Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-17 15:48:54 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GPG) GUINNESS PEAT GROUP PLC Daily Prices...

     Prev Section TOC    Company Info for GPG    Basic Next Section


Company Details for (GPG) GUINNESS PEAT GROUP PLC

Listing CodeGPG
Listing NameGUINNESS PEAT GROUP PLC
GICS SectorConsumer Durables & Apparel
ISIN NameGUINNESS PEAT GROUP.
ISIN SecurityCHESS DEPOSITARY INTERESTS
ISIN CodeAU000000GPG5


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for GPG .. Thursday 5th March 2015

GPG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for GPG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (GPG) GUINNESS PEAT GROUP PLC
DateOpenHighLowCloseVolume
2015-03-050.440.450.440.452166827
2015-03-040.430.430.430.4387
2015-03-030.440.450.440.45###
2015-03-020.420.420.420.420
2015-02-27###0.440.420.4294888
2015-02-26############40740
2015-02-250.420.420.420.426488
2015-02-240.420.420.420.420
2015-02-230.420.420.420.424652
2015-02-20############5950
2015-02-190.410.410.410.410
2015-02-180.410.410.410.410
2015-02-170.410.410.410.410
2015-02-160.410.410.410.410
2015-02-130.410.410.410.412446
2015-02-120.420.420.420.420
2015-02-110.420.420.420.42###
2015-02-100.430.43######48527
2015-02-090.420.420.420.4235059
2015-02-060.440.440.440.440
2015-02-050.440.440.440.440
2015-02-04###0.44###0.4420676
2015-02-030.420.420.420.42###
2015-02-020.420.420.420.42###
2015-01-300.4250.4250.4250.4250
2015-01-290.4250.4250.4250.4250
2015-01-280.430.430.4250.425###
2015-01-270.420.420.420.42###
2015-01-230.420.420.420.428750
2015-01-220.430.430.430.430
2015-01-210.430.430.430.430
2015-01-200.430.430.430.4317171
2015-01-190.430.430.430.439188
2015-01-160.42###0.420.43###
2015-01-15############1129241
2015-01-140.430.450.43######
2015-01-130.4250.4250.4250.4250
2015-01-120.430.430.4250.425###
2015-01-090.4250.4250.4250.425###
2015-01-080.4250.4250.4250.425949
2015-01-070.42###0.42###58544
2015-01-060.420.420.420.420
2015-01-050.420.420.420.420
2015-01-020.420.420.420.420
2014-12-310.430.430.420.42219624
2014-12-300.410.420.410.42202083
2014-12-29###############
2014-12-240.40.4#########
2014-12-230.40.4#########
2014-12-22###0.385###0.385###
2014-12-190.4###0.4###189687
2014-12-180.430.430.420.42597187
2014-12-170.430.430.430.43###
2014-12-160.40.40.40.40
2014-12-150.40.40.40.4###
2014-12-120.450.450.450.450
2014-12-110.4550.460.450.45###
2014-12-100.460.460.460.460
2014-12-090.460.460.460.46###
2014-12-080.480.480.480.480
2014-12-050.480.480.480.484159
2014-12-040.470.470.470.4740321
2014-12-03###############
2014-12-020.460.460.460.460
2014-12-010.470.470.460.46###
2014-11-280.460.460.460.460
2014-11-270.460.460.460.460
2014-11-260.460.460.460.460
2014-11-250.460.460.460.46###
2014-11-240.460.460.460.460
2014-11-210.460.460.460.46###
2014-11-200.460.460.460.460
2014-11-190.460.460.460.4612221
2014-11-180.470.470.470.47###
2014-11-170.480.480.4750.48###
2014-11-140.470.4750.470.475###
2014-11-130.4750.4750.4750.4750
2014-11-120.4750.4750.4750.47518371
2014-11-110.470.4850.470.48###
2014-11-100.450.450.450.45###
2014-11-070.470.470.470.47###
2014-11-060.470.470.470.4720520
2014-11-050.4550.4550.4550.4550
2014-11-040.4550.4550.4550.4550
2014-11-030.4550.4550.4550.455###
2014-10-310.470.470.470.47###
2014-10-300.460.460.460.46###
2014-10-290.460.470.46###370074
2014-10-280.4750.4750.460.46154747
2014-10-27############0
2014-10-24############0
2014-10-23###############
2014-10-22###############
2014-10-21############571844
2014-10-20###############
2014-10-17############0
2014-10-160.5###0.5###1520488
2014-10-15############0
2014-10-14###############
2014-10-13############0
2014-10-10############28871
2014-10-090.51###0.51######
2014-10-08###0.510.50.51146380
2014-10-070.530.530.530.530
2014-10-060.530.530.530.530
2014-10-030.530.530.530.530
2014-10-020.530.530.530.530
2014-10-010.520.530.520.53###
2014-09-300.5450.5450.5450.5450
2014-09-290.5450.5450.5450.5455775
2014-09-26############0
2014-09-250.5420.542######97950
2014-09-240.5450.5450.5450.545###
2014-09-23############0
2014-09-220.530.5450.53###139040
2014-09-190.520.520.520.5237455
2014-09-18######0.510.5184950
2014-09-170.520.520.520.52###
2014-09-160.50.5250.50.525###
2014-09-150.5###0.5###15975
2014-09-120.490.50.490.5###
2014-09-110.50.50.50.50
2014-09-100.50.50.50.5###
2014-09-09#########0.51###
2014-09-080.540.54#########
2014-09-050.540.550.540.5551528
2014-09-040.550.550.540.545###
2014-09-030.540.540.540.54###
2014-09-020.550.550.550.550
2014-09-010.550.560.550.55###
2014-08-290.550.560.5450.545###
2014-08-280.550.550.550.55###
2014-08-270.540.540.540.5411379
2014-08-260.540.540.540.54###
2014-08-250.540.540.540.54###
2014-08-220.5450.550.540.55###
2014-08-210.540.540.540.54###
2014-08-200.540.5450.540.54###
2014-08-190.5750.5750.5450.545###
2014-08-180.550.560.550.56###
2014-08-150.550.550.510.53###
2014-08-140.550.575###0.575###
2014-08-13############47470
2014-08-12############0
2014-08-11###############
2014-08-08############0
2014-08-07############42658
2014-08-06###############
2014-08-05############19993270
2014-08-04###############
2014-08-01############0
2014-07-31###############
2014-07-30############0
2014-07-29############0
2014-07-28############0
2014-07-25###############
2014-07-24############71355
2014-07-23###############
2014-07-22############1245
2014-07-21############0
2014-07-180.6220.622#########
2014-07-170.6250.6250.6250.625###
2014-07-160.6250.6250.6250.625463855
2014-07-15###############
2014-07-140.6250.6250.6250.6250
2014-07-110.6250.6250.6250.6250
2014-07-100.6250.6250.6250.62516583
2014-07-09###############
2014-07-08############720774
2014-07-07###############
2014-07-040.6250.6250.6250.62518873
2014-07-03############0
2014-07-02############0
2014-07-010.6250.625#########
2014-06-300.6250.625#########
2014-06-27###0.625###0.625###
2014-06-26############0
2014-06-25############119545
2014-06-24############4824
2014-06-23###############
2014-06-20###############
2014-06-190.625############
2014-06-18###############
2014-06-17############1626
2014-06-16############0
2014-06-13############0
2014-06-12###############
2014-06-11############0
2014-06-10###############
2014-06-06############408955
2014-06-05###############
2014-06-04###############
2014-06-03###############
2014-06-02############0
2014-05-30###############
2014-05-29############277526
2014-05-28############13049
2014-05-270.6250.625###0.625###
2014-05-26############47250
2014-05-230.6250.625#########
2014-05-22############0
2014-05-21############0
2014-05-20###############
2014-05-19############1757
2014-05-16###############
2014-05-15############8172
2014-05-14###############
2014-05-13############100452
2014-05-12############0
2014-05-09############0
2014-05-080.6250.625#########
2014-05-07######0.6250.62523541
2014-05-06###############
2014-05-05############1050
2014-05-02###############
2014-05-01############472627
2014-04-300.6250.6250.6250.625342
2014-04-290.625###0.625######
2014-04-280.6250.6250.6250.625###
2014-04-240.625###0.6250.625###
2014-04-23######0.625######
2014-04-220.6250.6250.6250.625###
2014-04-170.6250.6250.6250.625###
2014-04-16############0
2014-04-15###############
2014-04-140.6250.625#########
2014-04-110.6250.625#########
2014-04-100.6250.6250.6250.6254025
2014-04-090.6250.6250.6250.6250
2014-04-080.6250.6250.6250.625###
2014-04-070.6250.6250.6250.62514742
2014-04-04############0
2014-04-03############0
2014-04-02###############
2014-04-01###############
2014-03-31###############
2014-03-28############5250
2014-03-27############58823
2014-03-26###############
2014-03-25###############
2014-03-24###############
2014-03-21############0
2014-03-20###############
2014-03-19###############
2014-03-18###0.645###0.645167251
2014-03-17###############
2014-03-14###############
2014-03-13###############
2014-03-12###############
2014-03-11############0
2014-03-10############3780250
2014-03-07############29443
2014-03-06############0
2014-03-050.655###0.655######
2014-03-04############98327
2014-03-03############159252
2014-02-28###############
2014-02-27############88374
2014-02-26############709342
2014-02-25###############
2014-02-24###############
2014-02-21############77577
2014-02-20###############
2014-02-19############28875
2014-02-18###############
2014-02-17###############
2014-02-14############10325
2014-02-13############4871
2014-02-12############0
2014-02-11###############
2014-02-10###############
2014-02-07############1
2014-02-06###############
2014-02-05###############
2014-02-04############1413476
2014-02-03###############
2014-01-31############25074
2014-01-30###############
2014-01-29###############
2014-01-280.590.590.5850.59255440
2014-01-24############21875
2014-01-230.590.590.5850.5858286
2014-01-220.590.590.590.59###
2014-01-21###############
2014-01-20######0.585######
2014-01-170.590.590.590.5939887
2014-01-160.570.5850.570.585369946
2014-01-150.560.560.5550.56###
2014-01-14############0
2014-01-13############0
2014-01-10############0
2014-01-090.56###0.555###278970
2014-01-080.5550.5550.550.5555675
2014-01-070.540.540.540.54###
2014-01-060.550.550.540.54###
2014-01-030.540.540.540.54411256
2014-01-02############0
2013-12-310.540.545######772556
2013-12-300.540.540.540.54###
2013-12-270.540.540.530.53###
2013-12-240.540.5450.540.545###
2013-12-230.5450.5450.5450.5450
2013-12-200.550.550.5450.545###
2013-12-190.550.550.5450.55###
2013-12-180.550.560.540.54244770
2013-12-170.550.550.550.5575
2013-12-160.540.540.540.541
2013-12-130.5450.5450.540.54138749
2013-12-120.540.540.540.5454128
2013-12-110.5450.5450.5450.545120852
2013-12-100.550.5550.540.5420148
2013-12-090.540.540.540.540
2013-12-060.540.540.540.5461270
2013-12-050.53###0.53######
2013-12-040.5250.530.520.52###
2013-12-030.5250.5250.5250.525###
2013-12-020.5250.5250.520.52300688
2013-11-290.5250.530.5250.525###
2013-11-280.530.530.530.5397125
2013-11-270.530.530.530.530
2013-11-260.530.530.530.530
2013-11-250.5250.530.5250.53###
2013-11-220.5250.53#########
2013-11-210.520.520.520.52###
2013-11-200.530.530.520.52536252
2013-11-190.5250.5250.520.52###
2013-11-180.5250.530.5250.525###
2013-11-150.520.5250.520.52###
2013-11-140.5250.5250.520.52523084
2013-11-130.520.5250.520.52###
2013-11-120.5250.525###0.525###
2013-11-11###0.53###0.53###
2013-11-08###############
2013-11-07############279372
2013-11-060.510.51###0.51###
2013-11-05###############
2013-11-040.510.510.510.510
2013-11-010.510.51###0.51143852
2013-10-31###############
2013-10-30######0.510.51###
2013-10-290.510.510.510.5117758
2013-10-280.510.510.510.51###
2013-10-250.510.510.510.5144320
2013-10-24###0.52######259721
2013-10-230.51###0.510.51###
2013-10-22######0.510.51240188
2013-10-210.50.510.50.51###
2013-10-180.50.5#########
2013-10-17###0.5######807680
2013-10-16############209420
2013-10-15###############
2013-10-14###############
2013-10-11###############
2013-10-10############630852
2013-10-09###0.50.490.5345729
2013-10-08###0.5###0.5109470
2013-10-070.5###0.5###62587
2013-10-04###############
2013-10-03###############
2013-10-020.50.50.50.5529487
2013-10-010.5###0.5###48543
2013-09-30######0.50.553920
2013-09-27############11771
2013-09-26############0
2013-09-250.5###0.5###24344
2013-09-24###############
2013-09-23############538886
2013-09-200.51###0.510.51###
2013-09-190.510.510.510.51###
2013-09-180.51###0.510.51###
2013-09-17###############
2013-09-16###0.5#########
2013-09-13############845588
2013-09-120.490.490.4850.485###
2013-09-110.4850.4850.4850.4850
2013-09-10######0.4850.485552740
2013-09-09###############
2013-09-060.490.490.490.490
2013-09-050.490.490.490.497450
2013-09-040.4850.4850.4850.4854483
2013-09-030.490.490.4850.485###
2013-09-020.49###0.49######
2013-08-300.490.50.4850.4854127121
2013-08-290.480.4850.480.485###
2013-08-28###############
2013-08-27############11646
2013-08-26######0.460.46175121
2013-08-23######0.460.46###
2013-08-220.470.470.470.47###
2013-08-210.4750.4750.4750.4750
2013-08-200.4850.4850.4750.475183854
2013-08-190.480.480.480.48###
2013-08-160.4850.4850.4850.4850
2013-08-150.4850.4850.4850.48597672
2013-08-140.4850.4850.480.48###
2013-08-130.4850.4850.480.485###
2013-08-12######0.4850.485###
2013-08-09############425974
2013-08-080.50.5######688123
2013-08-070.490.510.49###2077946
2013-08-060.4850.490.4850.491874124
2013-08-050.4850.4850.4850.485###
2013-08-02######0.490.49562551
2013-08-010.4850.490.4850.49###
2013-07-310.4750.480.4750.48395182
2013-07-300.470.480.470.481175079
2013-07-29###0.47###0.47###
2013-07-260.460.460.460.46###
2013-07-250.4450.4850.4450.482757773
2013-07-24######0.43###513382
2013-07-230.430.430.430.431
2013-07-22###0.44#########
2013-07-190.430.430.430.43###
2013-07-180.4250.4250.4250.425674
2013-07-170.4250.4250.4250.4253
2013-07-160.4250.4250.4250.42544375
2013-07-150.4250.4250.4250.425###
2013-07-120.4250.4250.4250.425###
2013-07-110.41###0.41###468979
2013-07-100.40.410.40.41###
2013-07-090.410.41#########
2013-07-08###0.41#########
2013-07-050.410.410.410.41###
2013-07-04###############
2013-07-030.4###0.4###68277
2013-07-02###############
2013-07-01############0
2013-06-28############36945
2013-06-270.3750.3750.3750.375###
2013-06-260.3750.3750.3750.375###
2013-06-250.3750.3850.375######
2013-06-24###0.375###0.375###
2013-06-210.3750.385###0.385###
2013-06-200.3750.3750.3750.375###
2013-06-190.3750.375###0.375###
2013-06-180.3750.375######326154
2013-06-17############187176
2013-06-14###0.385###0.385363220
2013-06-13###0.3750.355######
2013-06-120.3750.3750.3750.375###
2013-06-11###0.385######105640
2013-06-07###############
2013-06-06############26377
2013-06-05############174823
2013-06-040.3750.375#########
2013-06-030.3750.3750.3750.3750
2013-05-310.3750.375###0.375366878
2013-05-30######0.40.422379
2013-05-29###0.4###0.4###
2013-05-28#########0.385###
2013-05-27###############
2013-05-24######0.40.4###
2013-05-230.420.42#########
2013-05-22###0.43###0.43###
2013-05-210.430.430.4250.425118957
2013-05-200.430.430.430.43###
2013-05-170.43###0.430.43574156
2013-05-16######0.430.43175549
2013-05-150.440.440.440.44###
2013-05-140.4450.450.4450.4532181
2013-05-130.450.450.450.45107789
2013-05-100.4450.4450.440.445192825
2013-05-090.460.460.4450.445202255
2013-05-080.460.460.460.4649784
2013-05-07###0.47######106559
2013-05-060.46###0.46######
2013-05-030.460.460.460.460
2013-05-020.4550.460.450.4660952
2013-05-010.460.460.460.460
2013-04-300.450.460.450.4687745
2013-04-290.4450.445######417325
2013-04-260.450.450.4450.45###
2013-04-24############7849
2013-04-230.4550.455###0.4479987
2013-04-220.460.460.450.45###
2013-04-190.460.460.4550.455###
2013-04-18###############
2013-04-17###0.47###0.47###
2013-04-16######0.460.46###
2013-04-150.470.470.470.47###
2013-04-120.4850.4850.4750.47544424
2013-04-110.490.490.4850.485556982
2013-04-100.4850.4850.4850.485143223
2013-04-090.4850.490.4850.49135745
2013-04-080.490.490.4850.49###
2013-04-050.490.490.490.4916250
2013-04-040.480.490.480.49164948
2013-04-030.480.480.480.482874
2013-04-020.4850.4850.480.48###
2013-03-280.480.480.480.48###
2013-03-270.4850.4850.480.48###
2013-03-260.4850.4850.4850.485###
2013-03-250.4750.4850.4750.485323278
2013-03-220.4750.4750.470.47###
2013-03-210.470.470.470.4746121
2013-03-200.470.470.470.477459
2013-03-190.480.4850.480.485###
2013-03-180.480.480.480.48###
2013-03-150.480.480.480.480
2013-03-140.480.480.4750.48###
2013-03-130.480.480.480.48###
2013-03-120.480.480.480.48###
2013-03-110.490.490.480.48###
2013-03-080.4850.4850.4850.4854375
2013-03-070.4850.4850.4850.485###
2013-03-060.4850.4850.4850.485###
2013-03-050.4850.4850.4850.4859674
2013-03-040.480.4850.480.48531123
2013-03-010.4850.490.480.485###
2013-02-280.480.4850.480.485###
2013-02-270.4750.4750.470.475###
2013-02-260.4750.4750.4750.475###
2013-02-250.480.480.4750.475###
2013-02-220.480.480.480.48###
2013-02-210.480.480.480.48102875
2013-02-200.480.480.480.48###
2013-02-190.490.490.4850.4853329052
2013-02-180.490.490.4850.49###
2013-02-150.4850.490.4850.485###
2013-02-140.4850.4870.4850.485###
2013-02-130.4850.4850.4850.485###
2013-02-120.4850.4850.4850.48592558
2013-02-110.4850.4850.4850.485159055
2013-02-080.4850.4850.4850.48523922
2013-02-070.490.490.4850.48540322
2013-02-060.480.4850.480.48136552
2013-02-050.480.4850.480.485126970
2013-02-040.4850.4850.4850.485###
2013-02-010.480.4850.480.48574129
2013-01-310.4850.4850.4850.485###
2013-01-300.480.4850.480.485###
2013-01-290.480.480.480.4818071
2013-01-250.480.480.480.48###
2013-01-240.480.4850.480.48344275
2013-01-230.470.4750.460.475139057
2013-01-220.4750.4750.4750.4750
2013-01-210.470.4750.470.475###
2013-01-180.470.470.470.47###
2013-01-170.4750.4750.470.47###
2013-01-160.470.470.470.47###
2013-01-150.470.470.470.47###
2013-01-140.470.470.470.47###
2013-01-110.480.480.4750.47538889
2013-01-100.4750.4750.4750.475###
2013-01-090.470.470.470.47###
2013-01-08###0.4750.455###189643
2013-01-070.470.470.470.474545
2013-01-040.470.470.470.47###
2013-01-030.470.470.470.473074
2013-01-020.470.470.470.4711029
2012-12-310.470.470.470.4741050
2012-12-280.470.470.470.47103687
2012-12-270.470.470.470.470
2012-12-240.470.470.470.472650
2012-12-210.470.4750.470.475###
2012-12-200.470.47###0.47###
2012-12-190.470.47###0.47###
2012-12-180.470.470.470.47###
2012-12-170.470.470.470.47###
2012-12-140.470.470.470.4777686
2012-12-130.470.470.470.47###
2012-12-120.4750.4750.470.475697343
2012-12-110.4750.4750.4750.475###
2012-12-100.470.4750.470.475###
2012-12-070.4750.4750.4750.475###
2012-12-060.4750.480.4750.48###
2012-12-050.4750.4750.4750.475180443
2012-12-040.4750.480.4750.475###
2012-12-030.470.470.470.47###
2012-11-300.470.47#########
2012-11-29###0.47###0.471716556
2012-11-280.460.460.460.46###
2012-11-270.460.460.460.462600678
2012-11-260.460.460.460.462736682
2012-11-230.460.460.460.46777151
2012-11-220.460.460.460.46###
2012-11-210.460.460.460.465330320
2012-11-200.460.460.460.461026455
2012-11-190.460.460.460.461237975
2012-11-160.460.460.460.46###
2012-11-150.4550.4550.4550.455###
2012-11-140.4550.4550.4550.455291422
2012-11-130.460.460.460.46834024
2012-11-120.460.460.460.46###
2012-11-090.4550.460.4550.46###
2012-11-080.460.460.4550.455937848
2012-11-070.4550.4550.4550.455###
2012-11-060.460.460.460.46###
2012-11-050.450.450.450.4532659
2012-11-020.4550.4550.450.45###
2012-11-010.450.4550.450.45381327
2012-10-310.450.4550.450.45###
2012-10-300.450.4550.4450.455209525
2012-10-290.4550.4550.450.45###
2012-10-260.4550.460.4550.46###
2012-10-250.460.460.460.46284389
2012-10-240.440.4550.440.45435283
2012-10-230.4450.450.440.4499175
2012-10-220.440.4450.440.4493948
2012-10-190.4450.4450.440.44###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-17 15:48:54 thru 2018-07-17 15:48:54 GMT for 0 secs.
Page length category 2 - Current - 0, 00000