Stock Trading: www.OzSuper.com Logo 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-May-22 07:04:53 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 2...

     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
2023-Jun-30 Fri ### ### 17.87 ### ### ### 0.0
2023-Jun-29 Thu 17.84 ### 17.81 ### ### ### 0.0
2023-Jun-28 Wed ### ### 17.5 17.88 73.5 73.5 1.3
2023-Jun-27 Tue ### ### ### 17.59 ### ### ###
2023-Jun-26 Mon ### ### 16.8 ### 178,384 1,498,425 ### ### 0.0
2023-Jun-23 Fri 16.8 ### 16.75 ### 286,622 2,400,459 78.6 78.6 0.0
2023-Jun-22 Thu ### ### 16.73 16.75 150,341 ### ### ### ###
2023-Jun-21 Wed 16.76 ### ### ### 174,824 0 80.4 80.4 0.0
2023-Jun-20 Tue 16.42 16.77 ### 16.75 ### ### ###
2023-Jun-19 Mon ### ### ### 16.42 ### ### 1.2
2023-Jun-16 Fri 17.4 17.44 16.79 16.79 498,472 8,531,348 12.3 12.3 ###
2023-Jun-15 Thu 16.48 17.5 16.48 17.5 1,243,183 21,121,679 ### ### 1.3
2023-Jun-14 Wed ### 16.51 ### 16.46 460,170 ### 87.5 87.5 1.2
2023-Jun-13 Tue ### ### ### ### 1,097,426 0 90.2 90.2 0.0
2023-Jun-09 Fri 15.52 ### 15.44 ### ### ### 0.0
2023-Jun-08 Thu 15.7 15.7 ### 15.44 29.8 29.8 1.1
2023-Jun-07 Wed 15.4 15.49 ### 15.47 323,323 ### ### ### ###
2023-Jun-06 Tue 15.43 ### ### 15.4 ### ### ###
2023-Jun-05 Mon ### 15.71 15.48 15.48 31.1 31.1 1.1
2023-Jun-02 Fri 15.53 ### 15.42 15.5 139,586 ### 31.1 31.1 1.1
2023-Jun-01 Thu 15.43 ### ### 15.53 143,545 0 ### ### ###
2023-May-31 Wed 15.45 15.59 ### 15.42 46.2 46.2 ###
2023-May-30 Tue 15.45 ### ### ### ### ### 0.0
2023-May-29 Mon ### 15.49 15.29 15.4 ### ### ###
2023-May-26 Fri ### ### ### ### 22.8 22.8 0.0
2023-May-25 Thu ### 15.375 ### 15.25 267,822 2,058,881 39.4 39.4 ###
2023-May-24 Wed 15.43 15.59 ### 15.42 43.6 43.6 ###
2023-May-23 Tue 15.4 15.73 ### ### ### ### 0.0
2023-May-22 Mon 15.45 15.56 15.24 ### 42.4 42.4 0.0
2023-May-19 Fri ### ### 15.26 15.45 288,280 2,199,576 ### ### ###
2023-May-18 Thu ### 15.42 15.25 ### ### ### 0.0
2023-May-17 Wed ### 15.4 ### 15.28 32.0 32.0 ###
2023-May-16 Tue ### 15.56 ### ### 91,249 ### ### ### 0.0
2023-May-15 Mon ### 15.44 15.25 15.44 ### ### 1.1
2023-May-12 Fri 15.4 15.45 ### 15.4 92,583 ### 67.8 67.8 ###
2023-May-11 Thu 15.45 15.46 ### 15.41 34.6 34.6 ###
2023-May-10 Wed ### 15.52 ### ### 106,988 830,226 ### ### 0.0
2023-May-09 Tue ### 15.5 ### 15.4 192,350 ### 74.6 74.6 ###
2023-May-08 Mon ### 15.48 ### 15.43 78,744 609,478 70.6 70.6 1.1
2023-May-05 Fri 15.4 15.56 ### 15.4 54,829 ### 68.2 68.2 ###
2023-May-04 Thu 15.5 15.52 ### 15.46 ### ### 1.1
2023-May-03 Wed 15.51 15.53 ### 15.52 168,743 1,310,289 ### ### 1.1
2023-May-02 Tue 15.5 ### 15.44 15.51 ### ### 1.1
2023-May-01 Mon 15.44 15.86 15.44 15.53 79.7 79.7 ###
2023-Apr-28 Fri ### 15.7 ### ### ### ### 0.0
2023-Apr-27 Thu 15.48 ### ### 15.4 33.0 33.0 ###
2023-Apr-26 Wed 15.27 15.59 ### 15.48 ### ### 1.1
2023-Apr-24 Mon 15.55 ### 15.23 ### 53,273 405,673 25.9 25.9 0.0
2023-Apr-21 Fri ### 15.73 15.27 ### ### ### 0.0
2023-Apr-20 Thu 15.57 ### ### 15.47 222,188 0 35.0 35.0 ###
2023-Apr-19 Wed 15.42 15.42 ### 15.22 25.3 25.3 1.1
2023-Apr-18 Tue 15.22 ### 15.22 15.55 86.5 86.5 ###
2023-Apr-17 Mon ### 15.44 15.24 ### 75.9 75.9 0.0
2023-Apr-14 Fri 15.2 ### ### ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 31.0 31.0 0.0
2023-Apr-12 Wed ### 15.425 ### ### 1,197,575 ### 81.0 81.0 0.0
2023-Apr-11 Tue 14.84 ### 14.78 ### 361,845 ### 79.3 79.3 0.0
2023-Apr-06 Thu ### 14.87 14.56 14.78 76.2 76.2 1.1
2023-Apr-05 Wed 14.4 ### 14.29 ### 79.5 79.5 0.0
2023-Apr-04 Tue 14.49 ### ### ### 133,959 0 29.8 29.8 0.0
2023-Apr-03 Mon 14.26 14.4 ### ### ### ### 0.0
2023-Mar-31 Fri 14.4 14.55 14.29 14.4 62.6 62.6 1.0
2023-Mar-30 Thu ### 14.42 ### 14.26 115,240 830,880 26.8 26.8 1.0
2023-Mar-29 Wed ### 14.45 ### ### 93,946 678,759 20.0 20.0 0.0
2023-Mar-28 Tue ### 14.42 ### 14.42 78.0 78.0 ###
2023-Mar-27 Mon ### ### ### ### 121,684 0 ### ### 0.0
2023-Mar-24 Fri ### ### 13.86 ### ### ### 0.0
2023-Mar-23 Thu ### 14.29 ### ### 38.5 38.5 0.0
2023-Mar-22 Wed 14.2 14.28 ### ### 76,449 545,845 ### ### 0.0
2023-Mar-21 Tue 13.89 14.29 13.88 ### 170,677 2,403,985 ### ### 0.0
2023-Mar-20 Mon ### ### 13.73 13.8 21.2 21.2 1.0
2023-Mar-17 Fri 14.26 14.44 13.89 14.4 ### ### 1.0
2023-Mar-16 Thu ### ### 13.85 13.88 ### ### ###
2023-Mar-15 Wed ### 14.4 ### 14.21 68.9 68.9 ###
2023-Mar-14 Tue ### ### 13.85 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### 14.21 179,320 0 82.0 82.0 ###
2023-Mar-10 Fri ### 14.22 ### ### 77.2 77.2 0.0
2023-Mar-09 Thu 14.29 14.29 13.87 ### ### ### 0.0
2023-Mar-08 Wed 14.8 ### 14.78 ### 318,555 2,354,121 80.5 80.5 0.0
2023-Mar-07 Tue ### 15.26 14.82 ### 23.9 23.9 0.0
2023-Mar-06 Mon 14.8 ### ### ### 240,471 0 87.1 87.1 0.0
2023-Mar-03 Fri 14.87 14.87 14.71 14.78 227,843 ### 31.9 31.9 1.1
2023-Mar-02 Thu 14.75 14.83 14.57 14.75 ### ### ###
2023-Mar-01 Wed 14.26 14.78 14.25 14.75 267,852 3,887,871 86.9 86.9 ###
2023-Feb-28 Tue ### ### ### ### 461,288 0 ### ### 0.0
2023-Feb-27 Mon ### ### 13.8 14.26 86.0 86.0 1.0
2023-Feb-24 Fri 13.55 ### 13.55 ### 351,758 ### ### ### 0.0
2023-Feb-23 Thu ### 14.22 13.79 13.79 30.3 30.3 1.0
2023-Feb-22 Wed 13.2 ### ### 13.81 ### ### ###
2023-Feb-21 Tue 12.86 ### 12.8 ### 74.9 74.9 0.0
2023-Feb-20 Mon ### ### 12.72 ### 78.0 78.0 0.0
2023-Feb-17 Fri ### ### 12.84 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed 13.46 ### ### ### 196,523 0 22.1 22.1 0.0
2023-Feb-14 Tue 13.76 13.76 13.45 13.51 196,741 ### ### ### ###
2023-Feb-13 Mon 13.4 13.41 13.21 ### 45.5 45.5 0.0
2023-Feb-10 Fri ### 13.8 ### 13.46 111,722 770,881 ### ### ###
2023-Feb-09 Thu 13.49 ### ### 13.55 145,776 0 ### ### 1.0
2023-Feb-08 Wed 13.51 ### ### 13.2 ### ### 0.9
2023-Feb-07 Tue 13.56 ### 13.4 13.51 277,140 ### ### ### ###
2023-Feb-06 Mon 13.8 ### 13.4 13.43 24.8 24.8 ###
2023-Feb-03 Fri ### ### 13.72 13.8 21.8 21.8 1.0
2023-Feb-02 Thu ### ### ### 13.8 21.4 21.4 1.0
2023-Feb-01 Wed ### ### ### ### 120,457 0 33.6 33.6 0.0
2023-Jan-31 Tue 14.27 ### ### ### 147,640 0 38.9 38.9 0.0
2023-Jan-30 Mon ### ### ### 14.2 78,485 0 ### ### 1.0
2023-Jan-27 Fri 14.28 ### 14.24 14.29 ### ### ###
2023-Jan-25 Wed ### ### ### 14.29 140,123 0 85.6 85.6 ###
2023-Jan-24 Tue 13.87 ### 13.81 ### 73.6 73.6 0.0
2023-Jan-23 Mon ### ### ### ### 57,650 0 ### ### 0.0
2023-Jan-20 Fri 14.2 ### ### ### 142,059 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed ### ### 13.85 ### 291,981 ### 76.2 76.2 0.0
2023-Jan-17 Tue ### ### 13.89 ### 35.9 35.9 0.0
2023-Jan-16 Mon ### ### ### ### 153,023 0 65.4 65.4 0.0
2023-Jan-13 Fri ### ### 13.73 ### ### ### 0.0
2023-Jan-12 Thu 13.86 13.89 ### 13.85 59,679 414,470 34.5 34.5 ###
2023-Jan-11 Wed 13.71 ### 13.71 13.81 68.0 68.0 ###
2023-Jan-10 Tue ### ### 13.71 13.75 44,221 ### ### ### 1.0
2023-Jan-09 Mon ### ### 13.72 13.84 86,575 ### 29.9 29.9 1.0
2023-Jan-06 Fri 13.73 13.83 13.57 13.57 ### ### ###
2023-Jan-05 Thu 13.56 13.855 13.45 13.72 ### ### ###
2023-Jan-04 Wed 13.7 13.7 ### 13.56 102,788 ### 21.2 21.2 1.0
2023-Jan-03 Tue 13.46 13.49 ### 13.26 33.9 33.9 0.9
2022-Dec-30 Fri 13.47 13.5 ### 13.44 88,852 599,751 30.6 30.6 ###
2022-Dec-29 Thu ### ### 13.22 ### ### ### 0.0
2022-Dec-28 Wed 13.57 ### 13.26 13.51 99,157 ### ### ### ###
2022-Dec-23 Fri ### ### ### 13.49 24.7 24.7 ###
2022-Dec-22 Thu 13.82 ### 13.58 ### ### ### 0.0
2022-Dec-21 Wed 13.75 13.75 ### 13.58 243,346 ### ### ### ###
2022-Dec-20 Tue ### ### ### 13.25 ### ### ###
2022-Dec-19 Mon ### ### 13.48 13.54 86,855 ### 30.6 30.6 1.0
2022-Dec-16 Fri ### 13.71 13.4 ### 63.6 63.6 0.0
2022-Dec-15 Thu 13.73 ### ### 13.85 ### ### ###
2022-Dec-14 Wed 13.54 ### 13.54 13.85 179,720 ### 85.6 85.6 ###
2022-Dec-13 Tue 13.74 13.85 ### 13.76 72.7 72.7 1.0
2022-Dec-12 Mon ### 13.84 ### 13.52 82.6 82.6 1.0
2022-Dec-09 Fri 13.5 13.54 13.2 ### 28.4 28.4 0.0
2022-Dec-08 Thu ### ### 13.42 13.5 172,381 1,156,676 ### ### 1.0
2022-Dec-07 Wed 13.85 ### 13.48 ### ### ### 0.0
2022-Dec-06 Tue ### ### 13.72 13.82 93,458 641,121 ### ### 1.0
2022-Dec-05 Mon 14.21 14.25 ### ### 26.2 26.2 0.0
2022-Dec-02 Fri 14.41 14.43 13.85 ### 150,649 2,130,176 12.8 12.8 0.0
2022-Dec-01 Thu 14.73 14.73 13.845 13.85 6.1 6.1 ###
2022-Nov-30 Wed 13.7 14.75 13.58 14.75 95.2 95.2 ###
2022-Nov-29 Tue 13.54 13.84 13.45 13.75 322,745 4,403,855 ### ### 1.0
2022-Nov-28 Mon 13.55 ### 13.52 13.55 229,757 1,553,157 ### ### 1.0
2022-Nov-25 Fri 13.71 13.79 13.57 ### 34.3 34.3 0.0
2022-Nov-24 Thu ### ### 13.73 13.74 73,058 501,543 ### ### ###
2022-Nov-23 Wed ### ### ### 13.86 145,285 0 34.9 34.9 ###
2022-Nov-22 Tue 13.88 ### ### 13.8 95,958 0 ### ### 1.0
2022-Nov-21 Mon ### ### 13.78 13.88 220,129 1,516,688 18.0 18.0 ###
2022-Nov-18 Fri ### 14.5 13.86 ### ### ### 0.0
2022-Nov-17 Thu 13.8 ### ### ### 182,773 0 77.6 77.6 0.0
2022-Nov-16 Wed 13.5 ### ### ### 81.8 81.8 0.0
2022-Nov-15 Tue 13.49 13.59 ### ### 30.6 30.6 0.0
2022-Nov-14 Mon ### 13.5 ### 13.41 75.4 75.4 1.0
2022-Nov-11 Fri ### 13.29 ### 13.27 80.3 80.3 0.9
2022-Nov-10 Thu 13.4 13.4 12.57 ### ### ### 0.0
2022-Nov-09 Wed 13.23 13.255 ### ### 25.2 25.2 0.0
2022-Nov-08 Tue 13.45 13.45 ### ### 158,524 1,066,073 ### ### 0.0
2022-Nov-07 Mon ### 13.45 ### 13.22 190,270 ### 36.1 36.1 0.9
2022-Nov-04 Fri 13.41 13.42 ### ### 150,148 ### ### ### 0.0
2022-Nov-03 Thu 13.42 13.59 13.27 ### 127,782 ### ### ### 0.0
2022-Nov-02 Wed 13.4 13.57 13.23 13.5 72.5 72.5 1.0
2022-Nov-01 Tue ### 13.47 ### ### 131,855 888,043 74.5 74.5 0.0
2022-Oct-31 Mon 13.2 13.45 ### ### 176,622 1,187,782 ### ### 0.0
2022-Oct-28 Fri ### ### ### 13.2 232,429 0 75.0 75.0 0.9
2022-Oct-27 Thu ### 13.23 12.885 13.23 ### ### 0.9
2022-Oct-26 Wed ### ### 12.71 ### 323,027 ### 81.0 81.0 0.0
2022-Oct-25 Tue ### 13.87 13.51 13.81 556,470 7,618,074 ### ### ###
2022-Oct-24 Mon 13.45 ### ### 13.55 698,880 0 ### ### 1.0
2022-Oct-21 Fri ### 13.51 ### ### ### ### 0.0
2022-Oct-20 Thu ### ### ### ### ### ### 0.0
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue 13.52 13.7 13.43 ### 114,925 1,558,957 64.7 64.7 0.0
2022-Oct-17 Mon 13.45 13.47 ### ### 152,345 1,026,043 ### ### 0.0
2022-Oct-14 Fri 13.74 13.75 ### 13.49 26.0 26.0 ###
2022-Oct-13 Thu ### 13.4 ### 13.21 ### ### ###
2022-Oct-12 Wed ### ### ### ### 896,080 0 41.5 41.5 0.0
2022-Oct-11 Tue 13.29 ### ### ### ### ### 0.0
2022-Oct-10 Mon 13.4 13.4 13.26 13.29 ### ### ###
2022-Oct-07 Fri 13.5 13.83 13.42 13.43 114,087 ### ### ### ###
2022-Oct-06 Thu ### 13.73 13.5 ### 29.6 29.6 0.0
2022-Oct-05 Wed ### ### 13.21 ### ### ### 0.0
2022-Oct-04 Tue ### ### 12.81 ### ### ### 0.0
2022-Oct-03 Mon 12.84 ### 12.56 12.73 ### ### ###
2022-Sep-30 Fri 13.2 ### 12.82 12.88 283,674 1,818,350 19.1 19.1 ###
2022-Sep-29 Thu 13.2 13.46 ### ### 284,883 ### 39.5 39.5 0.0
2022-Sep-28 Wed ### ### ### ### 362,072 0 76.7 76.7 0.0
2022-Sep-27 Tue ### 13.41 ### 13.2 177,987 ### ### ### 0.9
2022-Sep-26 Mon ### 13.47 ### ### ### ### 0.0
2022-Sep-23 Fri 14.25 14.25 13.46 13.58 ### ### ###
2022-Sep-21 Wed ### ### 13.88 ### ### ### 0.0
2022-Sep-20 Tue ### ### 13.89 ### 260,543 1,809,471 31.9 31.9 0.0
2022-Sep-19 Mon 14.2 14.25 13.8 13.81 113,024 ### ### ### ###
2022-Sep-16 Fri ### 14.4 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 27.8 27.8 0.0
2022-Sep-14 Wed ### ### 13.76 ### ### ### 0.0
2022-Sep-13 Tue 14.58 ### ### ### 982,621 0 12.8 12.8 0.0
2022-Sep-12 Mon 14.52 ### ### 14.29 186,522 0 28.9 28.9 ###
2022-Sep-09 Fri ### ### ### 14.23 ### ### ###
2022-Sep-08 Thu 13.81 14.29 13.8 14.29 ### ### ###
2022-Sep-07 Wed ### ### ### 13.75 35.1 35.1 1.0
2022-Sep-06 Tue 14.57 14.57 ### 14.22 64,944 ### ### ### 1.0
2022-Sep-05 Mon ### 14.48 ### ### 133,029 963,129 34.7 34.7 0.0
2022-Sep-02 Fri ### 14.59 ### ### 201,278 1,468,323 ### ### 0.0
2022-Sep-01 Thu ### 14.52 ### ### 258,289 1,875,178 78.4 78.4 0.0
2022-Aug-31 Wed ### ### ### 14.28 712,381 0 ### ### ###
2022-Aug-30 Tue 14.5 ### ### 14.85 631,840 0 ### ### ###
2022-Aug-29 Mon ### ### ### 14.23 1,548,585 0 97.3 97.3 ###
2022-Aug-26 Fri ### ### ### 12.8 27.1 27.1 0.9
2022-Aug-25 Thu ### ### 12.87 ### ### ### 0.0
2022-Aug-24 Wed ### ### 12.58 12.86 166,987 1,050,348 ### ### 0.9
2022-Aug-23 Tue ### 13.21 ### ### 107,128 707,580 30.9 30.9 0.0
2022-Aug-22 Mon ### 13.28 ### 13.21 ### ### ###
2022-Aug-19 Fri 13.28 13.28 ### ### 69,455 461,181 ### ### 0.0
2022-Aug-18 Thu 13.26 13.28 ### ### 41.0 41.0 0.0
2022-Aug-17 Wed 13.24 13.4 ### 13.22 50,552 ### 42.4 42.4 0.9
2022-Aug-16 Tue 13.21 ### 12.5 13.24 74.4 74.4 0.9
2022-Aug-15 Mon ### 13.28 ### 13.2 95,481 ### 68.5 68.5 0.9
2022-Aug-12 Fri ### ### 12.86 ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### ### 12.58 ### ### ### 0.0
2022-Aug-09 Tue 12.82 ### ### ### 101,555 0 ### ### 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 07:04:53 thru 2024-05-22 07:04:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000