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 Sat 24-Jun-15 05:24:11 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

(HAN) HANSON PLC Daily Prices Page 7...

     Prev Section TOC    Company Info for HAN    Limits Next Section


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 .. Friday 14th June 2024
Latest price with VOLUME for HAN .. Wednesday 22nd August 2007

HAN 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 7 3 1.2
MAX 26.58 829,584 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

85 Days for (HAN) HANSON PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-24 Wed 13.29 ### 13.29 ### 73.2 73.2 0.0
2005-Aug-23 Tue 13.5 13.5 13.5 13.5 785 ### 72.4 72.4 1.0
2005-Aug-22 Mon 13.5 13.5 13.5 13.5 0 1.0
2005-Aug-19 Fri 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Aug-18 Thu 13.5 13.5 13.5 13.5 76.2 76.2 1.0
2005-Aug-17 Wed ### ### ### ### 425 0 ### ### 0.0
2005-Aug-16 Tue 13.45 ### 13.45 ### 850 ### ### ### 0.0
2005-Aug-15 Mon 13.4 13.4 13.4 13.4 0 1.0
2005-Aug-12 Fri 13.4 13.4 13.4 13.4 68.6 68.6 1.0
2005-Aug-11 Thu 13.45 13.45 13.45 13.45 872 11,728 62.9 62.9 ###
2005-Aug-10 Wed 13.4 13.5 13.4 13.5 1,559 ### 74.2 74.2 1.0
2005-Aug-09 Tue 13.5 13.5 13.5 13.5 0 1.0
2005-Aug-08 Mon 13.4 13.5 13.4 13.5 93,720 ### 75.7 75.7 1.0
2005-Aug-05 Fri 13.28 13.4 13.28 13.4 248,946 ### 73.1 73.1 1.0
2005-Aug-04 Thu ### 13.2 ### 13.2 ### ### 0.9
2005-Aug-03 Wed ### ### ### ### 24,624 0 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 0 0.0
2005-Aug-01 Mon ### ### ### ### 286 0 78.0 78.0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 12.75 ### 12.75 ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 12.5 12.51 12.5 12.51 ### ### ###
2005-Jul-25 Mon 12.45 12.45 12.45 12.45 ### ### ###
2005-Jul-22 Fri 12.25 ### 12.25 ### 2,747 16,825 ### ### 0.0
2005-Jul-21 Thu 12.2 12.2 12.2 12.2 ### ### ###
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### 12.55 ### 35,542 223,026 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 2,020 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 1,372 0 74.5 74.5 0.0
2005-Jul-11 Mon 12.45 ### 12.45 ### ### ### 0.0
2005-Jul-08 Fri 12.45 12.45 12.45 12.45 3,170 ### ### ### ###
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue 12.43 12.43 12.43 12.43 68.3 68.3 0.9
2005-Jul-04 Mon ### 12.43 ### 12.43 ### ### 0.9
2005-Jul-01 Fri 12.41 12.43 12.41 12.43 975 ### 62.0 62.0 0.9
2005-Jun-30 Thu 12.25 ### 12.25 ### 1,649 ### 64.5 64.5 0.0
2005-Jun-29 Wed 12.26 12.28 12.26 12.28 ### ### 0.9
2005-Jun-28 Tue 12.2 12.26 12.2 12.26 69.0 69.0 0.9
2005-Jun-27 Mon 12.25 12.45 12.25 12.45 83.2 83.2 ###
2005-Jun-24 Fri 12.25 12.25 12.25 12.25 ### ### 0.9
2005-Jun-23 Thu 12.5 12.5 12.5 12.5 ### ### 0.9
2005-Jun-22 Wed 12.27 12.27 12.27 12.27 1,920 23,558 ### ### ###
2005-Jun-21 Tue 12.25 12.25 12.25 12.25 ### ### 0.9
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### 12.41 ### 12.41 ### ### ###
2005-Jun-16 Thu ### ### ### ### 70.3 70.3 0.0
2005-Jun-15 Wed 12.51 12.51 12.51 12.51 69.2 69.2 ###
2005-Jun-14 Tue 12.5 12.51 12.5 12.51 4,150 ### ### ### ###
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 1,787 0 73.0 73.0 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 1,250 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 1,877 0 ### ### 0.0
2005-Jun-03 Fri 12.2 12.2 12.2 12.2 66.6 66.6 ###
2005-Jun-02 Thu ### ### ### ### 647 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon 12.2 12.2 12.2 12.2 0 ###
2005-May-27 Fri ### 12.2 ### 12.2 4,152 25,327 82.5 82.5 ###
2005-May-26 Thu ### ### ### ### 2,141 0 70.9 70.9 0.0
2005-May-25 Wed ### 12.24 ### 12.24 4,874 29,828 78.1 78.1 0.9
2005-May-24 Tue ### ### ### ### 65.6 65.6 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 3,342 0 ### ### 0.0
2005-May-19 Thu ### 11.86 ### 11.85 ### ### ###
2005-May-18 Wed ### ### ### ### 119,544 0 ### ### 0.0
2005-May-17 Tue 11.47 11.47 11.47 11.47 78.4 78.4 ###
2005-May-16 Mon 11.8 11.8 11.8 11.8 0 0.8
2005-May-13 Fri 11.8 11.8 11.8 11.8 0 0.8
2005-May-12 Thu 11.8 11.8 11.8 11.8 0 0.8
2005-May-11 Wed 11.8 11.8 11.8 11.8 1,582 ### 67.0 67.0 0.8
2005-May-10 Tue ### ### 11.8 11.8 5,344 31,529 ### ### 0.8
2005-May-09 Mon ### ### ### 11.8 2,926 0 ### ### 0.8
2005-May-06 Fri ### ### 11.55 11.55 24.4 24.4 0.8
2005-May-05 Thu 11.5 11.5 11.5 11.5 ### ### ###
2005-May-04 Wed ### 11.7 11.2 11.2 ### ### 0.8
2005-May-03 Tue ### ### ### ### 1,850 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri 11.47 ### 11.47 ### ### ### 0.0
2005-Apr-28 Thu 11.47 11.47 11.47 11.47 74.0 74.0 ###
2005-Apr-27 Wed 11.55 11.79 11.55 11.79 88.2 88.2 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2024-06-15 05:24:11 thru 2024-06-15 05:24:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000