End of day Prices (full format), 150 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
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 |
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 |
|