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 03:51:53 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 20...

     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
2007-Mar-27 Tue 4.47 4.5 4.45 4.5 529,452 ### ### ### ###
2007-Mar-26 Mon 4.46 4.5 4.46 4.46 24,886 111,489 66.6 66.6 0.3
2007-Mar-23 Fri 4.46 4.53 4.46 4.46 ### ### 0.3
2007-Mar-22 Thu 4.55 4.55 4.45 4.46 18.1 18.1 0.3
2007-Mar-21 Wed 4.55 4.55 4.41 4.41 14.3 14.3 ###
2007-Mar-20 Tue 4.43 4.5 4.43 4.46 18,079 80,722 74.6 74.6 0.3
2007-Mar-19 Mon 4.49 4.52 4.49 4.52 73.1 73.1 0.3
2007-Mar-16 Fri 4.41 4.41 4.4 4.4 15,582 ### 37.2 37.2 0.3
2007-Mar-15 Thu 4.46 4.46 4.41 4.41 20.9 20.9 ###
2007-Mar-14 Wed ### ### 4.5 4.5 15,225 34,256 19.5 19.5 ###
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 63.0 63.0 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu ### ### ### ### 13,076 0 ### ### 0.0
2007-Mar-07 Wed ### ### 4.56 4.57 150,153 342,348 26.9 26.9 ###
2007-Mar-06 Tue ### ### 4.56 ### ### ### 0.0
2007-Mar-05 Mon 4.75 4.75 ### ### 51,823 123,079 32.4 32.4 0.0
2007-Mar-02 Fri ### ### ### ### 2,140 0 ### ### 0.0
2007-Mar-01 Thu 4.72 4.72 4.72 4.72 ### ### 0.3
2007-Feb-28 Wed ### ### 4.55 ### 24,740 56,283 ### ### 0.0
2007-Feb-27 Tue 4.8 4.8 4.74 4.74 14,247 67,958 30.8 30.8 0.3
2007-Feb-26 Mon 4.75 4.8 4.74 4.8 ### ### 0.3
2007-Feb-23 Fri ### 4.8 ### 4.75 107,483 257,959 82.5 82.5 ###
2007-Feb-22 Thu ### 4.78 ### 4.7 ### ### 0.3
2007-Feb-21 Wed ### ### ### 4.56 168,724 0 ### ### 0.3
2007-Feb-20 Tue 4.45 4.45 4.25 4.25 7.1 7.1 ###
2007-Feb-19 Mon 4.4 4.45 4.4 4.45 ### ### 0.3
2007-Feb-16 Fri ### 4.4 ### 4.4 78.2 78.2 0.3
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 33,229 0 67.0 67.0 0.0
2007-Feb-13 Tue 4.22 4.22 4.22 4.22 520 ### ### ### ###
2007-Feb-12 Mon 4.2 4.2 4.2 4.2 ### ### ###
2007-Feb-09 Fri 4.24 4.24 4.21 4.21 7,027 29,689 26.1 26.1 ###
2007-Feb-08 Thu 4.44 4.44 4.44 4.44 180 ### 66.4 66.4 0.3
2007-Feb-07 Wed 4.2 4.45 ### 4.45 95.0 95.0 0.3
2007-Feb-06 Tue 4.2 4.2 4.2 4.2 ### ### ###
2007-Feb-05 Mon ### 4.2 ### 4.2 4,726 9,924 ### ### ###
2007-Feb-02 Fri ### ### ### ### 274 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 14.6 14.6 0.0
2007-Jan-31 Wed 4.21 4.22 4.21 4.22 2,651 11,173 ### ### ###
2007-Jan-30 Tue ### 4.21 ### ### 11,824 24,889 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 1,372 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon ### ### ### 4 ### ### 0.3
2007-Jan-19 Fri ### ### ### ### 8,253 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 56,186 0 ### ### 0.0
2007-Jan-17 Wed 3.85 ### 3.85 ### ### ### 0.0
2007-Jan-16 Tue 3.8 3.85 3.78 3.85 219,257 ### ### ### 0.3
2007-Jan-15 Mon 3.8 3.8 3.76 3.76 ### ### 0.3
2007-Jan-12 Fri 3.84 ### 3.84 ### 12,750 24,480 ### ### 0.0
2007-Jan-11 Thu 3.85 3.86 3.85 3.86 4,340 ### ### ### 0.3
2007-Jan-10 Wed 3.88 3.88 3.85 3.86 8,075 ### ### ### 0.3
2007-Jan-09 Tue 3.85 3.85 3.8 3.8 ### ### ###
2007-Jan-08 Mon 3.84 ### 3.84 3.87 3,950 7,584 79.5 79.5 ###
2007-Jan-05 Fri 3.84 3.84 3.84 3.84 69.0 69.0 0.3
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 15,785 0 71.0 71.0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 104,226 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 7,643 0 70.7 70.7 0.0
2006-Dec-18 Mon 4 ### ### ### ### ### 0.0
2006-Dec-15 Fri ### 4 3.87 4 426,358 ### 86.4 86.4 0.3
2006-Dec-14 Thu 3.85 ### 3.85 ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 51,977 0 ### ### 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 3.85 ### 3.85 ### 84.0 84.0 0.0
2006-Dec-06 Wed 3.85 3.88 3.85 3.88 73.5 73.5 0.3
2006-Dec-05 Tue 3.8 3.81 3.8 3.81 30,126 114,629 72.8 72.8 0.3
2006-Dec-04 Mon 3.8 3.8 3.8 3.8 68.4 68.4 ###
2006-Dec-01 Fri ### ### 3.89 3.89 ### ### 0.3
2006-Nov-30 Thu 3.85 3.89 3.82 3.89 73.5 73.5 0.3
2006-Nov-29 Wed 3.8 3.8 3.8 3.8 59.7 59.7 ###
2006-Nov-28 Tue 3.81 3.82 3.81 3.81 10,820 41,278 ### ### 0.3
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 20.8 20.8 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 3.82 ### 3.79 ### 39,371 ### 83.3 83.3 0.0
2006-Nov-20 Mon 3.89 3.89 3.85 3.87 ### ### ###
2006-Nov-17 Fri ### ### ### ### 14.4 14.4 0.0
2006-Nov-16 Thu ### 4 ### ### 27,645 ### ### ### 0.0
2006-Nov-15 Wed ### 4 ### 4 9,751 ### 72.4 72.4 0.3
2006-Nov-14 Tue 4 4 4 4 24,620 98,480 64.9 64.9 0.3
2006-Nov-13 Mon ### ### 4 4 37.3 37.3 0.3
2006-Nov-10 Fri ### ### 4 4 28,481 ### ### ### 0.3
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 5,459 0 29.2 29.2 0.0
2006-Nov-06 Mon ### ### ### ### 16.7 16.7 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 7,072 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 40,587 0 ### ### 0.0
2006-Oct-25 Wed ### ### 4 4 15.2 15.2 0.3
2006-Oct-24 Tue 4 ### 4 ### 36,159 ### ### ### 0.0
2006-Oct-23 Mon 4 4 ### 4 67.5 67.5 0.3
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 4 4 4 4 71.0 71.0 0.3
2006-Oct-18 Wed 4 4 ### 4 36,047 ### ### ### 0.3
2006-Oct-17 Tue ### ### ### 4 55,653 0 18.0 18.0 0.3
2006-Oct-16 Mon ### ### ### ### 91.8 91.8 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed 3.85 3.89 3.85 3.89 23,354 90,379 ### ### 0.3
2006-Oct-10 Tue 3.8 3.8 3.8 3.8 61.6 61.6 ###
2006-Oct-09 Mon 3.77 3.85 3.74 3.8 37,577 ### ### ### ###
2006-Oct-06 Fri 3.8 3.8 3.8 3.8 64.5 64.5 ###
2006-Oct-05 Thu 3.8 3.8 3.8 3.8 63.5 63.5 ###
2006-Oct-04 Wed 3.8 3.8 3.8 3.8 68.8 68.8 ###
2006-Oct-03 Tue 3.7 3.8 3.7 3.8 ### ### ###
2006-Oct-02 Mon 3.7 3.7 3.7 3.7 276 1,021 63.4 63.4 0.3
2006-Sep-29 Fri 3.75 3.75 ### ### 8,289 15,541 5.8 5.8 0.0
2006-Sep-28 Thu ### ### ### ### 55,454 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### 3.57 ### ### ### 0.0
2006-Sep-26 Tue 3.75 3.75 3.75 3.75 71.5 71.5 0.3
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.8 3.8 3.8 3.8 ### ### ###
2006-Sep-21 Thu 3.8 3.83 3.8 3.8 ### ### ###
2006-Sep-20 Wed 3.8 3.8 3.8 3.8 524 ### ### ### ###
2006-Sep-19 Tue 3.8 3.8 3.77 3.8 72.4 72.4 ###
2006-Sep-18 Mon 3.8 3.8 3.8 3.8 67.3 67.3 ###
2006-Sep-15 Fri 3.84 3.84 3.84 3.84 489 1,877 66.7 66.7 0.3
2006-Sep-14 Thu 3.85 3.85 3.85 3.85 60.8 60.8 0.3
2006-Sep-13 Wed ### ### ### ### 30.2 30.2 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 4 4 ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 3.79 3.79 ### ### ###
2006-Sep-06 Wed 3.76 3.8 3.75 3.8 46,923 ### 79.1 79.1 ###
2006-Sep-05 Tue 3.74 3.74 3.74 3.74 ### ### 0.3
2006-Sep-04 Mon 3.85 3.85 3.8 3.8 20.1 20.1 ###
2006-Sep-01 Fri 4 ### ### ### ### ### 0.0
2006-Aug-31 Thu 3.8 4 3.8 ### 89.8 89.8 0.0
2006-Aug-30 Wed 3.73 3.75 3.73 3.75 ### ### 0.3
2006-Aug-29 Tue 3.58 ### 3.56 ### 90.6 90.6 0.0
2006-Aug-28 Mon 3.55 3.55 3.55 3.55 73.1 73.1 ###
2006-Aug-25 Fri 3.56 ### 3.55 3.59 68.5 68.5 ###
2006-Aug-24 Thu 3.59 3.59 3.55 3.55 28.2 28.2 ###
2006-Aug-23 Wed ### ### 3.59 3.59 ### ### ###
2006-Aug-22 Tue 3.55 3.55 3.49 3.55 69.0 69.0 ###
2006-Aug-21 Mon 3.55 3.55 3.55 3.55 ### ### ###
2006-Aug-18 Fri ### ### ### ### 350 0 66.0 66.0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### 3.55 3.55 12.7 12.7 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.57 ### 3.57 ### ### ### 0.0
2006-Aug-08 Tue 3.56 3.58 3.55 3.58 91,279 ### ### ### 0.3
2006-Aug-07 Mon 3.49 3.55 3.49 3.55 4,080 ### 84.7 84.7 ###
2006-Aug-04 Fri 3.49 3.49 3.49 3.49 73.9 73.9 ###
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 3.42 3.5 3.42 3.5 88.8 88.8 0.3
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Jul-28 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2006-Jul-27 Thu 3.45 3.45 3.42 3.44 55,972 ### 23.2 23.2 0.2
2006-Jul-26 Wed 3.41 3.47 3.4 3.47 87.9 87.9 0.2
2006-Jul-25 Tue ### 3.4 ### ### 75.3 75.3 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 3.45 3.45 3.45 3.45 72.6 72.6 ###
2006-Jul-20 Thu 3.45 3.45 3.45 3.45 70.5 70.5 ###
2006-Jul-19 Wed 3.42 3.45 ### 3.45 ### ### ###
2006-Jul-18 Tue 3.42 3.42 3.42 3.42 73.2 73.2 0.2
2006-Jul-17 Mon 3.42 3.42 3.42 3.42 73.6 73.6 0.2
2006-Jul-14 Fri ### ### ### ### 11,328 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 6,328 0 ### ### 0.0
2006-Jul-12 Wed 3.29 ### 3.29 ### 81.7 81.7 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 3.25 ### 3.25 3.27 233,021 378,659 67.5 67.5 ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 3.2 3.2 3.2 3.2 65.2 65.2 0.2
2006-Jul-04 Tue ### ### 3.2 3.2 32,625 ### ### ### 0.2
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 3.2 ### 3.2 ### ### ### 0.0
2006-Jun-27 Tue ### ### 3.22 3.22 18.2 18.2 0.2
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### 3.4 ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 3.4 3.4 ### ### ### ### 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Jun-16 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Jun-15 Thu 3.4 3.4 3.4 3.4 62.7 62.7 0.2
2006-Jun-14 Wed 3.4 3.4 3.4 3.4 1,822 ### ### ### 0.2
2006-Jun-13 Tue 3.4 3.4 3.4 3.4 27,285 ### ### ### 0.2
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 3.25 3.25 3.23 3.23 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 3.2 3.2 ### ### ### ### 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 3.2 3.2 3.2 3.2 68.1 68.1 0.2
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 46,371 0 ### ### 0.0
2006-May-29 Mon ### 3.5 ### 3.5 97.7 97.7 0.3
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 3.2 3.2 ### ### ### ### 0.0
2006-May-24 Wed ### 3.27 ### 3.27 86.0 86.0 ###
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### 3.25 ### 3.25 ### ### 0.2
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### 3.29 ### ### ### 0.0
2006-May-16 Tue 3.25 ### 3.25 ### 84.7 84.7 0.0
2006-May-15 Mon ### ### 3.25 3.25 69,340 112,677 ### ### 0.2
2006-May-12 Fri 3.25 3.25 3.25 3.25 3,853 12,522 71.2 71.2 0.2
2006-May-11 Thu ### ### 3.25 3.25 2,375 3,859 ### ### 0.2
2006-May-10 Wed 3.2 3.25 3.2 3.25 80.1 80.1 0.2
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 3.25 ### 3.25 ### 14,680 23,855 78.1 78.1 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 03:51:53 thru 2024-05-22 03:51:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000