End of day Prices (full format), 113 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2009-Nov-12 Thu
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| 4.4
| 4.4
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2009-Nov-10 Tue
| 4.22
| ###
| 4.2
| ###
| 153,385
| ###
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Nov-06 Fri
| ###
| 4.2
| 4
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 197,874
| 0
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 4
| ###
| 205,158
| ###
| 22.8
| 22.8
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2009-Oct-28 Wed
| ###
| 4
| ###
| ###
| 32,879
| 65,758
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 44,073
| 0
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 45,083
| 0
| 70.6
| 70.6
| 0.0 |
2009-Oct-22 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
| 39,828
| 0
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 4
| ###
| ###
| 4
| 42,676
| 0
| 72.5
| 72.5
| 0.3 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2009-Oct-15 Thu
| ###
| 4
| ###
| ###
| 60,476
| 120,952
| 37.1
| 37.1
| 0.0 |
2009-Oct-14 Wed
| 4
| ###
| ###
| ###
| 149,128
| 0
| 26.0
| 26.0
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| 4
| 77,054
| 0
| ###
| ###
| 0.3 |
2009-Oct-12 Mon
| 4
| 4
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2009-Oct-09 Fri
| 4
| 4
| ###
| ###
| 81,177
| 162,354
| 36.6
| 36.6
| 0.0 |
2009-Oct-08 Thu
| 4
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| 4
|
|
| 27.7
| 27.7
| 0.3 |
2009-Oct-06 Tue
| 4
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 82,220
| 0
| 29.5
| 29.5
| 0.0 |
2009-Oct-02 Fri
| 4
| ###
| ###
| ###
| 80,355
| 0
| 37.7
| 37.7
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Sep-29 Tue
| ###
| ###
| 4
| ###
| 188,322
| 376,644
| 79.8
| 79.8
| 0.0 |
2009-Sep-28 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 3.75
| 3.82
| 3.74
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Sep-24 Thu
| 3.75
| 3.75
| 3.72
| 3.74
| 126,422
| 472,186
| 38.8
| 38.8
| 0.3 |
2009-Sep-23 Wed
| 3.7
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2009-Sep-22 Tue
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Sep-21 Mon
| 3.75
| 3.75
| 3.72
| 3.75
|
|
| 71.9
| 71.9
| 0.3 |
2009-Sep-18 Fri
| 3.76
| 3.77
| 3.71
| 3.73
|
|
| 28.1
| 28.1
| ### |
2009-Sep-17 Thu
| 3.8
| 3.8
| 3.71
| 3.75
| 56,642
| ###
| ###
| ###
| 0.3 |
2009-Sep-16 Wed
| 3.88
| 3.88
| 3.8
| 3.82
| 197,057
| ###
| ###
| ###
| 0.3 |
2009-Sep-15 Tue
| ###
| ###
| 3.85
| 3.85
| 49,641
| 95,558
| ###
| ###
| 0.3 |
2009-Sep-14 Mon
| 3.86
| ###
| 3.85
| 3.89
|
|
| 80.0
| 80.0
| 0.3 |
2009-Sep-11 Fri
| 3.89
| ###
| 3.84
| 3.85
| 97,544
| 187,284
| 26.7
| 26.7
| 0.3 |
2009-Sep-10 Thu
| ###
| ###
| 3.83
| 3.83
| 72,722
| ###
| 18.8
| 18.8
| ### |
2009-Sep-09 Wed
| 3.8
| ###
| 3.71
| ###
| 62,646
| ###
| 85.4
| 85.4
| 0.0 |
2009-Sep-08 Tue
| 3.56
| 3.8
| 3.56
| 3.8
|
|
| 93.6
| 93.6
| ### |
2009-Sep-07 Mon
| 3.56
| 3.57
| 3.52
| 3.53
| 106,742
| ###
| ###
| ###
| 0.3 |
2009-Sep-04 Fri
| 3.57
| 3.59
| 3.53
| 3.53
| 684,386
| ###
| ###
| ###
| 0.3 |
2009-Sep-03 Thu
| 3.58
| 3.59
| 3.56
| 3.57
| 60,976
| 217,989
| ###
| ###
| 0.3 |
2009-Sep-02 Wed
| 3.5
| 3.73
| 3.5
| 3.58
| 66,042
| 238,741
| 82.6
| 82.6
| 0.3 |
2009-Sep-01 Tue
| 3.48
| 3.56
| 3.47
| 3.5
| 572,045
| ###
| ###
| ###
| 0.3 |
2009-Aug-31 Mon
| 3.55
| 3.58
| 3.49
| 3.52
| 129,621
| ###
| 37.2
| 37.2
| ### |
2009-Aug-28 Fri
| 3.58
| 3.59
| 3.47
| 3.54
|
|
| 23.3
| 23.3
| 0.3 |
2009-Aug-27 Thu
| 3.7
| 3.7
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 95,745
| 0
| 6.3
| 6.3
| 0.0 |
2009-Aug-25 Tue
| 3.86
| ###
| 3.86
| 3.88
| 102,289
| ###
| ###
| ###
| 0.3 |
2009-Aug-24 Mon
| 3.76
| 3.88
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Aug-21 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 3.54
| ###
| 3.49
| 3.55
| 157,987
| 275,687
| 74.4
| 74.4
| ### |
2009-Aug-19 Wed
| 3.54
| ###
| 3.5
| 3.5
|
|
| 30.5
| 30.5
| 0.3 |
2009-Aug-18 Tue
| 3.42
| 3.45
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Aug-17 Mon
| 3.26
| 3.5
| 3.26
| 3.46
|
|
| 93.8
| 93.8
| 0.2 |
2009-Aug-14 Fri
| 3.25
| ###
| 3.22
| 3.25
| 70,256
| ###
| ###
| ###
| 0.2 |
2009-Aug-13 Thu
| 3.22
| ###
| 3.22
| 3.24
| 99,348
| 159,950
| 63.1
| 63.1
| ### |
2009-Aug-12 Wed
| 3.24
| ###
| 3.22
| 3.23
|
|
| 29.6
| 29.6
| ### |
2009-Aug-11 Tue
| ###
| 3.25
| ###
| 3.22
| 38,481
| ###
| 85.1
| 85.1
| 0.2 |
2009-Aug-10 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 3.2
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2009-Aug-05 Wed
| 3.24
| 3.24
| ###
| ###
| 85,555
| ###
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 3.2
| 3.25
| ###
| 3.22
|
|
| 77.4
| 77.4
| 0.2 |
2009-Aug-03 Mon
| 3
| ###
| ###
| ###
| 151,758
| 0
| 89.3
| 89.3
| 0.0 |
2009-Jul-31 Fri
| 3
| ###
| ###
| 3
|
|
| 65.1
| 65.1
| 0.2 |
2009-Jul-30 Thu
| 3
| 3
| ###
| 3
| 55,323
| 82,984
| ###
| ###
| 0.2 |
2009-Jul-29 Wed
| 2.88
| ###
| 2.88
| 3
| 133,454
| 192,173
| ###
| ###
| 0.2 |
2009-Jul-28 Tue
| 2.84
| ###
| 2.84
| 2.88
| 74,725
| ###
| 80.1
| 80.1
| 0.2 |
2009-Jul-27 Mon
| 2.79
| 2.82
| 2.79
| 2.82
| 158,742
| 445,271
| ###
| ###
| ### |
2009-Jul-24 Fri
| 2.71
| 2.81
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-23 Thu
| 2.7
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-22 Wed
| 2.72
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 2.75
| 2.79
| 2.7
| 2.7
|
|
| 21.4
| 21.4
| 0.2 |
2009-Jul-20 Mon
| 2.78
| 2.78
| 2.74
| 2.75
|
|
| 23.7
| 23.7
| ### |
2009-Jul-17 Fri
| 2.76
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-16 Thu
| ###
| 2.84
| ###
| 2.76
|
|
| 90.2
| 90.2
| 0.2 |
2009-Jul-15 Wed
| ###
| ###
| 2.59
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| 2.7
| 2.7
| ###
| ###
| 219,379
| ###
| 14.7
| 14.7
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 17.6
| 17.6
| ### |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 65,984
| 0
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 2.71
| 2.79
| ###
| 2.75
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| 2.76
| 2.78
| 2.7
| 2.7
| 29,175
| ###
| 22.1
| 22.1
| 0.2 |
2009-Jul-07 Tue
| 2.76
| 2.86
| 2.75
| 2.76
|
|
| 77.9
| 77.9
| 0.2 |
2009-Jul-06 Mon
| 2.83
| 2.88
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2009-Jul-03 Fri
| 2.86
| 2.88
| 2.83
| 2.84
|
|
| 24.5
| 24.5
| 0.2 |
2009-Jul-02 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| ###
| ###
| 2.89
| ###
| 10,172
| ###
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| 2.85
| ###
| 2.82
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2009-Jun-29 Mon
| 2.89
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2009-Jun-26 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| 26.1
| 26.1
| 0.2 |
2009-Jun-25 Thu
| ###
| ###
| 2.86
| 2.86
| 148,221
| 211,956
| 24.8
| 24.8
| 0.2 |
2009-Jun-24 Wed
| 2.86
| ###
| 2.86
| ###
| 75,221
| ###
| 76.9
| 76.9
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 2.87
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 66,485
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 11,677
| 0
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 81,943
| 0
| 37.3
| 37.3
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 133,526
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 3
| 3
| ###
| ###
| 103,553
| 155,329
| 32.1
| 32.1
| 0.0 |
2009-Jun-11 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 37,448
| 0
| ###
| ###
| 0.0 |
|