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 05:44:39 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 3...

     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
2022-Aug-08 Mon ### ### 12.58 ### 141,643 ### ### ### 0.0
2022-Aug-05 Fri ### ### 12.84 ### 33.8 33.8 0.0
2022-Aug-04 Thu ### ### ### ### 371,052 0 ### ### 0.0
2022-Aug-03 Wed 12.88 12.88 12.54 12.81 ### ### ###
2022-Aug-02 Tue 12.41 12.77 ### 12.76 88.8 88.8 ###
2022-Aug-01 Mon ### 12.44 12.2 12.4 79.8 79.8 0.9
2022-Jul-29 Fri ### 12.44 ### ### 217,325 ### 83.1 83.1 0.0
2022-Jul-28 Thu ### 11.89 11.29 11.89 137,350 1,591,886 87.6 87.6 ###
2022-Jul-27 Wed ### 11.29 ### 11.28 89,946 507,745 84.2 84.2 0.8
2022-Jul-26 Tue ### ### ### ### 107,021 0 80.7 80.7 0.0
2022-Jul-25 Mon 10.8 ### 10.8 ### 89.0 89.0 0.0
2022-Jul-22 Fri ### ### 10.78 10.8 44,854 ### 26.4 26.4 ###
2022-Jul-21 Thu 10.58 10.85 10.43 10.85 89,726 954,684 79.4 79.4 0.8
2022-Jul-20 Wed 10.4 ### 10.4 10.48 63,486 330,127 ### ### 0.7
2022-Jul-19 Tue ### ### 10.24 10.5 85,176 ### 81.7 81.7 0.8
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### 10.2 26.9 26.9 0.7
2022-Jul-14 Thu ### ### ### ### 79.7 79.7 0.0
2022-Jul-13 Wed ### ### ### ### 68,780 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 48,820 0 ### ### 0.0
2022-Jul-08 Fri ### 10.49 10.28 10.4 62.2 62.2 0.7
2022-Jul-07 Thu 10.22 10.28 ### 10.22 68.5 68.5 0.7
2022-Jul-06 Wed ### ### ### 9.89 ### ### ###
2022-Jul-05 Tue ### ### 9.8 9.88 138,180 677,082 16.2 16.2 0.7
2022-Jul-04 Mon 9.84 ### 9.84 ### 121,021 595,423 ### ### 0.0
2022-Jul-01 Fri 9.88 ### 9.74 9.74 23.0 23.0 0.7
2022-Jun-30 Thu ### 9.84 ### 9.74 218,279 ### ### ### 0.7
2022-Jun-29 Wed ### ### 9.48 ### 71.9 71.9 0.0
2022-Jun-28 Tue 9.73 ### ### 9.74 ### ### 0.7
2022-Jun-27 Mon 9.76 ### 9.5 9.79 63.7 63.7 ###
2022-Jun-24 Fri ### ### 9.28 ### 69.9 69.9 0.0
2022-Jun-23 Thu ### 9.5 ### ### 83.7 83.7 0.0
2022-Jun-22 Wed 9.43 9.59 ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### 8.89 ### 126,150 ### 32.9 32.9 0.0
2022-Jun-17 Fri ### ### ### 9.24 308,624 0 ### ### ###
2022-Jun-16 Thu 9.75 ### ### ### 15.3 15.3 0.0
2022-Jun-15 Wed ### ### ### 9.74 38.5 38.5 0.7
2022-Jun-14 Tue ### ### ### 9.86 329,352 0 46.1 46.1 0.7
2022-Jun-10 Fri ### ### ### 10.25 178,173 0 41.2 41.2 0.7
2022-Jun-09 Thu 10.57 10.57 ### 10.26 295,727 ### 29.6 29.6 0.7
2022-Jun-08 Wed ### ### 10.45 10.57 15.2 15.2 0.8
2022-Jun-07 Tue 11.47 11.47 ### ### 96,123 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### 11.41 61,944 0 30.8 30.8 ###
2022-Jun-03 Fri ### ### 11.48 11.52 35.0 35.0 0.8
2022-Jun-02 Thu ### ### 11.29 ### 87.3 87.3 0.0
2022-Jun-01 Wed ### 11.56 11.28 11.53 89.7 89.7 ###
2022-May-31 Tue ### 11.78 11.24 11.78 88.5 88.5 ###
2022-May-30 Mon 11.4 11.49 ### 11.4 61.2 61.2 0.8
2022-May-27 Fri 11.78 11.78 11.24 11.29 ### ### ###
2022-May-26 Thu 11.53 11.57 ### ### 68,045 393,640 ### ### 0.0
2022-May-25 Wed 11.52 11.59 ### ### ### ### 0.0
2022-May-24 Tue 11.49 11.85 ### 11.59 ### ### 0.8
2022-May-23 Mon ### 11.26 ### 11.2 221,341 1,246,149 79.8 79.8 0.8
2022-May-20 Fri 11.4 11.4 ### ### 107,646 613,582 12.3 12.3 0.0
2022-May-19 Thu 11.2 11.42 ### 11.23 64.5 64.5 0.8
2022-May-18 Wed ### 11.52 ### ### ### ### 0.0
2022-May-17 Tue ### ### ### 11.28 167,383 0 ### ### 0.8
2022-May-16 Mon ### 11.2 10.83 ### 133,273 ### 79.3 79.3 0.0
2022-May-13 Fri ### ### 10.78 10.87 20.5 20.5 ###
2022-May-12 Thu ### ### 10.87 ### 56.4 56.4 0.0
2022-May-11 Wed ### ### 10.88 11.28 183,857 1,000,182 78.1 78.1 0.8
2022-May-10 Tue ### ### ### 11.22 91.5 91.5 ###
2022-May-09 Mon ### ### ### 11.22 91.5 91.5 ###
2022-May-06 Fri 11.45 11.45 ### 11.21 230,253 ### ### ### ###
2022-May-05 Thu 11.7 11.81 11.49 11.5 22.1 22.1 ###
2022-May-04 Wed ### ### ### 11.58 58.2 58.2 0.8
2022-May-03 Tue ### ### ### ### 28.7 28.7 0.0
2022-May-02 Mon 11.8 ### 11.71 11.77 66,450 ### 51.9 51.9 ###
2022-Apr-29 Fri 12.21 12.23 11.89 ### ### ### 0.0
2022-Apr-28 Thu ### 12.23 ### ### 74,779 457,273 ### ### 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 11.84 ### 11.71 11.87 79.9 79.9 0.8
2022-Apr-22 Fri 11.86 11.86 11.72 11.73 34,843 ### 31.9 31.9 0.8
2022-Apr-21 Thu 11.79 ### 11.7 11.86 79,826 466,982 ### ### 0.8
2022-Apr-20 Wed ### 11.89 ### ### 108,179 643,124 74.6 74.6 0.0
2022-Apr-19 Tue 11.75 11.82 ### ### 306,556 1,811,745 32.8 32.8 0.0
2022-Apr-14 Thu ### ### 11.75 ### 31.4 31.4 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### 11.82 11.57 11.78 81,143 ### 87.2 87.2 ###
2022-Apr-11 Mon ### ### ### ### 29.7 29.7 0.0
2022-Apr-08 Fri 11.77 ### ### 11.85 47,726 0 ### ### ###
2022-Apr-07 Thu 11.79 11.79 11.52 ### ### ### 0.0
2022-Apr-06 Wed 11.8 ### 11.58 ### 93,146 ### 29.2 29.2 0.0
2022-Apr-05 Tue ### 11.74 11.57 11.59 47.9 47.9 0.8
2022-Apr-04 Mon ### ### ### ### 101,429 0 20.9 20.9 0.0
2022-Apr-01 Fri ### ### 11.8 ### 32.6 32.6 0.0
2022-Mar-31 Thu 11.88 ### 11.88 ### 119,570 710,245 ### ### 0.0
2022-Mar-30 Wed ### ### 11.89 ### 111,542 ### ### ### 0.0
2022-Mar-29 Tue ### ### 11.59 ### 87.1 87.1 0.0
2022-Mar-28 Mon 11.86 11.86 11.51 ### 64,354 751,976 ### ### 0.0
2022-Mar-25 Fri ### ### 11.51 11.57 34.5 34.5 ###
2022-Mar-24 Thu 11.86 11.86 ### ### 21.1 21.1 0.0
2022-Mar-23 Wed ### ### ### 11.78 71,359 0 71.9 71.9 ###
2022-Mar-22 Tue ### 11.84 11.59 11.79 139,470 ### ### ### 0.8
2022-Mar-21 Mon ### ### 11.59 ### ### ### 0.0
2022-Mar-18 Fri ### ### 11.41 11.75 ### ### ###
2022-Mar-17 Thu ### ### ### 11.89 129,348 0 31.5 31.5 ###
2022-Mar-16 Wed 11.49 11.57 ### 11.46 130,680 755,983 36.0 36.0 0.8
2022-Mar-15 Tue 11.42 ### 11.4 11.49 ### ### ###
2022-Mar-14 Mon 11.25 11.49 11.25 11.44 99,125 1,127,051 81.9 81.9 0.8
2022-Mar-11 Fri 11.55 ### 11.26 11.26 18.7 18.7 0.8
2022-Mar-10 Thu 11.75 12.42 ### ### 26.4 26.4 0.0
2022-Mar-09 Wed 11.85 11.85 11.48 ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 617,027 0 ### ### 0.0
2022-Mar-07 Mon ### ### 11.81 ### ### ### 0.0
2022-Mar-04 Fri ### 12.27 11.85 ### ### ### 0.0
2022-Mar-03 Thu ### 12.55 ### ### ### ### 0.0
2022-Mar-02 Wed ### 12.24 ### 12.24 ### ### 0.9
2022-Mar-01 Tue ### 12.23 11.89 ### ### ### 0.0
2022-Feb-28 Mon ### ### 11.79 ### 180,574 1,064,483 ### ### 0.0
2022-Feb-25 Fri 11.72 ### ### ### 70.8 70.8 0.0
2022-Feb-24 Thu ### 12.49 ### 11.73 177,346 1,107,525 ### ### 0.8
2022-Feb-23 Wed ### 12.4 11.85 ### 62.6 62.6 0.0
2022-Feb-22 Tue ### ### 11.76 11.87 55.2 55.2 0.8
2022-Feb-21 Mon 11.7 ### 11.7 ### 71,284 ### ### ### 0.0
2022-Feb-18 Fri 11.84 ### 11.7 ### 73.8 73.8 0.0
2022-Feb-17 Thu 11.86 ### 11.78 ### ### ### 0.0
2022-Feb-16 Wed ### 11.75 11.45 11.71 88,847 1,030,625 ### ### ###
2022-Feb-15 Tue 11.49 ### 11.27 11.47 73,225 412,622 ### ### ###
2022-Feb-14 Mon 11.72 11.73 ### 11.49 158,788 ### ### ### ###
2022-Feb-11 Fri ### ### ### 11.72 73,523 0 28.3 28.3 0.8
2022-Feb-10 Thu ### ### ### 11.87 130,384 0 85.0 85.0 0.8
2022-Feb-09 Wed ### 11.76 ### 11.72 90,377 ### 63.4 63.4 0.8
2022-Feb-08 Tue 11.45 ### 11.28 ### 121,124 ### ### ### 0.0
2022-Feb-07 Mon ### ### 11.25 ### 135,081 ### 81.5 81.5 0.0
2022-Feb-04 Fri ### 11.58 ### ### 62.1 62.1 0.0
2022-Feb-03 Thu ### ### ### 11.48 41.0 41.0 0.8
2022-Feb-02 Wed ### 11.76 11.47 ### ### ### 0.0
2022-Feb-01 Tue 11.22 11.54 11.22 11.45 53,275 ### 76.4 76.4 0.8
2022-Jan-31 Mon ### ### ### 11.21 ### ### ###
2022-Jan-28 Fri ### 11.24 ### ### ### ### 0.0
2022-Jan-27 Thu ### 11.53 ### ### 57.8 57.8 0.0
2022-Jan-25 Tue 11.76 11.76 ### 11.23 129,159 759,454 32.4 32.4 0.8
2022-Jan-24 Mon 11.5 11.5 11.23 11.29 ### ### ###
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### 11.8 11.89 ### ### ###
2022-Jan-19 Wed ### ### ### ### 82,244 0 85.3 85.3 0.0
2022-Jan-18 Tue 11.52 ### 11.52 ### 87.2 87.2 0.0
2022-Jan-17 Mon ### 11.77 11.52 11.7 ### ### 0.8
2022-Jan-14 Fri ### ### 11.55 ### 120,550 696,176 12.2 12.2 0.0
2022-Jan-13 Thu 11.73 11.88 ### 11.7 134,521 799,054 ### ### 0.8
2022-Jan-12 Wed ### ### 11.71 11.77 85,273 499,273 10.4 10.4 ###
2022-Jan-11 Tue ### ### ### ### 107,285 0 37.0 37.0 0.0
2022-Jan-10 Mon ### ### 11.84 ### 113,684 ### ### ### 0.0
2022-Jan-07 Fri 12.4 12.4 ### ### 54,382 ### ### ### 0.0
2022-Jan-06 Thu 12.72 12.72 ### ### ### ### 0.0
2022-Jan-05 Wed ### 12.76 ### ### ### ### 0.0
2022-Jan-04 Tue ### 12.21 ### ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 24,027 0 ### ### 0.0
2021-Dec-30 Thu ### 12.175 ### ### ### ### 0.0
2021-Dec-29 Wed ### 12.29 ### 12.2 144,385 887,245 ### ### ###
2021-Dec-24 Fri ### 12.25 ### ### ### ### 0.0
2021-Dec-23 Thu 11.8 ### 11.76 ### 115,175 677,229 76.0 76.0 0.0
2021-Dec-22 Wed 11.75 11.8 ### 11.75 362,483 2,138,649 ### ### ###
2021-Dec-21 Tue ### ### 11.51 11.55 117,672 ### 11.7 11.7 0.8
2021-Dec-20 Mon 11.41 ### 11.41 ### 99,284 ### ### ### 0.0
2021-Dec-17 Fri 11.5 ### 11.4 11.52 161,652 ### ### ### 0.8
2021-Dec-16 Thu 11.58 ### 11.58 ### ### ### 0.0
2021-Dec-15 Wed ### ### 11.55 ### 90,255 521,222 ### ### 0.0
2021-Dec-14 Tue ### ### ### ### 46,275 0 ### ### 0.0
2021-Dec-13 Mon 12.45 12.45 ### ### 111,941 ### ### ### 0.0
2021-Dec-10 Fri 12.24 12.45 ### 12.45 210,985 1,313,381 80.7 80.7 ###
2021-Dec-09 Thu ### ### ### 12.29 121,486 0 ### ### 0.9
2021-Dec-08 Wed ### ### ### ### 24.4 24.4 0.0
2021-Dec-07 Tue ### ### ### ### 75,824 0 27.5 27.5 0.0
2021-Dec-06 Mon ### ### ### ### 150,823 0 50.5 50.5 0.0
2021-Dec-03 Fri ### 12.46 ### ### 91,476 ### ### ### 0.0
2021-Dec-02 Thu 12.5 12.5 12.25 12.47 44.5 44.5 ###
2021-Dec-01 Wed 12.29 ### ### 12.22 ### ### 0.9
2021-Nov-30 Tue 12.53 12.74 ### 12.52 268,044 1,707,440 ### ### 0.9
2021-Nov-29 Mon 12.57 ### ### 12.53 29.3 29.3 ###
2021-Nov-26 Fri 12.74 12.77 12.56 ### 150,074 1,900,687 56.1 56.1 0.0
2021-Nov-25 Thu ### ### ### 12.74 96,348 0 27.7 27.7 ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 44,658 0 77.0 77.0 0.0
2021-Nov-22 Mon ### ### ### ### 58,557 0 ### ### 0.0
2021-Nov-19 Fri ### 13.29 ### 13.21 60,376 ### 76.2 76.2 ###
2021-Nov-18 Thu ### ### 13.26 ### 117,242 ### ### ### 0.0
2021-Nov-17 Wed ### 13.44 ### ### 110,283 ### 74.4 74.4 0.0
2021-Nov-16 Tue 13.52 13.54 ### ### 52,588 356,020 ### ### 0.0
2021-Nov-15 Mon ### ### 13.5 13.53 30.2 30.2 ###
2021-Nov-12 Fri ### 13.73 13.49 13.51 112,127 1,526,048 ### ### ###
2021-Nov-11 Thu ### ### ### 13.53 76.9 76.9 ###
2021-Nov-10 Wed 13.52 ### 13.42 ### 85,450 ### 79.2 79.2 0.0
2021-Nov-09 Tue 13.75 13.75 13.51 13.52 25.2 25.2 1.0
2021-Nov-08 Mon 13.85 ### ### ### 109,056 0 36.6 36.6 0.0
2021-Nov-05 Fri ### ### 13.81 13.81 56,080 ### 27.6 27.6 ###
2021-Nov-04 Thu 13.74 ### ### ### 648,979 0 ### ### 0.0
2021-Nov-03 Wed 13.75 ### 13.71 13.72 121,285 ### ### ### ###
2021-Nov-02 Tue ### ### 13.82 13.88 ### ### ###
2021-Nov-01 Mon ### ### 13.88 13.88 40.0 40.0 ###
2021-Oct-29 Fri 13.85 ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### 13.89 ### 74,343 ### 41.7 41.7 0.0
2021-Oct-27 Wed ### ### 13.78 ### ### ### 0.0
2021-Oct-26 Tue ### 14.21 13.83 13.83 27.7 27.7 1.0
2021-Oct-25 Mon ### ### ### ### 40.8 40.8 0.0
2021-Oct-22 Fri ### ### 13.85 ### 37.3 37.3 0.0
2021-Oct-21 Thu 14.4 14.47 ### ### 25.4 25.4 0.0
2021-Oct-20 Wed 14.56 ### 14.4 14.5 37.1 37.1 1.0
2021-Oct-19 Tue ### ### ### 14.56 78.0 78.0 ###
2021-Oct-18 Mon 14.52 ### 14.29 ### 170,982 ### ### ### 0.0
2021-Oct-15 Fri ### 14.76 ### 14.52 ### ### 1.0
2021-Oct-14 Thu 14.58 ### 14.49 ### 398,025 ### ### ### 0.0
2021-Oct-13 Wed 14.2 ### 14.2 14.58 ### ### ###
2021-Oct-12 Tue ### 14.48 14.23 ### ### ### 0.0
2021-Oct-11 Mon ### 14.43 14.2 ### ### ### 0.0
2021-Oct-08 Fri 14.2 ### ### ### 275,976 0 73.3 73.3 0.0
2021-Oct-07 Thu ### ### ### ### 219,578 0 34.4 34.4 0.0
2021-Oct-06 Wed 14.21 14.46 ### 14.28 446,273 3,226,553 ### ### ###
2021-Oct-05 Tue 14.47 ### ### 14.21 ### ### ###
2021-Oct-04 Mon 14.4 ### ### 14.51 ### ### ###
2021-Oct-01 Fri 14.55 14.74 ### 14.26 ### ### 1.0
2021-Sep-30 Thu 14.4 14.71 14.4 ### 198,670 2,891,641 71.9 71.9 0.0
2021-Sep-29 Wed 14.28 14.56 ### ### ### ### 0.0
2021-Sep-28 Tue 13.84 14.2 13.79 ### 238,947 ### 89.9 89.9 0.0
2021-Sep-27 Mon ### 13.85 ### 13.72 ### ### ###
2021-Sep-24 Fri 13.41 ### 13.25 ### ### ### 0.0
2021-Sep-23 Thu ### 13.4 ### 13.21 199,624 1,337,480 ### ### ###
2021-Sep-22 Wed ### 13.2 ### ### 81,923 ### 65.5 65.5 0.0
2021-Sep-21 Tue ### ### ### ### 82.4 82.4 0.0
2021-Sep-20 Mon ### ### 12.77 12.85 134,281 857,384 48.3 48.3 0.9
2021-Sep-17 Fri ### ### ### ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### ### ### ### ### 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 05:44:39 thru 2024-05-22 05:44:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000