End of day Prices (full format), 150 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2016-Jul-05 Tue
| 14.22
| ###
| 13.79
| 13.82
|
|
| 16.5
| 16.5
| 1.0 |
2016-Jul-04 Mon
| 13.78
| ###
| 13.78
| 14.27
| 290,620
| 2,002,371
| 86.5
| 86.5
| ### |
2016-Jul-01 Fri
| 13.75
| ###
| 13.75
| 13.78
| 481,959
| ###
| 64.0
| 64.0
| 1.0 |
2016-Jun-30 Thu
| 13.42
| 13.81
| 13.42
| ###
| 509,153
| ###
| 81.5
| 81.5
| 0.0 |
2016-Jun-29 Wed
| 13.4
| ###
| 13.22
| ###
| 409,458
| ###
| 25.9
| 25.9
| 0.0 |
2016-Jun-28 Tue
| ###
| 13.5
| ###
| 13.2
|
|
| 27.7
| 27.7
| 0.9 |
2016-Jun-27 Mon
| 13.88
| 13.975
| 13.645
| 13.7
|
|
| ###
| ###
| 1.0 |
2016-May-27 Fri
| 14.78
| 14.88
| ###
| ###
| 310,680
| 2,311,459
| ###
| ###
| 0.0 |
2016-May-26 Thu
| 14.51
| 14.78
| 14.49
| 14.55
|
|
| 70.5
| 70.5
| ### |
2016-May-25 Wed
| 14.49
| 14.84
| ###
| 14.71
|
|
| ###
| ###
| ### |
2016-May-24 Tue
| 14.5
| 14.5
| 14.26
| ###
| 324,572
| 4,667,345
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| 14.57
| ###
| 14.49
| 313,356
| ###
| ###
| ###
| ### |
2016-May-20 Fri
| 14.55
| 14.55
| ###
| 14.46
| 307,555
| ###
| ###
| ###
| 1.0 |
2016-May-19 Thu
| ###
| 14.74
| 14.46
| 14.55
| 364,849
| ###
| ###
| ###
| ### |
2016-May-18 Wed
| ###
| 14.82
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 14.84
| ###
| 14.73
| 14.81
|
|
| 33.8
| 33.8
| 1.1 |
2016-May-16 Mon
| ###
| ###
| ###
| 14.73
| 669,440
| 0
| ###
| ###
| 1.1 |
2016-May-13 Fri
| 15.2
| 15.2
| 14.87
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-May-12 Thu
| ###
| 15.54
| ###
| 15.29
| 763,259
| 5,930,522
| ###
| ###
| 1.1 |
2016-May-11 Wed
| ###
| 15.49
| 14.73
| 15.2
| 620,440
| 9,374,848
| ###
| ###
| 1.1 |
2016-May-10 Tue
| 14.46
| ###
| ###
| ###
| 795,981
| 0
| 89.0
| 89.0
| 0.0 |
2016-May-09 Mon
| 14.25
| 14.56
| ###
| 14.46
|
|
| 78.9
| 78.9
| 1.0 |
2016-May-06 Fri
| 13.55
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 12.89
| ###
| 1,200,759
| ###
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| 12.85
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| 12.73
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2016-May-02 Mon
| 12.29
| ###
| ###
| ###
| 315,670
| 0
| 22.9
| 22.9
| 0.0 |
2016-Apr-29 Fri
| ###
| 12.43
| 12.26
| 12.28
| 181,075
| 2,235,370
| ###
| ###
| 0.9 |
2016-Apr-28 Thu
| ###
| ###
| 12.4
| 12.45
|
|
| 19.9
| 19.9
| ### |
2016-Apr-27 Wed
| 12.56
| ###
| 12.46
| 12.56
| 458,722
| ###
| ###
| ###
| 0.9 |
2016-Apr-26 Tue
| 12.43
| 12.47
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2016-Apr-21 Thu
| ###
| 12.74
| 12.55
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Apr-20 Wed
| 12.46
| ###
| 12.44
| 12.58
|
|
| 81.2
| 81.2
| 0.9 |
2016-Apr-19 Tue
| 12.45
| 12.53
| 12.27
| 12.4
| 347,558
| ###
| 34.1
| 34.1
| 0.9 |
2016-Apr-18 Mon
| ###
| 12.4
| ###
| ###
| 304,626
| 1,888,681
| 83.6
| 83.6
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| 11.88
| 475,529
| 0
| 16.3
| 16.3
| 0.8 |
2016-Apr-13 Wed
| ###
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 11.85
| ###
| 343,758
| ###
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 12.26
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 12.42
| 12.44
| ###
| 12.24
|
|
| 18.0
| 18.0
| 0.9 |
2016-Apr-06 Wed
| 12.23
| ###
| 12.23
| 12.4
|
|
| ###
| ###
| 0.9 |
2016-Apr-05 Tue
| 12.4
| 12.5
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2016-Apr-04 Mon
| 12.73
| 12.78
| 12.385
| 12.44
| 477,686
| 6,010,484
| ###
| ###
| 0.9 |
2016-Apr-01 Fri
| ###
| ###
| 11.88
| 12.75
|
|
| ###
| ###
| ### |
2016-Mar-31 Thu
| 12.24
| 12.49
| ###
| 12.49
| 309,588
| 1,933,377
| 85.4
| 85.4
| 0.9 |
2016-Mar-30 Wed
| ###
| ###
| ###
| 12.41
| 458,374
| 0
| ###
| ###
| ### |
2016-Mar-29 Tue
| ###
| 12.76
| 12.43
| 12.52
| 225,446
| ###
| 31.7
| 31.7
| 0.9 |
2016-Mar-24 Thu
| 12.59
| 12.76
| 12.4
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Mar-23 Wed
| 12.89
| 12.89
| 12.58
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2016-Mar-22 Tue
| 12.85
| ###
| 12.77
| ###
| 233,385
| ###
| 75.5
| 75.5
| 0.0 |
2016-Mar-21 Mon
| 12.86
| ###
| ###
| 12.85
| 196,745
| 0
| ###
| ###
| 0.9 |
2016-Mar-18 Fri
| 12.75
| ###
| 12.73
| 12.86
| 382,641
| ###
| 77.4
| 77.4
| 0.9 |
2016-Mar-17 Thu
| ###
| 12.745
| 12.43
| 12.73
| 448,720
| ###
| ###
| ###
| ### |
2016-Mar-16 Wed
| ###
| 12.49
| ###
| 12.46
| 373,873
| ###
| 78.7
| 78.7
| 0.9 |
2016-Mar-15 Tue
| ###
| 12.44
| 12.21
| 12.29
|
|
|
|
| 0.9 |
2016-Mar-14 Mon
| 12.58
| 12.72
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2016-Mar-11 Fri
| ###
| 12.57
| ###
| 12.55
| 415,820
| 2,613,428
| 88.1
| 88.1
| ### |
2016-Mar-10 Thu
| ###
| ###
| 11.88
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-Mar-09 Wed
| ###
| 11.8
| ###
| 11.77
| 463,947
| 2,737,287
| ###
| ###
| ### |
2016-Mar-08 Tue
| 11.4
| ###
| ###
| 11.5
|
|
| 82.2
| 82.2
| ### |
2016-Mar-07 Mon
| 11.51
| 11.58
| 11.26
| 11.27
|
|
| 16.6
| 16.6
| ### |
2016-Mar-04 Fri
| ###
| 11.74
| ###
| 11.46
| 769,071
| 4,514,446
| 74.9
| 74.9
| 0.8 |
2016-Mar-03 Thu
| ###
| 11.42
| ###
| ###
| 472,070
| ###
| 62.9
| 62.9
| 0.0 |
2016-Mar-02 Wed
| 11.23
| ###
| ###
| 11.29
| 619,746
| 0
| 73.0
| 73.0
| ### |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2016-Feb-29 Mon
| ###
| 11.41
| ###
| 11.21
|
|
| 26.7
| 26.7
| ### |
2016-Feb-26 Fri
| ###
| 11.43
| ###
| ###
| 613,823
| ###
| 82.2
| 82.2
| 0.0 |
2016-Feb-25 Thu
| 11.57
| 11.57
| ###
| ###
| 612,326
| ###
| 11.0
| 11.0
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 11.43
| 11.46
|
|
| ###
| ###
| 0.8 |
2016-Feb-23 Tue
| ###
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2016-Feb-22 Mon
| 11.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 11.4
| ###
| ###
| 11.78
|
|
| 87.7
| 87.7
| ### |
2016-Feb-18 Thu
| 11.2
| ###
| ###
| ###
| 1,232,074
| 0
| 76.6
| 76.6
| 0.0 |
2016-Feb-17 Wed
| ###
| 11.21
| ###
| ###
| 760,586
| 4,263,084
| 88.2
| 88.2
| 0.0 |
2016-Feb-16 Tue
| 10.59
| 10.72
| ###
| 10.58
|
|
| ###
| ###
| 0.8 |
2016-Feb-15 Mon
| ###
| ###
| ###
| 10.48
|
|
| 25.2
| 25.2
| 0.7 |
2016-Feb-12 Fri
| ###
| ###
| 10.59
| ###
| 279,043
| ###
| 16.9
| 16.9
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 374,547
| 0
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| 11.2
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2016-Feb-09 Tue
| 11.45
| 11.45
| 10.845
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 11.8
| 11.86
| ###
| 11.52
|
|
| 16.9
| 16.9
| 0.8 |
2016-Feb-05 Fri
| 12.25
| 12.26
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 12.2
| 12.24
| 171,588
| 1,046,686
| 20.7
| 20.7
| 0.9 |
2016-Feb-03 Wed
| 12.49
| 12.49
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 12.56
| ###
| 336,442
| 2,112,855
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 12.85
| ###
| 12.84
| ###
| 291,649
| 1,872,386
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 12.76
| 12.89
| ###
| 12.7
| 350,240
| ###
| ###
| ###
| 0.9 |
2016-Jan-28 Thu
| 12.76
| 12.86
| ###
| 12.8
| 490,240
| 3,152,243
| ###
| ###
| 0.9 |
2016-Jan-27 Wed
| 12.8
| ###
| 12.725
| 12.8
|
|
| 75.6
| 75.6
| 0.9 |
2016-Jan-25 Mon
| 12.81
| ###
| 12.78
| 12.85
| 264,451
| 1,689,841
| ###
| ###
| 0.9 |
2016-Jan-22 Fri
| 12.59
| 12.79
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| 12.77
| 12.425
| 12.44
| 263,773
| 3,322,880
| ###
| ###
| 0.9 |
2016-Jan-20 Wed
| ###
| 12.56
| ###
| 12.46
| 262,443
| 1,648,142
| ###
| ###
| 0.9 |
2016-Jan-19 Tue
| ###
| 12.41
| 12.21
| ###
| 257,959
| 3,175,475
| 62.3
| 62.3
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 12.43
| ###
| ###
| 12.46
| 221,023
| 0
| 74.3
| 74.3
| 0.9 |
2016-Jan-13 Wed
| ###
| 12.81
| ###
| 12.77
|
|
| 91.2
| 91.2
| 0.9 |
2016-Jan-12 Tue
| ###
| 12.77
| 12.28
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Jan-11 Mon
| 12.5
| ###
| ###
| 12.59
|
|
| 78.9
| 78.9
| ### |
2016-Jan-08 Fri
| 12.78
| ###
| ###
| 12.79
| 213,687
| 0
| ###
| ###
| ### |
2016-Jan-07 Thu
| ###
| 13.41
| 12.81
| ###
| 346,650
| 4,544,581
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 13.7
| 13.7
| 13.28
| 13.47
| 248,477
| 3,351,954
| 24.8
| 24.8
| 1.0 |
2016-Jan-05 Tue
| ###
| ###
| 13.53
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2016-Jan-04 Mon
| 13.4
| ###
| 13.27
| ###
| 513,341
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 13.54
| ###
| 13.29
| ###
| 96,620
| ###
| 15.6
| 15.6
| 0.0 |
2015-Dec-30 Wed
| 13.55
| ###
| 13.41
| 13.5
|
|
| ###
| ###
| 1.0 |
2015-Dec-29 Tue
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
| 223,173
| 0
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 12.74
| ###
| 12.74
| 12.83
|
|
| 75.3
| 75.3
| ### |
2015-Dec-18 Fri
| 12.71
| ###
| ###
| 12.88
| 471,975
| 0
| 76.7
| 76.7
| ### |
2015-Dec-17 Thu
| ###
| ###
| 12.8
| 12.81
|
|
| 19.0
| 19.0
| ### |
2015-Dec-16 Wed
| ###
| ###
| 12.72
| 12.85
|
|
| 15.7
| 15.7
| 0.9 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 470,255
| 0
| 77.5
| 77.5
| 0.0 |
2015-Dec-11 Fri
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| 13.25
| ###
| ###
| 282,556
| ###
| 78.3
| 78.3
| 0.0 |
2015-Dec-09 Wed
| 13.27
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2015-Dec-08 Tue
| 13.27
| 13.42
| 13.27
| ###
| 167,781
| ###
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 13.48
| 13.51
| ###
| ###
| 222,123
| 1,500,440
| 35.9
| 35.9
| 0.0 |
2015-Dec-04 Fri
| ###
| 13.42
| ###
| ###
| 252,623
| ###
| 84.2
| 84.2
| 0.0 |
2015-Dec-03 Thu
| 13.2
| 13.53
| ###
| 13.43
|
|
| 82.4
| 82.4
| ### |
2015-Dec-02 Wed
| 13.4
| 13.45
| 13.22
| ###
| 200,381
| 2,672,080
| 37.5
| 37.5
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| 13.27
| 13.49
|
|
| 72.8
| 72.8
| ### |
2015-Nov-30 Mon
| 13.28
| 13.4
| 13.23
| ###
| 407,254
| 5,422,587
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| 13.46
| ###
| 13.27
| 275,448
| ###
| 34.0
| 34.0
| 0.9 |
2015-Nov-26 Thu
| 13.44
| ###
| 13.29
| ###
| 584,320
| ###
| 27.3
| 27.3
| 0.0 |
2015-Nov-25 Wed
| ###
| 13.57
| ###
| ###
| 922,843
| 6,261,489
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 12.51
| 12.56
| 12.41
| 12.43
|
|
| ###
| ###
| 0.9 |
2015-Nov-23 Mon
| 12.59
| ###
| 12.5
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Nov-20 Fri
| 12.55
| ###
| 12.49
| 12.59
|
|
| 71.9
| 71.9
| ### |
2015-Nov-19 Thu
| ###
| 12.52
| 12.27
| 12.51
| 257,857
| ###
| 75.6
| 75.6
| ### |
2015-Nov-18 Wed
| 12.21
| 12.29
| ###
| 12.23
| 271,485
| 1,668,275
| 71.0
| 71.0
| ### |
2015-Nov-17 Tue
| ###
| 12.23
| ###
| 12.23
|
|
| 69.1
| 69.1
| ### |
2015-Nov-16 Mon
| ###
| ###
| 11.88
| ###
| 272,340
| ###
| 81.0
| 81.0
| 0.0 |
2015-Nov-13 Fri
| 12.44
| 12.44
| 11.76
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| 12.51
| 507,447
| 0
| ###
| ###
| ### |
2015-Nov-11 Wed
| 12.8
| 12.86
| 12.4
| ###
| 439,971
| ###
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 12.58
| 12.81
| 12.55
| 12.77
| 423,347
| ###
| 83.1
| 83.1
| 0.9 |
2015-Nov-09 Mon
| 12.8
| ###
| 12.59
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2015-Nov-06 Fri
| 12.89
| ###
| 12.81
| 12.86
|
|
| ###
| ###
| 0.9 |
2015-Nov-05 Thu
| 12.59
| ###
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 12.58
| 12.58
| 533,450
| ###
| ###
| ###
| 0.9 |
2015-Nov-03 Tue
| ###
| ###
| 12.73
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2015-Nov-02 Mon
| 12.58
| 12.86
| 12.58
| 12.82
|
|
| ###
| ###
| 0.9 |
|