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 01:32:31 PM 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 16...

     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 Next >>


End of day Prices (full format),

225 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2010-Oct-14 Thu ### 6.86 ### 6.86 ### ### 0.5
2010-Oct-13 Wed 6.47 6.7 ### ### ### ### 0.0
2010-Oct-12 Tue 6.7 6.7 6.49 6.52 279,949 ### 21.0 21.0 0.5
2010-Oct-11 Mon ### ### 6.73 6.86 ### ### 0.5
2010-Oct-08 Fri 7 ### ### 7 63.0 63.0 0.5
2010-Oct-07 Thu ### ### 6.82 ### 105,220 ### ### ### 0.0
2010-Oct-06 Wed 7.25 ### 6.8 ### 137,948 469,023 ### ### 0.0
2010-Oct-05 Tue ### ### 7.21 7.25 28,642 103,254 ### ### 0.5
2010-Oct-04 Mon 7.4 7.46 7.2 7.4 39,552 ### ### ### 0.5
2010-Oct-01 Fri 7.48 7.5 7.44 7.48 ### ### 0.5
2010-Sep-30 Thu 7.48 7.5 ### 7.47 101,849 ### ### ### ###
2010-Sep-29 Wed 7.5 7.5 7.4 7.48 85,475 636,788 37.4 37.4 0.5
2010-Sep-28 Tue ### 7.5 ### 7.5 92.3 92.3 0.5
2010-Sep-27 Mon ### 7.25 ### ### 158,773 575,552 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 67,349 0 ### ### 0.0
2010-Sep-23 Thu ### ### 7 ### 74,840 261,940 26.5 26.5 0.0
2010-Sep-22 Wed ### 7.4 7 ### 100,147 721,058 ### ### 0.0
2010-Sep-21 Tue ### 7.41 7 ### 154,259 ### 90.4 90.4 0.0
2010-Sep-20 Mon ### ### ### ### 100,956 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 663,870 0 34.4 34.4 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### 7 205,873 0 ### ### 0.5
2010-Sep-13 Mon 6.88 ### 6.85 ### 76.8 76.8 0.0
2010-Sep-10 Fri 6.89 ### 6.82 6.84 52,756 ### ### ### 0.5
2010-Sep-09 Thu 6.85 ### 6.8 6.85 ### ### ###
2010-Sep-08 Wed ### ### ### 6.85 252,024 0 ### ### ###
2010-Sep-07 Tue ### 6.75 6.55 6.58 161,852 ### 27.2 27.2 0.5
2010-Sep-06 Mon 6.4 ### 6.4 ### 169,954 543,852 ### ### 0.0
2010-Sep-03 Fri 6.22 ### 6.22 ### 280,281 871,673 ### ### 0.0
2010-Sep-02 Thu ### ### ### 6.22 ### ### 0.4
2010-Sep-01 Wed ### ### ### ### 97,740 0 65.5 65.5 0.0
2010-Aug-31 Tue ### 6 5.89 6 77.0 77.0 0.4
2010-Aug-30 Mon 6 6 5.85 6 ### ### 0.4
2010-Aug-27 Fri ### 6 5.87 6 49,420 ### 76.2 76.2 0.4
2010-Aug-26 Thu 5.83 ### 5.82 ### 85.5 85.5 0.0
2010-Aug-25 Wed 5.75 5.88 ### 5.85 242,087 ### ### ### 0.4
2010-Aug-24 Tue 6 6 5.85 5.88 23.4 23.4 0.4
2010-Aug-23 Mon ### ### ### ### 29.2 29.2 0.0
2010-Aug-20 Fri ### ### ### ### 21.0 21.0 0.0
2010-Aug-19 Thu ### ### ### ### 291,151 0 20.6 20.6 0.0
2010-Aug-18 Wed 6 6.45 ### 6.45 350,888 ### 96.5 96.5 ###
2010-Aug-17 Tue 5.8 5.8 5.72 5.8 ### ### 0.4
2010-Aug-16 Mon 5.7 5.8 ### 5.8 36,870 106,923 81.2 81.2 0.4
2010-Aug-13 Fri 5.59 ### 5.58 ### 84,447 ### 73.1 73.1 0.0
2010-Aug-12 Thu 5.72 5.72 ### ### ### ### 0.0
2010-Aug-11 Wed 5.75 5.85 5.75 5.79 86.8 86.8 ###
2010-Aug-10 Tue 5.74 5.79 5.7 5.72 ### ### 0.4
2010-Aug-09 Mon ### ### ### 5.7 78,475 0 66.5 66.5 0.4
2010-Aug-06 Fri 5.58 ### 5.49 ### 103,879 285,147 74.0 74.0 0.0
2010-Aug-05 Thu 5.49 ### 5.48 5.58 106,654 ### 77.7 77.7 0.4
2010-Aug-04 Wed ### 5.5 5.25 5.48 78,625 ### 88.7 88.7 ###
2010-Aug-03 Tue ### ### 5.24 ### 103,787 271,921 21.3 21.3 0.0
2010-Aug-02 Mon 5.47 5.5 ### 5.4 55,583 152,853 17.4 17.4 0.4
2010-Jul-30 Fri ### 5.48 5.29 5.45 ### ### ###
2010-Jul-29 Thu 5.28 ### 5.2 ### ### ### 0.0
2010-Jul-28 Wed 5.25 5.27 ### 5.25 66.0 66.0 0.4
2010-Jul-27 Tue 5.23 5.25 5.21 5.25 119,377 624,341 ### ### 0.4
2010-Jul-26 Mon ### 5.2 ### 5.2 90.4 90.4 ###
2010-Jul-23 Fri ### 5.2 ### ### 331,247 861,242 ### ### 0.0
2010-Jul-22 Thu 5.22 5.22 ### ### ### ### 0.0
2010-Jul-21 Wed ### 5.22 ### 5.22 85.3 85.3 0.4
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 199,251 0 23.5 23.5 0.0
2010-Jul-16 Fri ### 5.27 ### ### 126,183 ### 33.0 33.0 0.0
2010-Jul-15 Thu ### 5.2 ### ### 84.5 84.5 0.0
2010-Jul-14 Wed ### ### ### ### 112,824 0 ### ### 0.0
2010-Jul-13 Tue ### 5 ### ### 76.3 76.3 0.0
2010-Jul-12 Mon ### ### ### ### 121,582 0 72.9 72.9 0.0
2010-Jul-09 Fri 4.84 4.89 4.83 4.87 93,774 455,741 71.3 71.3 0.3
2010-Jul-08 Thu 4.85 4.86 4.81 4.82 26.8 26.8 0.3
2010-Jul-07 Wed 4.76 4.82 4.76 4.82 44,859 214,874 85.9 85.9 0.3
2010-Jul-06 Tue 4.8 4.8 4.74 4.79 ### ### 0.3
2010-Jul-05 Mon ### 4.8 ### 4.8 86.5 86.5 0.3
2010-Jul-02 Fri ### ### 4.58 ### 70.8 70.8 0.0
2010-Jul-01 Thu 4.55 ### 4.51 ### 86,254 ### ### ### 0.0
2010-Jun-30 Wed ### ### 4.59 ### 72.3 72.3 0.0
2010-Jun-29 Tue 4.73 4.77 4.7 4.7 39.3 39.3 0.3
2010-Jun-28 Mon 4.7 4.76 ### 4.72 82.2 82.2 0.3
2010-Jun-25 Fri ### 4.77 ### ### 33,978 ### ### ### 0.0
2010-Jun-24 Thu ### 4.72 4.58 ### 38.6 38.6 0.0
2010-Jun-23 Wed 4.8 4.8 4.5 ### 12.1 12.1 0.0
2010-Jun-22 Tue ### ### 4.86 4.86 ### ### 0.3
2010-Jun-21 Mon ### ### 4.88 ### 58,385 142,459 ### ### 0.0
2010-Jun-18 Fri ### ### 4.85 4.86 23.9 23.9 0.3
2010-Jun-17 Thu 4.8 5 4.78 ### 86.0 86.0 0.0
2010-Jun-16 Wed ### 4.8 ### 4.8 70,128 ### ### ### 0.3
2010-Jun-15 Tue ### ### 4.58 ### 83,485 191,180 72.8 72.8 0.0
2010-Jun-11 Fri ### ### 4.56 4.59 27.9 27.9 0.3
2010-Jun-10 Thu 4.53 ### 4.5 4.58 91,248 ### ### ### 0.3
2010-Jun-09 Wed ### ### 4.51 4.54 15,771 ### ### ### 0.3
2010-Jun-08 Tue 4.5 4.55 4.5 4.55 17,171 ### 71.6 71.6 0.3
2010-Jun-07 Mon 4.52 ### 4.5 4.5 43,223 97,251 37.6 37.6 ###
2010-Jun-04 Fri 4.51 ### 4.51 ### 35,421 79,874 84.4 84.4 0.0
2010-Jun-03 Thu ### ### 4.5 4.52 17.9 17.9 0.3
2010-Jun-02 Wed 4.55 4.56 4.54 4.54 53,587 243,820 40.2 40.2 0.3
2010-Jun-01 Tue 4.5 4.55 4.5 4.55 ### ### 0.3
2010-May-31 Mon 4.42 4.52 4.4 4.49 145,558 649,188 ### ### ###
2010-May-28 Fri 4.41 4.45 ### 4.43 64.3 64.3 ###
2010-May-27 Thu 4.42 4.42 ### ### 17.7 17.7 0.0
2010-May-26 Wed ### 4.41 ### 4.4 ### ### 0.3
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### 4.23 ### 49,622 104,950 ### ### 0.0
2010-May-21 Fri ### ### 4.2 ### 26.9 26.9 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 4.41 4.41 ### ### 69,375 152,971 ### ### 0.0
2010-May-18 Tue ### 4.41 ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### 129,671 0 86.0 86.0 0.0
2010-May-14 Fri ### ### ### ### 18.0 18.0 0.0
2010-May-13 Thu ### 4.4 4.29 ### ### ### 0.0
2010-May-12 Wed 4.22 ### 4.21 ### 202,579 426,428 86.8 86.8 0.0
2010-May-11 Tue ### ### ### 4.26 150,471 0 34.1 34.1 0.3
2010-May-10 Mon ### ### ### ### 18.1 18.1 0.0
2010-May-07 Fri ### ### ### ### 219,552 0 ### ### 0.0
2010-May-06 Thu 4.47 4.47 ### 4.45 329,040 ### 42.4 42.4 0.3
2010-May-05 Wed 4.5 4.55 4.44 4.5 148,450 667,282 ### ### ###
2010-May-04 Tue 4.49 ### 4.47 4.58 486,673 ### 90.9 90.9 0.3
2010-May-03 Mon ### ### ### 4.41 1,627,658 0 88.3 88.3 ###
2010-Apr-30 Fri ### ### 3.54 3.57 133,873 236,955 17.3 17.3 0.3
2010-Apr-29 Thu 3.58 ### 3.58 ### 101,352 181,420 90.7 90.7 0.0
2010-Apr-28 Wed 3.7 3.7 3.41 ### 203,949 ### ### ### 0.0
2010-Apr-27 Tue 3.78 3.84 3.71 3.73 113,875 429,878 27.7 27.7 ###
2010-Apr-23 Fri 3.83 3.83 3.76 3.76 61,184 ### 19.0 19.0 0.3
2010-Apr-22 Thu 3.87 3.87 3.7 3.82 127,549 482,772 ### ### 0.3
2010-Apr-21 Wed 3.87 3.89 3.82 3.87 ### ### ###
2010-Apr-20 Tue 3.89 ### 3.86 3.86 ### ### 0.3
2010-Apr-19 Mon ### ### 3.84 3.85 82,753 158,885 28.2 28.2 0.3
2010-Apr-16 Fri ### ### ### ### 323,244 0 ### ### 0.0
2010-Apr-15 Thu ### 4 ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 80.4 80.4 0.0
2010-Apr-13 Tue ### ### ### ### 185,948 0 44.1 44.1 0.0
2010-Apr-12 Mon 3.85 ### 3.85 ### 84.3 84.3 0.0
2010-Apr-09 Fri 3.8 3.84 3.8 3.83 ### ### ###
2010-Apr-08 Thu 3.79 3.8 3.73 3.78 33.5 33.5 0.3
2010-Apr-07 Wed 3.74 3.84 ### 3.82 187,888 360,744 ### ### 0.3
2010-Apr-06 Tue 3.89 3.89 ### 3.72 199,243 387,527 ### ### 0.3
2010-Apr-01 Thu 3.55 ### 3.55 3.87 95.5 95.5 ###
2010-Mar-31 Wed 3.45 3.46 ### 3.41 74,352 128,628 27.2 27.2 ###
2010-Mar-30 Tue 3.44 3.45 ### 3.45 41,485 ### 72.2 72.2 ###
2010-Mar-29 Mon 3.4 3.48 ### 3.44 50,473 87,823 80.2 80.2 0.2
2010-Mar-26 Fri ### 3.4 ### 3.4 16,452 ### ### ### 0.2
2010-Mar-25 Thu ### 3.4 ### 3.4 61,372 ### ### ### 0.2
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue 3.4 3.4 ### ### 28.5 28.5 0.0
2010-Mar-22 Mon 3.4 3.42 ### 3.4 74.6 74.6 0.2
2010-Mar-19 Fri 3.45 3.45 ### 3.4 18.5 18.5 0.2
2010-Mar-18 Thu 3.46 3.47 3.42 3.45 32.0 32.0 ###
2010-Mar-17 Wed ### 3.46 ### 3.46 82.7 82.7 0.2
2010-Mar-16 Tue 3.41 3.41 ### ### 63,255 107,849 30.7 30.7 0.0
2010-Mar-15 Mon 3.26 3.47 3.26 3.41 121,089 ### ### ### ###
2010-Mar-12 Fri 3.59 3.59 3.51 3.57 27.7 27.7 0.3
2010-Mar-11 Thu 3.56 ### 3.56 3.58 79,826 ### 77.8 77.8 0.3
2010-Mar-10 Wed 3.46 3.56 3.46 3.54 ### ### 0.3
2010-Mar-09 Tue 3.44 3.5 3.42 3.5 81.7 81.7 0.3
2010-Mar-08 Mon ### 3.46 ### 3.41 87.8 87.8 ###
2010-Mar-05 Fri 3.25 ### 3.23 ### ### ### 0.0
2010-Mar-04 Thu 3.2 3.29 3.2 3.25 83.5 83.5 0.2
2010-Mar-03 Wed 3.24 3.27 ### 3.26 342,159 559,429 71.2 71.2 0.2
2010-Mar-02 Tue 3.2 3.24 ### 3.24 ### ### ###
2010-Mar-01 Mon 3.2 3.24 ### 3.24 54,874 ### ### ### ###
2010-Feb-26 Fri 3.28 3.28 ### ### 11.1 11.1 0.0
2010-Feb-25 Thu 3.27 ### 3.25 3.28 71,950 ### ### ### 0.2
2010-Feb-24 Wed ### ### 3.2 3.26 76,847 122,955 26.5 26.5 0.2
2010-Feb-23 Tue ### ### 3.29 ### 29.1 29.1 0.0
2010-Feb-22 Mon 3.4 3.4 ### ### ### ### 0.0
2010-Feb-19 Fri ### 3.4 ### ### 129,258 ### ### ### 0.0
2010-Feb-18 Thu ### ### 3.29 ### 227,245 ### ### ### 0.0
2010-Feb-17 Wed 3.26 ### 3.25 3.28 ### ### 0.2
2010-Feb-16 Tue 3.28 ### 3.2 3.21 19.3 19.3 ###
2010-Feb-15 Mon 3.29 ### 3.25 3.25 29.1 29.1 0.2
2010-Feb-12 Fri ### ### 3.21 3.27 ### ### ###
2010-Feb-11 Thu 3.26 ### 3.25 ### 110,528 ### ### ### 0.0
2010-Feb-10 Wed 3.24 3.27 ### 3.24 69,557 113,725 75.3 75.3 ###
2010-Feb-09 Tue ### ### ### 3.22 55,826 0 ### ### 0.2
2010-Feb-08 Mon 3.29 ### 3.27 ### ### ### 0.0
2010-Feb-05 Fri ### ### 3.2 3.25 190,228 ### ### ### 0.2
2010-Feb-04 Thu 3.4 3.5 ### ### 37.8 37.8 0.0
2010-Feb-03 Wed ### 3.5 ### 3.4 204,520 ### 78.1 78.1 0.2
2010-Feb-02 Tue 3.46 3.47 ### ### 155,548 269,875 8.0 8.0 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri 2.8 3 2.75 3 827,627 2,379,427 ### ### 0.2
2010-Jan-28 Thu ### ### 2.78 2.82 648,251 ### ### ### ###
2010-Jan-27 Wed ### 3.4 ### 3.21 519,840 883,728 26.1 26.1 ###
2010-Jan-25 Mon 3.8 3.8 3 3.26 0.6 0.6 0.2
2010-Jan-22 Fri 4 4 3.85 3.86 ### ### 0.3
2010-Jan-21 Thu ### ### ### ### 48,120 0 32.8 32.8 0.0
2010-Jan-20 Wed 4.21 4.23 ### ### ### ### 0.0
2010-Jan-19 Tue 4.24 4.25 4.2 4.2 262,324 ### 37.4 37.4 ###
2010-Jan-18 Mon 4.27 4.27 4.24 4.24 26.6 26.6 0.3
2010-Jan-15 Fri 4.23 4.27 4.23 4.27 78.8 78.8 ###
2010-Jan-14 Thu 4.26 4.28 4.2 4.2 38,923 ### ### ### ###
2010-Jan-13 Wed 4.29 4.29 4.23 4.26 25,879 110,244 28.1 28.1 0.3
2010-Jan-12 Tue ### 4.4 4.25 4.25 56,140 ### 20.1 20.1 ###
2010-Jan-11 Mon 4.25 ### 4.25 ### 25,177 ### 74.6 74.6 0.0
2010-Jan-08 Fri 4.23 4.25 ### 4.25 72,072 153,153 ### ### ###
2010-Jan-07 Thu ### 4.25 ### ### 68.8 68.8 0.0
2010-Jan-06 Wed ### ### ### ### ### ### 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### 4.25 ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 72.0 72.0 0.0
2009-Dec-29 Tue 3.87 ### 3.87 ### 87.8 87.8 0.0
2009-Dec-24 Thu 3.8 3.85 3.79 3.83 ### ### ###
2009-Dec-23 Wed 3.74 3.8 3.74 3.8 ### ### ###
2009-Dec-22 Tue ### 3.72 ### 3.71 ### ### ###
2009-Dec-21 Mon 3.8 3.82 3.7 3.7 121,387 ### ### ### 0.3
2009-Dec-18 Fri 3.89 ### 3.8 3.83 38,555 73,254 ### ### ###
2009-Dec-17 Thu 3.85 3.87 3.8 3.83 ### ### ###
2009-Dec-16 Wed 3.71 3.85 3.71 3.85 ### ### 0.3
2009-Dec-15 Tue ### 3.75 ### 3.75 79.5 79.5 0.3
2009-Dec-14 Mon ### ### ### 3.71 ### ### ###
2009-Dec-11 Fri 3.84 ### 3.8 ### 159,888 303,787 ### ### 0.0
2009-Dec-10 Thu ### ### 3.81 3.85 381,688 ### 4.1 4.1 0.3
2009-Dec-09 Wed 4.21 4.21 ### ### 82,671 174,022 ### ### 0.0
2009-Dec-08 Tue ### 4.23 ### 4.22 227,425 ### ### ### ###
2009-Dec-07 Mon 4.24 4.24 ### ### 55,547 117,759 27.2 27.2 0.0
2009-Dec-04 Fri ### ### ### 4.2 18.1 18.1 ###
2009-Dec-03 Thu 4.24 ### ### ### 1,746,981 0 ### ### 0.0
2009-Dec-02 Wed ### 4.25 ### 4.21 ### ### ###
2009-Dec-01 Tue 4.21 4.22 ### ### ### ### 0.0
2009-Nov-30 Mon ### 4.25 ### 4.23 69.6 69.6 0.3
2009-Nov-27 Fri 4.22 4.23 ### ### ### ### 0.0
2009-Nov-26 Thu 4.29 ### 4.2 4.26 ### ### 0.3
2009-Nov-25 Wed ### ### 4.26 4.26 ### ### 0.3
2009-Nov-24 Tue ### ### 4.29 ### 102,149 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 13:32:31 thru 2024-05-22 13:32:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000