Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-04 10:04:57 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 6...

     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 3rd 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


End of day Prices (full format),

2400 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2005-Feb-08 Tue 1.55 1.55 1.5 1.5 12.0 12.0 0.1
2005-Feb-07 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu 1.55 ### 1.55 ### ### ### 0.0
2005-Feb-02 Wed 1.5 1.5 1.5 1.5 0 0.1
2005-Feb-01 Tue 1.5 1.5 1.5 1.5 68.0 68.0 0.1
2005-Jan-31 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-28 Fri 1.5 1.5 1.5 1.5 70.0 70.0 0.1
2005-Jan-27 Thu 1.55 1.55 1.55 1.55 16,629 25,774 ### ### ###
2005-Jan-25 Tue 1.5 1.55 1.5 1.55 93.3 93.3 ###
2005-Jan-24 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Jan-21 Fri 1.45 1.45 1.45 1.45 67.7 67.7 ###
2005-Jan-20 Thu 1.53 1.53 1.5 1.5 8,880 13,453 14.1 14.1 0.1
2005-Jan-19 Wed 1.5 1.51 1.5 1.5 75.6 75.6 0.1
2005-Jan-18 Tue 1.5 1.5 1.5 1.5 74.6 74.6 0.1
2005-Jan-17 Mon 1.41 1.41 ### 1.4 13,742 9,688 25.0 25.0 ###
2005-Jan-14 Fri 1.5 1.5 1.5 1.5 49 73 72.0 72.0 0.1
2005-Jan-13 Thu 1.53 1.53 1.5 1.5 14.9 14.9 0.1
2005-Jan-12 Wed 1.55 1.55 1.55 1.55 49 75 ### ### ###
2005-Jan-11 Tue 1.51 1.51 1.5 1.5 6,049 ### ### ### 0.1
2005-Jan-10 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-07 Fri 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-06 Thu 1.55 1.55 1.5 1.5 5.6 5.6 0.1
2005-Jan-05 Wed 1.55 1.55 1.55 1.55 0 ###
2005-Jan-04 Tue 1.55 1.55 1.55 1.55 0 ###
2004-Dec-31 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Dec-30 Thu 1.55 1.55 1.55 1.55 0 ###
2004-Dec-29 Wed 1.55 1.55 1.55 1.55 72.7 72.7 ###
2004-Dec-24 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Dec-23 Thu 1.56 1.56 1.55 1.55 ### ### ###
2004-Dec-22 Wed 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-21 Tue 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-20 Mon 1.55 1.55 1.55 1.55 0 ###
2004-Dec-17 Fri 1.55 1.55 1.55 1.55 65.2 65.2 ###
2004-Dec-16 Thu 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-15 Wed 1.52 1.55 1.5 1.55 85.2 85.2 ###
2004-Dec-14 Tue 1.52 1.55 1.52 1.55 87.1 87.1 ###
2004-Dec-13 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2004-Dec-10 Fri 1.53 1.53 1.53 1.53 0 ###
2004-Dec-09 Thu 1.53 1.53 1.53 1.53 157,442 240,886 74.1 74.1 ###
2004-Dec-08 Wed 1.55 1.55 1.55 1.55 0 ###
2004-Dec-07 Tue 1.55 1.55 1.55 1.55 0 ###
2004-Dec-06 Mon 1.56 1.56 1.55 1.55 6,555 ### 34.3 34.3 ###
2004-Dec-03 Fri 1.56 1.56 1.56 1.56 0 ###
2004-Dec-02 Thu ### ### 1.56 1.56 ### ### ###
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 7,223 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 244,470 0 75.6 75.6 0.0
2004-Nov-24 Wed ### ### ### ### 11,320 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 8,687 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 14,350 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 740 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 14,750 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 750 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 88,770 0 26.5 26.5 0.0
2004-Nov-09 Tue 1.54 1.55 1.54 1.55 ### ### ###
2004-Nov-08 Mon 1.55 1.55 1.55 1.55 0 ###
2004-Nov-05 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Nov-04 Thu 1.55 1.55 1.55 1.55 ### ### ###
2004-Nov-03 Wed 1.55 1.55 1.55 1.55 66.4 66.4 ###
2004-Nov-02 Tue 1.55 1.55 1.55 1.55 ### ### ###
2004-Nov-01 Mon 1.55 1.55 1.55 1.55 71.5 71.5 ###
2004-Oct-29 Fri 1.51 1.51 1.51 1.51 0 0.1
2004-Oct-28 Thu 1.52 1.52 1.51 1.51 ### ### 0.1
2004-Oct-27 Wed ### ### 1.5 1.5 2.8 2.8 0.1
2004-Oct-26 Tue 1.52 1.52 1.52 1.52 0 0.1
2004-Oct-25 Mon 1.52 1.52 1.51 1.52 72.5 72.5 0.1
2004-Oct-22 Fri 1.5 1.5 1.5 1.5 0 0.1
2004-Oct-21 Thu 1.5 1.52 1.5 1.5 ### ### 0.1
2004-Oct-20 Wed 1.5 1.58 1.5 1.58 95.4 95.4 0.1
2004-Oct-19 Tue 1.5 1.5 1.5 1.5 0 0.1
2004-Oct-18 Mon ### ### 1.4 1.5 ### ### 0.1
2004-Oct-15 Fri ### ### ### ### 10.1 10.1 0.0
2004-Oct-14 Thu 1.55 ### 1.55 ### 31,550 24,451 ### ### 0.0
2004-Oct-13 Wed 1.53 1.55 1.53 1.55 9,453 14,557 ### ### ###
2004-Oct-12 Tue 1.5 1.53 1.5 1.53 ### ### ###
2004-Oct-11 Mon 1.48 1.5 1.45 1.5 146,524 216,122 80.7 80.7 0.1
2004-Oct-08 Fri 1.45 1.48 1.45 1.48 85.5 85.5 0.1
2004-Oct-07 Thu 1.45 1.45 1.45 1.45 ### ### ###
2004-Oct-06 Wed 1.45 1.5 1.45 1.5 ### ### 0.1
2004-Oct-05 Tue 1.45 1.5 1.44 1.5 641,650 943,225 ### ### 0.1
2004-Oct-04 Mon ### ### ### ### 93.7 93.7 0.0
2004-Oct-01 Fri 1.25 1.25 1.25 1.25 0 ###
2004-Sep-30 Thu 1.24 1.25 1.24 1.25 ### ### ###
2004-Sep-29 Wed 1.25 1.25 1.25 1.25 0 ###
2004-Sep-28 Tue 1.25 1.25 1.25 1.25 0 ###
2004-Sep-27 Mon 1.25 1.25 1.25 1.25 ### ### ###
2004-Sep-24 Fri 1.25 1.25 1.25 1.25 74.0 74.0 ###
2004-Sep-23 Thu 1.23 1.24 1.23 1.24 ### ### 0.1
2004-Sep-22 Wed 1.21 1.22 1.21 1.22 ### ### 0.1
2004-Sep-21 Tue 1.23 1.23 1.23 1.23 0 0.1
2004-Sep-20 Mon 1.23 1.24 1.23 1.23 72.4 72.4 0.1
2004-Sep-17 Fri 1.25 1.25 1.22 1.22 10.5 10.5 0.1
2004-Sep-16 Thu 1.23 1.25 1.22 1.22 ### ### 0.1
2004-Sep-15 Wed 1.24 1.24 1.24 1.24 ### ### 0.1
2004-Sep-14 Tue 1.2 1.25 1.2 1.25 92.7 92.7 ###
2004-Sep-13 Mon 1.22 1.22 1.2 1.2 18.9 18.9 0.1
2004-Sep-10 Fri 1.24 1.24 1.2 1.2 8.5 8.5 0.1
2004-Sep-09 Thu 1.25 1.25 1.25 1.25 750 ### ### ### ###
2004-Sep-08 Wed 1.21 1.25 1.21 1.25 93.1 93.1 ###
2004-Sep-07 Tue 1.22 1.22 1.21 1.21 ### ### ###
2004-Sep-06 Mon 1.25 1.25 1.22 1.23 18.2 18.2 0.1
2004-Sep-03 Fri 1.25 1.25 1.2 1.22 49,450 60,576 10.3 10.3 0.1
2004-Sep-02 Thu 1.27 1.27 1.2 1.25 20.3 20.3 ###
2004-Sep-01 Wed ### ### 1.28 1.28 ### ### ###
2004-Aug-31 Tue 1.2 1.25 1.2 1.25 ### ### ###
2004-Aug-30 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Aug-27 Fri 1.2 1.2 1.2 1.2 13,343 ### ### ### 0.1
2004-Aug-26 Thu 1.2 1.22 ### 1.2 70.6 70.6 0.1
2004-Aug-25 Wed ### ### ### ### 13.3 13.3 0.0
2004-Aug-24 Tue ### 1.2 ### 1.2 381,650 ### ### ### 0.1
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri ### 1 ### 1 36,250 18,125 94.2 94.2 ###
2004-Aug-19 Thu ### 1 ### 1 13,750 6,875 ### ### ###
2004-Aug-18 Wed ### ### 0.88 ### 139,350 ### 75.6 75.6 0.0
2004-Aug-17 Tue 0.89 ### 0.89 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 39,550 0 83.4 83.4 0.0
2004-Aug-11 Wed 0.86 0.86 0.86 0.86 420 ### 71.4 71.4 ###
2004-Aug-10 Tue 0.87 0.87 0.86 0.86 17,580 ### ### ### ###
2004-Aug-09 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Aug-06 Fri 0.85 0.85 0.85 0.85 0 ###
2004-Aug-05 Thu 0.89 0.89 0.85 0.85 5.3 5.3 ###
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri 0.85 ### 0.85 ### 95.9 95.9 0.0
2004-Jul-29 Thu 0.88 0.88 0.85 0.85 ### ### ###
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 10,725 0 ### ### 0.0
2004-Jul-26 Mon 0.88 0.88 0.88 0.88 74.4 74.4 0.1
2004-Jul-23 Fri 0.88 0.88 0.85 0.88 ### ### 0.1
2004-Jul-22 Thu 0.86 0.86 0.85 0.85 ### ### ###
2004-Jul-21 Wed ### ### ### ### 14,159 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 13,252 0 ### ### 0.0
2004-Jul-19 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Jul-16 Fri 0.83 0.85 0.83 0.85 88.8 88.8 ###
2004-Jul-15 Thu 0.82 0.82 0.81 0.82 73.4 73.4 0.1
2004-Jul-14 Wed 0.75 0.75 0.75 0.75 0 ###
2004-Jul-13 Tue 0.75 0.75 0.75 0.75 0 ###
2004-Jul-12 Mon 0.75 0.75 0.75 0.75 0 ###
2004-Jul-09 Fri 0.75 0.75 0.75 0.75 0 ###
2004-Jul-08 Thu 0.75 0.75 0.75 0.75 0 ###
2004-Jul-07 Wed 0.75 0.75 0.75 0.75 0 ###
2004-Jul-06 Tue 0.75 0.75 0.75 0.75 32,755 ### ### ### ###
2004-Jul-05 Mon 0.8 0.8 0.8 0.8 0 0.1
2004-Jul-02 Fri 0.8 0.8 0.8 0.8 28,756 ### ### ### 0.1
2004-Jul-01 Thu 0.8 0.81 0.8 0.8 ### ### 0.1
2004-Jun-30 Wed 0.8 0.8 0.8 0.8 0 0.1
2004-Jun-29 Tue 0.79 0.8 0.79 0.8 81.9 81.9 0.1
2004-Jun-28 Mon 0.78 0.78 0.76 0.78 74.2 74.2 0.1
2004-Jun-25 Fri 0.78 0.78 0.78 0.78 0 0.1
2004-Jun-24 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Jun-23 Wed 0.76 0.76 0.76 0.76 0 0.1
2004-Jun-22 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Jun-21 Mon 0.76 0.78 0.74 0.78 31,552 23,979 89.7 89.7 0.1
2004-Jun-18 Fri 0.76 0.76 0.76 0.76 71.7 71.7 0.1
2004-Jun-17 Thu 0.76 0.76 0.76 0.76 13,448 10,220 67.5 67.5 0.1
2004-Jun-16 Wed 0.74 0.76 0.74 0.76 ### ### 0.1
2004-Jun-15 Tue 0.7 0.7 0.7 0.7 0 ###
2004-Jun-11 Fri 0.7 0.7 0.7 0.7 0 ###
2004-Jun-10 Thu 0.7 0.7 0.7 0.7 0 ###
2004-Jun-09 Wed 0.7 0.7 0.7 0.7 ### ### ###
2004-Jun-08 Tue 0.7 0.7 0.7 0.7 74.8 74.8 ###
2004-Jun-07 Mon 0.7 0.7 0.7 0.7 0 ###
2004-Jun-04 Fri ### 0.7 ### 0.7 91.1 91.1 ###
2004-Jun-03 Thu 0.7 0.7 0.7 0.7 74.2 74.2 ###
2004-Jun-02 Wed 0.7 0.7 ### 0.7 69.5 69.5 ###
2004-Jun-01 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-31 Mon 0.7 0.7 0.7 0.7 ### ### ###
2004-May-28 Fri ### 0.7 ### 0.7 75.2 75.2 ###
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 90.2 90.2 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-17 Mon 0.72 0.72 ### 0.7 ### ### ###
2004-May-14 Fri 0.73 0.73 0.73 0.73 75.8 75.8 0.1
2004-May-13 Thu 0.73 0.73 0.73 0.73 75.5 75.5 0.1
2004-May-12 Wed 0.73 0.73 0.73 0.73 12,740 ### ### ### 0.1
2004-May-11 Tue 0.73 0.73 0.73 0.73 71.2 71.2 0.1
2004-May-10 Mon 0.73 0.74 0.73 0.74 ### ### 0.1
2004-May-07 Fri 0.73 0.73 0.73 0.73 74.4 74.4 0.1
2004-May-06 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2004-May-05 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2004-May-04 Tue 0.75 0.75 0.73 0.73 33,059 ### 13.8 13.8 0.1
2004-May-03 Mon 0.76 0.76 0.76 0.76 412,785 ### 78.6 78.6 0.1
2004-Apr-30 Fri 0.76 0.79 0.76 0.79 57,853 ### 91.7 91.7 ###
2004-Apr-29 Thu 0.76 0.76 0.76 0.76 79.6 79.6 0.1
2004-Apr-28 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Apr-27 Tue 0.77 0.78 0.77 0.78 ### ### 0.1
2004-Apr-23 Fri 0.77 0.77 0.77 0.77 67.6 67.6 0.1
2004-Apr-22 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Apr-21 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2004-Apr-20 Tue 0.76 0.8 0.76 0.8 ### ### 0.1
2004-Apr-19 Mon 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Apr-16 Fri 0.76 0.76 0.75 0.75 21.7 21.7 ###
2004-Apr-15 Thu 0.76 0.76 0.75 0.76 ### ### 0.1
2004-Apr-14 Wed 0.77 0.77 0.76 0.76 65,150 ### ### ### 0.1
2004-Apr-13 Tue 0.75 0.76 0.75 0.76 84.5 84.5 0.1
2004-Apr-08 Thu 0.76 0.76 0.75 0.75 17.2 17.2 ###
2004-Apr-07 Wed 0.78 0.82 0.76 0.76 38,671 30,550 ### ### 0.1
2004-Apr-06 Tue 0.78 0.8 0.78 0.8 91.6 91.6 0.1
2004-Apr-05 Mon 0.79 0.79 0.78 0.78 9,584 7,523 22.1 22.1 0.1
2004-Apr-02 Fri 0.79 0.79 0.78 0.79 ### ### ###
2004-Apr-01 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Mar-31 Wed 0.8 0.82 0.8 0.8 68.6 68.6 0.1
2004-Mar-30 Tue 0.82 0.82 0.81 0.81 ### ### 0.1
2004-Mar-29 Mon 0.78 0.83 0.78 0.82 94.9 94.9 0.1
2004-Mar-25 Thu 0.75 0.77 0.75 0.76 917,558 697,344 ### ### 0.1
2004-Mar-24 Wed 0.77 0.77 0.75 0.76 22.7 22.7 0.1
2004-Mar-23 Tue 0.78 0.79 0.77 0.77 107,547 83,886 24.7 24.7 0.1
2004-Mar-22 Mon 0.75 0.79 0.75 0.79 97.0 97.0 ###
2004-Mar-19 Fri 0.74 0.75 0.74 0.75 78.6 78.6 ###
2004-Mar-18 Thu 0.72 0.73 0.72 0.73 82.9 82.9 0.1
2004-Mar-17 Wed 0.73 0.74 0.72 0.73 67.8 67.8 0.1
2004-Mar-16 Tue 0.72 0.73 0.71 0.72 ### ### ###
2004-Mar-15 Mon 0.7 0.76 ### 0.74 3,021,429 1,148,143 96.9 96.9 0.1
2004-Mar-05 Fri 1.7 1.7 1.7 1.7 0 ###

     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 2024-05-04 22:04:57 thru 2024-05-04 22:04:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000