Stock Trading: www.OzSuper.com Logo New 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 Thu 24-Jun-06 01:43:11 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(GSP) GUINNESS PEAT GROUP Daily Prices Page 12...

     Prev Section TOC    Company Info for GSP    Limits Next Section


Company Details for (GSP) GUINNESS PEAT GROUP

Listing Code GSP
Listing Name GUINNESS PEAT GROUP
GICS Sector
ISIN Name GUINNESS PEAT GROUP
ISIN Security 10 PENCE ORDINARY FULLY PAID
ISIN Code GB0002713344


Maximum Price date available .. Wednesday 5th June 2024
Latest price with VOLUME for GSP .. Monday 9th December 2002

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 1.72 15,314,345 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GSP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (GSP) GUINNESS PEAT GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1998-Jun-18 Thu 1.247 ### 1.24 ### 58,759 ### ### ### 0.0
1998-Jun-17 Wed ### 1.21 ### 1.2 49,383 29,876 ### ### 0.1
1998-Jun-16 Tue 1.21 1.23 ### ### 58,580 36,026 ### ### 0.0
1998-Jun-15 Mon 1.24 1.26 1.24 1.24 ### ### 0.1
1998-Jun-12 Fri ### 1.23 ### 1.23 ### ### 0.1
1998-Jun-11 Thu 1.27 1.27 1.22 1.23 216,526 269,574 ### ### 0.1
1998-Jun-10 Wed ### ### 1.28 ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### 69,549 0 ### ### 0.0
1998-Jun-05 Fri 1.379 1.43 1.379 ### 78.5 78.5 0.0
1998-Jun-04 Thu ### 1.43 ### 1.43 93,250 66,673 94.2 94.2 0.1
1998-Jun-02 Tue 0.72 0.73 0.72 0.72 ### ### ###
1998-Jun-01 Mon 0.73 0.73 0.72 0.72 19,246 13,953 ### ### ###
1998-May-29 Fri 0.74 0.75 0.73 0.73 15.7 15.7 0.1
1998-May-28 Thu 0.75 0.75 0.73 0.75 68.7 68.7 ###
1998-May-27 Wed 0.76 0.78 0.76 0.78 ### ### 0.1
1998-May-26 Tue 0.8 0.8 0.76 0.77 191,345 149,249 6.6 6.6 0.1
1998-May-25 Mon 0.8 ### 0.76 0.76 3,321,847 ### ### ### 0.1
1998-May-22 Fri 0.77 0.77 0.76 0.76 17.0 17.0 0.1
1998-May-21 Thu 0.76 0.76 0.76 0.76 70,979 53,944 ### ### 0.1
1998-May-20 Wed 0.83 0.83 0.82 0.82 171,629 ### ### ### 0.1
1998-May-19 Tue 0.83 0.83 0.82 0.83 73.2 73.2 ###
1998-May-18 Mon 0.86 0.86 0.85 0.86 84.0 84.0 ###
1998-May-15 Fri 0.86 0.86 0.84 0.84 19,550 ### ### ### ###
1998-May-14 Thu 0.85 0.86 0.85 0.86 45,250 38,688 ### ### ###
1998-May-13 Wed 0.84 0.85 0.84 0.85 ### ### ###
1998-May-12 Tue 0.84 0.84 0.83 0.83 15,524 ### ### ### ###
1998-May-11 Mon 0.83 0.84 0.83 0.83 281,322 ### 72.0 72.0 ###
1998-May-08 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
1998-May-07 Thu 0.82 0.82 0.82 0.82 132,289 108,476 72.0 72.0 0.1
1998-May-06 Wed 0.82 0.83 0.81 0.83 43,840 35,948 ### ### ###
1998-May-05 Tue 0.81 0.82 0.81 0.82 6,759 ### 85.5 85.5 0.1
1998-May-04 Mon 0.83 0.83 0.82 0.83 77.4 77.4 ###
1998-May-01 Fri 0.83 0.83 0.82 0.82 17.5 17.5 0.1
1998-Apr-30 Thu 0.83 0.83 0.82 0.82 ### ### 0.1
1998-Apr-29 Wed 0.82 0.83 0.82 0.83 ### ### ###
1998-Apr-28 Tue 0.86 0.86 0.84 0.84 ### ### ###
1998-Apr-27 Mon 0.85 0.86 0.85 0.86 12,122 ### 84.7 84.7 ###
1998-Apr-24 Fri 0.87 0.87 0.86 0.86 ### ### ###
1998-Apr-23 Thu 0.875 0.88 0.87 0.88 226,189 ### 68.4 68.4 0.1
1998-Apr-22 Wed ### 0.88 0.86 0.88 85.9 85.9 0.1
1998-Apr-21 Tue 0.873 0.873 0.86 0.87 ### ### 0.1
1998-Apr-20 Mon 0.87 0.88 0.87 0.87 ### ### 0.1
1998-Apr-17 Fri 0.86 0.87 0.86 0.87 140,079 ### 83.5 83.5 0.1
1998-Apr-16 Thu 0.85 0.87 0.85 0.87 ### ### 0.1
1998-Apr-15 Wed 0.84 0.84 0.84 0.84 ### ### ###
1998-Apr-14 Tue ### ### 0.83 0.83 26.0 26.0 ###
1998-Apr-09 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
1998-Apr-08 Wed 0.82 0.82 0.82 0.82 71.5 71.5 0.1
1998-Apr-07 Tue 0.8 0.82 0.8 0.82 ### ### 0.1
1998-Apr-06 Mon ### ### 0.8 0.8 238,545 ### ### ### 0.1
1998-Apr-03 Fri 0.82 0.82 0.81 0.81 ### ### 0.1
1998-Apr-02 Thu 0.82 0.82 0.82 0.82 79,429 ### ### ### 0.1
1998-Apr-01 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
1998-Mar-31 Tue 0.8 0.8 0.8 0.8 11,084 ### ### ### 0.1
1998-Mar-30 Mon 0.8 0.8 0.8 0.8 228,623 ### ### ### 0.1
1998-Mar-27 Fri 0.8 0.8 0.8 0.8 1,972 1,577 ### ### 0.1
1998-Mar-26 Thu 0.8 0.8 0.8 0.8 74.2 74.2 0.1
1998-Mar-25 Wed 0.83 0.84 0.82 0.83 341,350 283,320 76.2 76.2 ###
1998-Mar-24 Tue ### 0.82 0.8 0.82 155,022 ### ### ### 0.1
1998-Mar-23 Mon 0.83 0.83 0.81 0.81 ### ### 0.1
1998-Mar-20 Fri 0.83 0.83 0.82 0.82 99,485 82,075 16.3 16.3 0.1
1998-Mar-19 Thu 0.82 0.82 0.81 0.82 79,784 65,023 73.1 73.1 0.1
1998-Mar-18 Wed 0.83 0.83 0.82 0.82 ### ### 0.1
1998-Mar-17 Tue 0.82 0.82 0.82 0.82 ### ### 0.1
1998-Mar-16 Mon 0.83 0.83 0.8 0.8 284,173 ### ### ### 0.1
1998-Mar-13 Fri 0.82 0.83 0.82 0.83 433,885 357,955 78.3 78.3 ###
1998-Mar-12 Thu ### ### 0.8 0.81 29.2 29.2 0.1
1998-Mar-11 Wed 0.83 0.84 0.83 0.84 ### ### ###
1998-Mar-10 Tue 0.83 0.84 0.83 0.83 73.3 73.3 ###
1998-Mar-09 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1998-Mar-06 Fri 0.8 0.82 0.8 0.82 86.5 86.5 0.1
1998-Mar-05 Thu 0.83 0.83 0.81 0.81 201,583 ### ### ### 0.1
1998-Mar-04 Wed 0.84 0.84 0.83 0.83 19.4 19.4 ###
1998-Mar-03 Tue 0.83 0.83 0.83 0.83 40,785 33,851 ### ### ###
1998-Mar-02 Mon 0.83 0.84 0.83 0.84 ### ### ###
1998-Feb-27 Fri 0.84 0.84 0.83 0.84 119,743 99,985 ### ### ###
1998-Feb-26 Thu 0.83 0.84 0.83 0.83 200,884 ### 71.1 71.1 ###
1998-Feb-25 Wed 0.81 0.82 0.81 0.81 ### ### 0.1
1998-Feb-24 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
1998-Feb-23 Mon 0.81 0.81 0.81 0.81 ### ### 0.1
1998-Feb-20 Fri 0.81 0.81 0.79 0.79 85,351 68,280 8.7 8.7 ###
1998-Feb-19 Thu 0.82 0.82 0.81 0.82 69.8 69.8 0.1
1998-Feb-18 Wed 0.82 0.82 0.82 0.82 71,328 58,488 ### ### 0.1
1998-Feb-17 Tue 0.82 0.82 0.8 0.81 16.6 16.6 0.1
1998-Feb-16 Mon 0.82 0.82 0.82 0.82 30,150 24,723 83.0 83.0 0.1
1998-Feb-13 Fri 0.83 0.84 0.82 0.82 24.2 24.2 0.1
1998-Feb-12 Thu 0.828 0.84 0.82 0.83 75.1 75.1 ###
1998-Feb-11 Wed 0.81 0.82 0.81 0.82 235,970 ### 80.8 80.8 0.1
1998-Feb-10 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1998-Feb-09 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
1998-Feb-06 Fri 0.8 0.8 0.79 0.8 ### ### 0.1
1998-Feb-05 Thu 0.8 0.8 ### 0.8 ### ### 0.1
1998-Feb-04 Wed 0.78 0.8 0.78 0.78 70.3 70.3 0.1
1998-Feb-03 Tue ### ### 0.77 0.77 307,089 118,229 12.8 12.8 0.1
1998-Feb-02 Mon 0.78 0.78 0.78 0.78 13,444 10,486 ### ### 0.1
1998-Jan-30 Fri 0.78 0.78 0.78 0.78 102,556 ### ### ### 0.1
1998-Jan-29 Thu 0.79 0.79 0.78 0.79 61,923 ### ### ### ###
1998-Jan-28 Wed 0.78 0.78 0.78 0.78 71.5 71.5 0.1
1998-Jan-27 Tue 0.79 0.79 0.79 0.79 76.5 76.5 ###
1998-Jan-23 Fri 0.79 0.79 0.79 0.79 65.5 65.5 ###
1998-Jan-22 Thu 0.79 0.8 0.79 0.79 12,653 10,059 ### ### ###
1998-Jan-21 Wed 0.8 0.8 0.78 0.78 13.6 13.6 0.1
1998-Jan-20 Tue 0.79 0.8 0.78 0.8 ### ### 0.1
1998-Jan-19 Mon 0.78 0.78 0.78 0.78 69.0 69.0 0.1
1998-Jan-16 Fri 0.775 0.79 0.77 0.79 81.3 81.3 ###
1998-Jan-15 Thu 0.77 0.77 0.77 0.77 252,282 194,257 ### ### 0.1
1998-Jan-14 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
1998-Jan-13 Tue 0.78 0.78 0.77 0.78 75.1 75.1 0.1
1998-Jan-12 Mon 0.78 0.78 0.78 0.78 81.0 81.0 0.1
1998-Jan-09 Fri 0.8 0.8 0.79 0.8 ### ### 0.1
1998-Jan-08 Thu ### 0.8 ### 0.8 ### ### 0.1
1998-Jan-07 Wed 0.789 0.8 0.789 0.79 74,684 ### ### ### ###
1998-Jan-06 Tue 0.78 0.79 0.78 0.79 94,928 ### 76.7 76.7 ###
1998-Jan-05 Mon 0.78 0.79 0.78 0.79 78.7 78.7 ###
1998-Jan-02 Fri 0.79 0.79 0.79 0.79 ### ### ###
1997-Dec-31 Wed 0.79 0.79 0.78 0.78 99,677 78,246 ### ### 0.1
1997-Dec-30 Tue 0.79 0.79 0.79 0.79 48,928 38,653 ### ### ###
1997-Dec-29 Mon 0.79 0.79 0.78 0.79 69.8 69.8 ###
1997-Dec-24 Wed 0.79 0.79 0.79 0.79 71.6 71.6 ###
1997-Dec-23 Tue 0.79 0.81 0.79 0.81 84.3 84.3 0.1
1997-Dec-22 Mon 0.79 0.79 0.78 0.78 26.2 26.2 0.1
1997-Dec-19 Fri 0.79 0.79 0.79 0.79 ### ### ###
1997-Dec-18 Thu 0.8 0.8 0.79 0.79 ### ### ###
1997-Dec-17 Wed 0.78 0.8 0.78 0.8 225,778 ### 85.6 85.6 0.1
1997-Dec-16 Tue 0.77 0.77 0.77 0.77 122,626 94,422 73.2 73.2 0.1
1997-Dec-15 Mon 0.78 0.78 0.77 0.77 109,374 ### ### ### 0.1
1997-Dec-12 Fri 0.77 0.78 0.76 0.77 44,484 34,252 72.1 72.1 0.1
1997-Dec-11 Thu 0.78 0.78 0.77 0.78 79.9 79.9 0.1
1997-Dec-10 Wed 0.79 0.79 0.77 0.78 23.3 23.3 0.1
1997-Dec-09 Tue 0.77 0.77 0.75 0.77 ### ### 0.1
1997-Dec-08 Mon 0.75 0.77 0.75 0.77 255,355 ### ### ### 0.1
1997-Dec-05 Fri 0.76 0.76 0.75 0.75 15.1 15.1 ###
1997-Dec-04 Thu 0.76 0.76 0.75 0.75 16.0 16.0 ###
1997-Dec-03 Wed 0.74 0.75 0.74 0.75 353,156 ### 76.4 76.4 ###
1997-Dec-02 Tue 0.73 0.74 0.73 0.74 ### ### 0.1
1997-Dec-01 Mon 0.73 0.73 0.73 0.73 ### ### 0.1
1997-Nov-28 Fri 0.74 0.74 0.74 0.74 69.6 69.6 0.1
1997-Nov-27 Thu 0.73 0.73 0.73 0.73 75.8 75.8 0.1
1997-Nov-26 Wed 0.74 0.74 0.74 0.74 75.0 75.0 0.1
1997-Nov-25 Tue 0.75 0.75 0.74 0.74 ### ### 0.1
1997-Nov-24 Mon 0.756 0.76 0.75 0.75 803,156 606,382 ### ### ###
1997-Nov-21 Fri 0.75 0.76 0.75 0.75 42,772 ### 66.5 66.5 ###
1997-Nov-20 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
1997-Nov-19 Wed 0.77 0.77 0.77 0.77 132,559 102,070 ### ### 0.1
1997-Nov-18 Tue 0.78 0.78 0.77 0.77 27.9 27.9 0.1
1997-Nov-17 Mon 0.776 0.776 0.76 0.76 687,044 527,649 14.7 14.7 0.1
1997-Nov-14 Fri 0.78 0.78 0.77 0.78 ### ### 0.1
1997-Nov-13 Thu 0.77 0.77 0.77 0.77 71.7 71.7 0.1
1997-Nov-12 Wed 0.78 0.78 0.78 0.78 300,378 ### ### ### 0.1
1997-Nov-11 Tue 0.79 0.79 0.78 0.78 15.0 15.0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     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 2024-06-06 01:43:11 thru 2024-06-06 01:43:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000