|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Wed 24-Apr-24 07:15:17 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HAN) HANSON PLC Daily Prices...
|
TOC    Company Info for HAN    Limits |
Company Details for (HAN) HANSON PLC
Listing Code
| HAN
|
Listing Name
| HANSON PLC
|
GICS Sector
| Materials
|
ISIN Name
| HANSON PLC.
|
ISIN Security
| CHESS DEPOSITARY INTERESTS
|
ISIN Code
| AU000000HAN1 |
Maximum Price date available .. Tuesday 23rd April 2024 Latest price with VOLUME for HAN .. Wednesday 22nd August 2007
HAN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 7
| 3
| 1.2 |
MAX
| 26.58
| 829,584
| 98.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HAN    Bottom |
End of day Prices (full format), 150 Days for (HAN) HANSON PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 26.55
| 26.55
| 26.55
| 26.55
| 1,057
| ###
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| 26.46
| 26.46
| 26.46
| 26.46
|
|
| 62.6
| 62.6
| 1.9 |
2007-Aug-20 Mon
| 26.4
| 26.4
| 26.4
| 26.4
|
|
| ###
| ###
| 1.9 |
2007-Aug-17 Fri
| 26.2
| 26.2
| 26.2
| 26.2
| 150
| ###
| ###
| ###
| ### |
2007-Aug-16 Thu
| 25.8
| 26
| 25.8
| 26
|
|
| ###
| ###
| 1.9 |
2007-Aug-15 Wed
| 25.75
| 25.75
| 25.75
| 25.75
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 25.8
| 25.8
| 25.8
| 25.8
|
|
| 77.9
| 77.9
| 1.8 |
2007-Aug-13 Mon
| 25.7
| 25.7
| 25.7
| 25.7
| 781
| 20,071
| ###
| ###
| 1.8 |
2007-Aug-10 Fri
| 25.8
| 25.84
| 25.8
| 25.84
|
|
| ###
| ###
| 1.8 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| 25.74
| 25.74
| 25.74
| 25.74
| 0
|
|
|
| 1.8 |
2007-Aug-06 Mon
| 25.71
| 25.74
| 25.71
| 25.74
|
|
| ###
| ###
| 1.8 |
2007-Aug-03 Fri
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 24.84
| 24.84
| 24.84
| 24.84
|
|
| ###
| ###
| 1.8 |
2007-Jul-30 Mon
| 24.58
| 25.2
| 24.58
| 25.2
| 1,255
| ###
| ###
| ###
| 1.8 |
2007-Jul-27 Fri
| 24.51
| 24.51
| 24.51
| 24.51
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2007-Jul-25 Wed
| 25
| 25
| 25
| 25
| 220
| ###
| 66.5
| 66.5
| 1.8 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 224
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 582
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 25
| 25
| 25
| 25
| 587
| 14,675
| ###
| ###
| 1.8 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,441
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 749
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,277
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 1,125
| 0
| 42.1
| 42.1
| 0.0 |
2007-Jul-02 Mon
| ###
| 25.2
| ###
| ###
| 10,852
| ###
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| 25.5
| ###
| 25.5
| 4,042
| ###
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 3,125
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 2,329
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 17,049
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 42
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| 25.55
| 25.55
| 25.55
| 25.55
| 1,574
| ###
| 68.1
| 68.1
| 1.8 |
2007-Jun-05 Tue
| 25.55
| ###
| 25.55
| ###
| 447
| ###
| 69.4
| 69.4
| 0.0 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| 26.58
| 26.58
| 26.58
| 26.58
|
|
| 62.7
| 62.7
| 1.9 |
2007-May-31 Thu
| 25.55
| 26.58
| 25.55
| 26.58
| 1,656
| ###
| 90.1
| 90.1
| 1.9 |
2007-May-30 Wed
| ###
| ###
| 25.55
| 25.55
|
|
| 40.8
| 40.8
| 1.8 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-24 Thu
| 25.51
| 25.51
| 25.51
| 25.51
| 588
| ###
| 73.2
| 73.2
| 1.8 |
2007-May-23 Wed
| 25.51
| 25.51
| 25.51
| 25.51
|
|
| 65.3
| 65.3
| 1.8 |
2007-May-22 Tue
| 25.51
| 25.51
| 25.51
| 25.51
|
|
| 70.0
| 70.0
| 1.8 |
2007-May-21 Mon
| 25.51
| 25.51
| 25.51
| 25.51
| 5,344
| 136,325
| ###
| ###
| 1.8 |
2007-May-18 Fri
| 25.7
| 25.7
| 25.51
| 25.51
|
|
| ###
| ###
| 1.8 |
2007-May-17 Thu
| 26
| 26
| 25.75
| 25.75
| 1,526
| 39,485
| 25.1
| 25.1
| ### |
2007-May-16 Wed
| ###
| 26
| ###
| ###
| 11,371
| 147,823
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 23
| 24
| 23
| 24
|
|
| ###
| ###
| 1.7 |
2007-May-14 Mon
| 23
| 23
| 23
| 23
| 258
| ###
| 68.2
| 68.2
| 1.6 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 25
| 25
| 740
| 9,250
| 35.3
| 35.3
| 1.8 |
2007-May-08 Tue
| 24.59
| 24.59
| 24.59
| 24.59
|
|
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 23.5
| 24.5
| 23.5
| 24.5
|
|
| 91.5
| 91.5
| 1.8 |
2007-May-04 Fri
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2007-Apr-27 Fri
| ###
| ###
| 19.5
| ###
| 821
| ###
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 69.8
| 69.8
| 1.4 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 76.6
| 76.6
| 1.4 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 72
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 18.55
| 18.55
| 18.55
| 18.55
| 1,020
| 18,921
| 64.9
| 64.9
| 1.3 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| 18.55
| 18.55
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2007-Apr-11 Wed
| 18.55
| 18.55
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2007-Apr-10 Tue
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| 18.5
| 18.5
| 18.5
| 18.5
| 4,672
| ###
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 18.5
| 18.5
| 18.5
| 18.5
| 444
| ###
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 86
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 20
| 20
| 20
| 20
| 1,377
| 27,540
| 71.1
| 71.1
| 1.4 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 19.75
| 19.8
| 19.75
| 19.8
|
|
| ###
| ###
| 1.4 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 20
| 20
| 20
| 20
| 1,376
| 27,520
| ###
| ###
| 1.4 |
2007-Mar-21 Wed
| ###
| 19.4
| ###
| 19.4
| 450
| ###
| 77.4
| 77.4
| 1.4 |
2007-Mar-20 Tue
| 19.25
| ###
| 19.25
| ###
| 1,376
| 13,244
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 19.2
| 19.2
| 19.2
| 19.2
| 1,743
| ###
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2007-Mar-12 Mon
| 20
| 20
| 20
| 20
| 1,444
| 28,880
| ###
| ###
| 1.4 |
2007-Mar-09 Fri
| 19.5
| 19.5
| 19.5
| 19.5
| 125
| ###
| ###
| ###
| 1.4 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 19.5
| 20
| 19.5
| 20
|
|
| 83.5
| 83.5
| 1.4 |
2007-Mar-06 Tue
| 18.7
| 18.7
| 18.7
| 18.7
|
|
| ###
| ###
| 1.3 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| 21.2
| 21.2
| 21.2
| 21.2
| 143
| ###
| ###
| ###
| 1.5 |
2007-Feb-27 Tue
| 20.25
| ###
| 20.25
| ###
| 343
| 3,472
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 200,184
| 0
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 472
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,421
| 0
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 19.55
| 19.55
| 19.55
| 19.55
|
|
| 70.5
| 70.5
| ### |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| 20.2
| ###
| 20
| 56,421
| 569,852
| 73.4
| 73.4
| 1.4 |
2007-Feb-14 Wed
| 20
| 20
| 20
| 20
|
|
| 67.0
| 67.0
| 1.4 |
2007-Feb-13 Tue
| 19.7
| 19.7
| 19.7
| 19.7
|
|
| ###
| ###
| 1.4 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 20
|
|
| 85.4
| 85.4
| 1.4 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 20
| 20
| 20
| 20
| 16,225
| ###
| 71.3
| 71.3
| 1.4 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
|
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 2024-04-24 19:15:17 thru 2024-04-24 19:15:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|