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 Wed 24-May-22 11:36:16 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MMS    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 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

113 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2019-Jun-18 Tue ### ### ### 12.54 ### ### 0.9
2019-Jun-17 Mon ### 13.53 ### ### 980,123 ### ### ### 0.0
2019-Jun-14 Fri ### ### 13.89 ### ### ### 0.0
2019-Jun-13 Thu ### ### 13.87 ### 38.4 38.4 0.0
2019-Jun-12 Wed 13.72 ### ### 13.8 388,289 0 ### ### 1.0
2019-Jun-11 Tue 13.51 ### 13.51 13.83 376,253 2,541,589 86.7 86.7 1.0
2019-Jun-07 Fri 13.5 ### 13.41 13.76 ### ### 1.0
2019-Jun-06 Thu 13.26 13.49 13.25 ### 381,471 ### 81.1 81.1 0.0
2019-Jun-05 Wed 13.21 ### ### 13.23 76.8 76.8 0.9
2019-Jun-04 Tue 12.5 ### 12.5 12.88 92.2 92.2 ###
2019-Jun-03 Mon ### ### ### ### 278,940 0 ### ### 0.0
2019-May-31 Fri 12.7 ### 12.685 ### 83.1 83.1 0.0
2019-May-30 Thu ### ### 12.55 12.81 82.9 82.9 ###
2019-May-29 Wed 12.85 ### ### 12.85 ### ### 0.9
2019-May-28 Tue 12.74 ### 12.56 ### 438,745 ### 82.3 82.3 0.0
2019-May-27 Mon ### ### ### ### 145,871 0 ### ### 0.0
2019-May-24 Fri 12.76 12.78 12.55 ### 247,553 3,135,258 ### ### 0.0
2019-May-23 Thu ### 12.82 ### 12.76 162,448 ### 77.3 77.3 ###
2019-May-22 Wed ### 12.85 ### 12.71 199,042 1,278,844 ### ### 0.9
2019-May-21 Tue ### 12.755 12.45 12.71 187,882 2,367,782 ### ### 0.9
2019-May-20 Mon ### ### 12.53 ### 384,142 2,406,649 ### ### 0.0
2019-May-17 Fri 12.77 12.945 ### ### 404,221 2,616,320 ### ### 0.0
2019-May-16 Thu ### ### 12.345 ### 13.0 13.0 0.0
2019-May-15 Wed ### ### ### 13.2 82.7 82.7 0.9
2019-May-14 Tue 13.29 13.29 ### ### 184,825 ### ### ### 0.0
2019-May-13 Mon ### ### ### 13.29 217,423 0 ### ### ###
2019-May-10 Fri ### 13.43 ### 13.26 133,227 ### 75.8 75.8 0.9
2019-May-09 Thu ### 13.21 ### ### 278,673 ### ### ### 0.0
2019-May-08 Wed ### ### 12.8 ### ### ### 0.0
2019-May-07 Tue 13.24 13.24 ### ### ### ### 0.0
2019-May-06 Mon ### ### ### ### 80.5 80.5 0.0
2019-May-03 Fri ### 13.54 13.27 ### ### ### 0.0
2019-May-02 Thu 13.23 ### ### 13.28 76.0 76.0 0.9
2019-May-01 Wed 13.4 13.48 13.2 13.27 24.8 24.8 0.9
2019-Apr-30 Tue 13.41 ### ### 13.27 26.9 26.9 0.9
2019-Apr-29 Mon 13.45 ### ### 13.51 150,870 0 ### ### ###
2019-Apr-26 Fri 13.51 13.57 13.29 13.57 74.2 74.2 ###
2019-Apr-24 Wed 13.44 13.7 ### 13.51 325,552 ### ### ### ###
2019-Apr-23 Tue 13.22 13.4 ### 13.4 297,880 ### ### ### 1.0
2019-Apr-18 Thu 13.22 13.22 ### ### 185,251 ### ### ### 0.0
2019-Apr-17 Wed 13.25 ### 12.88 ### 273,426 ### 14.4 14.4 0.0
2019-Apr-16 Tue 12.8 ### 12.79 13.23 91.2 91.2 0.9
2019-Apr-15 Mon ### ### 12.5 12.82 85.8 85.8 0.9
2019-Apr-12 Fri 12.23 12.73 12.23 12.59 402,976 5,029,140 ### ### ###
2019-Apr-11 Thu ### 12.24 11.87 12.22 86.4 86.4 0.9
2019-Apr-10 Wed ### 12.22 ### ### 418,149 ### 18.9 18.9 0.0
2019-Apr-09 Tue ### ### ### 12.23 272,424 0 29.5 29.5 ###
2019-Apr-08 Mon 12.25 12.28 ### 12.2 28.3 28.3 ###
2019-Apr-05 Fri ### 12.41 ### 12.28 ### ### 0.9
2019-Apr-04 Thu ### ### 11.86 ### ### ### 0.0
2019-Apr-03 Wed ### ### ### ### 280,123 0 24.7 24.7 0.0
2019-Apr-02 Tue ### 12.23 ### ### 75.2 75.2 0.0
2019-Apr-01 Mon ### ### ### ### 1,147,489 0 ### ### 0.0
2019-Mar-29 Fri ### ### ### ### 554,229 0 70.6 70.6 0.0
2019-Mar-28 Thu ### ### 11.85 ### 19.1 19.1 0.0
2019-Mar-27 Wed ### ### 11.82 ### ### ### 0.0
2019-Mar-26 Tue 12.29 12.54 11.8 11.86 563,248 6,854,728 ### ### 0.8
2019-Mar-25 Mon 12.87 12.87 ### ### 7.1 7.1 0.0
2019-Mar-22 Fri 12.75 ### ### 12.87 394,978 0 79.9 79.9 ###
2019-Mar-21 Thu ### ### 12.45 ### 14.1 14.1 0.0
2019-Mar-20 Wed 13.89 13.89 ### 13.21 ### ### ###
2019-Mar-19 Tue 12.79 12.81 12.52 12.75 552,853 7,001,883 ### ### ###
2019-Mar-18 Mon 12.75 ### 12.45 12.53 770,353 4,795,447 17.7 17.7 ###
2019-Mar-15 Fri ### ### ### ### 3,178,675 0 85.1 85.1 0.0
2019-Mar-14 Thu 12.27 12.74 12.24 ### 735,579 9,187,381 89.5 89.5 0.0
2019-Mar-13 Wed ### 12.57 ### 12.42 ### ### 0.9
2019-Mar-12 Tue 12.26 12.59 ### ### 945,173 ### ### ### 0.0
2019-Mar-11 Mon ### 12.43 11.77 ### 89.3 89.3 0.0
2019-Mar-08 Fri ### 12.41 ### ### 305,828 ### 17.6 17.6 0.0
2019-Mar-07 Thu ### 12.51 12.23 ### 496,583 ### ### ### 0.0
2019-Mar-06 Wed ### 12.73 12.42 12.7 65.9 65.9 0.9
2019-Mar-05 Tue ### ### 12.26 ### 620,823 3,805,644 ### ### 0.0
2019-Mar-04 Mon 12.43 12.73 ### ### 83.8 83.8 0.0
2019-Mar-01 Fri 12.24 ### ### ### 832,983 0 ### ### 0.0
2019-Feb-28 Thu ### ### ### ### 507,879 0 ### ### 0.0
2019-Feb-27 Wed ### ### ### ### ### ### 0.0
2019-Feb-26 Tue 12.45 12.47 ### ### 1,015,889 ### 16.6 16.6 0.0
2019-Feb-25 Mon 12.55 12.56 12.24 12.41 23.2 23.2 ###
2019-Feb-22 Fri ### ### ### ### 846,588 0 15.0 15.0 0.0
2019-Feb-21 Thu 12.8 12.8 12.24 ### 888,445 ### 10.1 10.1 0.0
2019-Feb-20 Wed ### ### 11.77 12.7 1,976,847 11,633,744 16.7 16.7 0.9
2019-Feb-19 Tue 15.23 ### 14.53 14.56 ### ### ###
2019-Feb-18 Mon 15.75 ### 15.23 15.23 13.2 13.2 1.1
2019-Feb-15 Fri ### ### ### 15.79 168,888 0 18.5 18.5 1.1
2019-Feb-14 Thu ### 16.21 ### ### 397,942 ### 19.2 19.2 0.0
2019-Feb-13 Wed 15.85 16.43 15.85 ### 83.0 83.0 0.0
2019-Feb-11 Mon 15.8 15.84 15.5 15.57 19.8 19.8 1.1
2019-Feb-08 Fri ### ### 15.58 ### 202,371 1,576,470 ### ### 0.0
2019-Feb-07 Thu ### ### 15.88 ### 107,155 ### 26.3 26.3 0.0
2019-Feb-06 Wed 15.48 15.85 15.48 15.81 130,557 2,045,175 86.4 86.4 ###
2019-Feb-05 Tue 15.53 15.89 15.47 ### 149,450 2,343,376 ### ### 0.0
2019-Feb-04 Mon ### 15.73 ### ### 85,721 ### ### ### 0.0
2019-Feb-01 Fri 15.7 ### ### 15.42 ### ### ###
2019-Jan-31 Thu ### ### ### ### 301,256 0 81.2 81.2 0.0
2019-Jan-30 Wed ### 15.7 14.86 ### 310,645 4,746,655 9.3 9.3 0.0
2019-Jan-29 Tue 15.88 16.045 ### 15.44 240,940 1,932,941 ### ### 1.1
2019-Jan-25 Fri 15.85 15.89 15.47 15.78 24.5 24.5 1.1
2019-Jan-10 Thu ### ### 13.88 ### 21.2 21.2 0.0
2019-Jan-09 Wed ### 14.41 13.89 14.24 87.2 87.2 1.0
2019-Jan-04 Fri ### ### ### 13.5 27.5 27.5 1.0
2019-Jan-03 Thu ### ### ### ### 134,376 0 94.3 94.3 0.0
2019-Jan-02 Wed 13.88 ### 13.7 13.72 27.1 27.1 ###
2018-Dec-28 Fri 13.74 13.88 13.53 13.74 ### ### ###
2018-Dec-27 Thu 13.52 ### 13.44 13.51 182,826 ### ### ### ###
2018-Dec-20 Thu ### 14.27 13.84 13.84 ### ### 1.0
2018-Dec-19 Wed 14.4 14.51 ### 14.23 ### ### ###
2018-Dec-14 Fri ### 14.44 ### 14.29 238,923 1,725,024 ### ### ###
2018-Dec-13 Thu ### ### ### ### 269,152 0 ### ### 0.0
2018-Dec-12 Wed ### 14.24 ### ### 294,347 2,095,750 63.9 63.9 0.0
2018-Dec-11 Tue ### ### ### ### 266,283 0 27.1 27.1 0.0
2018-Dec-10 Mon ### ### ### 13.87 294,072 0 37.0 37.0 ###
2018-Dec-07 Fri ### ### ### ### 176,226 0 91.1 91.1 0.0
2018-Dec-06 Thu ### ### 13.72 13.86 39.3 39.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 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 2024-05-22 11:36:16 thru 2024-05-22 11:36:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000