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 Mon 24-Jun-03 11:22:38 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 23...

     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 .. Friday 31st 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 Next >>


End of day Prices (full format),

150 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2011-Feb-14 Mon 8.8 ### 8.74 8.88 75.1 75.1 0.6
2011-Feb-11 Fri 8.7 8.79 ### 8.7 ### ### ###
2011-Feb-10 Thu 8.86 8.86 ### 8.7 20.6 20.6 ###
2011-Feb-09 Wed 8.8 ### 8.73 8.8 137,841 601,675 ### ### 0.6
2011-Feb-08 Tue 8.48 ### 8.46 ### 81.4 81.4 0.0
2011-Feb-07 Mon 8.4 8.45 ### 8.4 171,985 ### ### ### ###
2011-Feb-04 Fri 8.25 8.4 ### 8.4 79.5 79.5 ###
2011-Feb-03 Thu ### 8.4 ### ### 58,372 ### ### ### 0.0
2011-Feb-02 Wed 8.28 8.41 8.27 ### 89,653 ### ### ### 0.0
2011-Feb-01 Tue ### 8.4 ### 8.4 70.5 70.5 ###
2011-Jan-31 Mon ### 8.4 8.2 ### 72.5 72.5 0.0
2011-Jan-28 Fri ### 8.4 ### ### 45,927 ### ### ### 0.0
2011-Jan-27 Thu 8.4 8.41 ### 8.41 42,250 ### ### ### ###
2011-Jan-25 Tue ### 8.4 8.29 ### 76,278 ### ### ### 0.0
2011-Jan-24 Mon ### 8.43 ### ### 75.0 75.0 0.0
2011-Jan-21 Fri 8.26 8.43 8.26 ### 40,676 339,441 84.3 84.3 0.0
2011-Jan-20 Thu 8.25 8.4 8.25 ### 69,647 ### ### ### 0.0
2011-Jan-19 Wed 8.4 8.4 ### ### 20,251 85,054 30.4 30.4 0.0
2011-Jan-18 Tue 8.44 8.44 8.22 8.41 ### ### ###
2011-Jan-17 Mon 8.49 ### 8.42 8.42 ### ### ###
2011-Jan-14 Fri ### 8.4 8.25 ### 63.7 63.7 0.0
2011-Jan-13 Thu ### 8.2 ### ### 71.8 71.8 0.0
2011-Jan-12 Wed ### 8 ### ### ### ### 0.0
2011-Jan-11 Tue 7.7 7.85 7.7 7.85 ### ### ###
2011-Jan-10 Mon 7.85 7.88 ### 7.79 64,353 253,550 ### ### ###
2011-Jan-07 Fri 8.25 8.25 ### ### 11.3 11.3 0.0
2011-Jan-06 Thu ### 8.4 8.25 8.29 ### ### 0.6
2011-Jan-05 Wed 8.45 8.48 ### ### ### ### 0.0
2011-Jan-04 Tue 8.41 8.56 8.41 8.45 68.2 68.2 ###
2010-Dec-31 Fri 8.57 8.57 8.42 8.46 ### ### 0.6
2010-Dec-30 Thu 8.48 ### 8.4 8.51 28,728 120,657 ### ### 0.6
2010-Dec-29 Wed 8.25 8.5 ### 8.49 29,582 125,723 ### ### ###
2010-Dec-24 Fri ### 8.25 ### 8.24 14,252 58,789 81.3 81.3 0.6
2010-Dec-23 Thu 8.25 8.29 ### ### 23.9 23.9 0.0
2010-Dec-22 Wed ### ### ### 8.28 37,579 0 8.0 8.0 ###
2010-Dec-21 Tue ### 8.75 8.57 ### 26.1 26.1 0.0
2010-Dec-20 Mon 8.25 8.59 ### 8.49 200,376 ### 90.1 90.1 ###
2010-Dec-17 Fri ### 8.2 ### 8.2 76.7 76.7 0.6
2010-Dec-16 Thu 8 ### 7.89 ### ### ### 0.0
2010-Dec-15 Wed ### ### 7.84 8 115,680 ### ### ### ###
2010-Dec-14 Tue ### ### 8 ### 156,050 ### ### ### 0.0
2010-Dec-13 Mon ### 8.21 ### ### 36.7 36.7 0.0
2010-Dec-10 Fri 7.76 7.82 ### 7.8 147,758 ### ### ### 0.6
2010-Dec-09 Thu 7.49 7.85 7.49 7.7 ### ### 0.6
2010-Dec-08 Wed ### 7.5 ### 7.49 ### ### ###
2010-Dec-07 Tue ### ### 7.27 ### 70.0 70.0 0.0
2010-Dec-06 Mon 7.2 ### 7.2 ### 218,949 ### 82.8 82.8 0.0
2010-Dec-03 Fri 7.24 ### ### ### 41,444 0 ### ### 0.0
2010-Dec-02 Thu ### ### 7.2 7.24 ### ### 0.5
2010-Dec-01 Wed ### 7.26 ### 7.26 ### ### 0.5
2010-Nov-30 Tue 7.47 7.58 ### 7.4 ### ### 0.5
2010-Nov-29 Mon 7.2 7.4 7.2 7.4 ### ### 0.5
2010-Nov-26 Fri ### 7.23 ### 7.2 ### ### 0.5
2010-Nov-25 Thu ### ### ### ### 86,322 0 71.2 71.2 0.0
2010-Nov-24 Wed ### ### 6.8 7 74.1 74.1 0.5
2010-Nov-23 Tue 7.27 7.27 7 ### 38,083 271,722 ### ### 0.0
2010-Nov-22 Mon ### ### 7.26 7.27 ### ### ###
2010-Nov-19 Fri ### ### ### 7.27 ### ### ###
2010-Nov-18 Thu 7.27 ### 7.26 ### 20,324 73,776 ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 36.7 36.7 0.0
2010-Nov-16 Tue 7.45 7.45 ### 7.4 33.4 33.4 0.5
2010-Nov-15 Mon 7.43 7.48 ### 7.42 47,782 ### 36.2 36.2 0.5
2010-Nov-12 Fri ### 7.42 7.29 ### 45,345 ### 78.0 78.0 0.0
2010-Nov-11 Thu ### 7.42 7.27 ### ### ### 0.0
2010-Nov-10 Wed 7.4 7.4 ### ### 26,071 ### 28.8 28.8 0.0
2010-Nov-09 Tue ### 7.4 ### 7.4 76.0 76.0 0.5
2010-Nov-08 Mon 7.26 ### 7.26 ### 74.6 74.6 0.0
2010-Nov-05 Fri 7.25 7.29 ### 7.24 229,089 835,029 32.5 32.5 0.5
2010-Nov-04 Thu ### 7.2 ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 68.5 68.5 0.0
2010-Nov-02 Tue ### ### ### ### 32,777 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 38,889 0 29.1 29.1 0.0
2010-Oct-29 Fri ### ### ### ### 25,258 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 27,481 0 71.4 71.4 0.0
2010-Oct-27 Wed 7.23 7.23 ### ### 52,245 ### ### ### 0.0
2010-Oct-26 Tue 7.24 7.24 ### 7.23 37.2 37.2 ###
2010-Oct-25 Mon 7 ### 7 ### 76.3 76.3 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 46,685 0 69.9 69.9 0.0
2010-Oct-20 Wed 7 7 ### ### 23.7 23.7 0.0
2010-Oct-19 Tue ### ### ### ### 26.5 26.5 0.0
2010-Oct-18 Mon ### ### 7 ### ### ### 0.0
2010-Oct-15 Fri 6.87 7.25 6.87 ### 456,073 3,219,875 ### ### 0.0
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


<< 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 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 2024-06-03 23:22:38 thru 2024-06-03 23:22:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000