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

Currently Fri 25-May-09 03:17:18 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

(MRP) MACPHERSONS RESOURCES LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for MRP    Limits Next Section


Company Details for (MRP) MACPHERSONS RESOURCES LIMITED

Listing Code MRP
Listing Name MACPHERSONS RESOURCES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for MRP .. Thursday 6th June 2019

MRP 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 0.057 243 0.0
MAX 0.45 6,357,849 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MRP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

150 Days for (MRP) MACPHERSONS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.011
2013-Apr-17 Wed 0.2 0.2 ### ### 86,680 ### 8.5 8.5 0.0
2013-Apr-16 Tue 0.22 0.22 0.2 0.2 73,352 ### ### ### 0.0
2013-Apr-15 Mon 0.23 0.23 0.23 0.23 33,970 ### 82.2 82.2 ###
2013-Apr-12 Fri 0.24 0.24 0.23 0.23 152,985 35,951 8.9 8.9 ###
2013-Apr-11 Thu 0.24 0.24 0.24 0.24 70.1 70.1 0.0
2013-Apr-10 Wed 0.24 0.25 0.24 0.245 83.0 83.0 0.0
2013-Apr-09 Tue ### 0.25 ### 0.25 66,771 8,346 ### ### 0.0
2013-Apr-08 Mon 0.23 0.23 0.23 0.23 ### ### ###
2013-Apr-05 Fri 0.25 0.25 0.22 0.25 53,959 12,680 ### ### 0.0
2013-Apr-04 Thu 0.255 0.255 0.25 0.25 30.1 30.1 0.0
2013-Apr-03 Wed 0.255 ### 0.25 0.255 80.3 80.3 0.0
2013-Apr-02 Tue 0.26 0.26 0.255 0.255 ### ### 0.0
2013-Mar-28 Thu 0.275 0.275 0.275 0.275 71.8 71.8 ###
2013-Mar-27 Wed 0.27 0.28 0.27 0.28 ### ### ###
2013-Mar-26 Tue 0.27 0.27 0.26 0.26 11.9 11.9 0.0
2013-Mar-25 Mon 0.26 0.27 0.26 0.27 93.1 93.1 ###
2013-Mar-22 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2013-Mar-21 Thu 0.28 0.28 0.26 0.27 ### ### ###
2013-Mar-20 Wed 0.29 0.29 0.275 0.28 ### ### ###
2013-Mar-19 Tue 0.29 ### 0.285 ### 209,920 ### 90.5 90.5 0.0
2013-Mar-18 Mon 0.275 ### 0.275 ### ### ### 0.0
2013-Mar-15 Fri 0.275 0.275 0.27 0.27 16.0 16.0 ###
2013-Mar-14 Thu 0.28 0.28 0.28 0.28 16,050 ### ### ### ###
2013-Mar-13 Wed 0.28 0.28 0.27 0.27 ### ### ###
2013-Mar-12 Tue 0.29 0.29 0.28 0.28 70,423 20,070 ### ### ###
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu 0.285 0.29 0.27 0.29 86.4 86.4 ###
2013-Mar-06 Wed ### ### 0.28 0.28 172,682 24,175 ### ### ###
2013-Mar-05 Tue ### ### ### ### 0 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu 0.29 ### 0.29 ### 87.8 87.8 0.0
2013-Feb-27 Wed 0.28 ### 0.27 0.27 139,246 ### 12.0 12.0 ###
2013-Feb-26 Tue 0.285 0.29 0.28 0.28 106,453 ### 18.0 18.0 ###
2013-Feb-25 Mon 0.29 0.29 0.28 0.28 ### ### ###
2013-Feb-22 Fri 0.29 ### 0.29 ### ### ### 0.0
2013-Feb-21 Thu 0.29 0.29 0.28 0.285 34.3 34.3 ###
2013-Feb-20 Wed ### ### 0.29 0.29 2.1 2.1 ###
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon 0.325 0.325 ### ### 314,350 51,081 15.4 15.4 0.0
2013-Feb-15 Fri ### ### ### 0.325 82.5 82.5 ###
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### 273,450 0 ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 449,977 0 11.4 11.4 0.0
2013-Feb-11 Mon ### ### 0.325 0.325 20.0 20.0 ###
2013-Feb-08 Fri 0.345 0.345 0.325 ### ### ### 0.0
2013-Feb-07 Thu ### ### 0.345 0.345 ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 67.7 67.7 0.0
2013-Feb-05 Tue ### ### ### ### 73.5 73.5 0.0
2013-Feb-04 Mon ### ### ### ### 78.3 78.3 0.0
2013-Feb-01 Fri ### ### ### ### 12.2 12.2 0.0
2013-Jan-31 Thu ### ### 0.355 ### 72.1 72.1 0.0
2013-Jan-30 Wed 0.355 ### 0.355 ### 19,740 ### ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 70.9 70.9 0.0
2013-Jan-25 Fri ### ### ### ### 72,788 0 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 69.1 69.1 0.0
2013-Jan-23 Wed ### ### ### ### 29,570 0 ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 78.3 78.3 0.0
2013-Jan-21 Mon ### ### 0.355 ### ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 81.0 81.0 0.0
2013-Jan-17 Thu ### ### 0.355 ### 126,875 22,520 ### ### 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### ### 0.385 ### ### 0.0
2013-Jan-14 Mon 0.345 ### ### ### 18.4 18.4 0.0
2013-Jan-11 Fri 0.355 0.355 ### 0.345 241,071 ### 10.1 10.1 0.0
2013-Jan-10 Thu ### ### ### 0.355 18.2 18.2 0.0
2013-Jan-09 Wed 0.355 ### 0.355 0.355 70.6 70.6 0.0
2013-Jan-08 Tue ### 0.375 ### ### 274,453 51,459 ### ### 0.0
2013-Jan-07 Mon ### ### 0.355 ### ### ### 0.0
2013-Jan-04 Fri 0.355 ### 0.355 ### 85.5 85.5 0.0
2013-Jan-03 Thu ### ### 0.355 0.355 448,775 79,657 14.7 14.7 0.0
2013-Jan-02 Wed ### ### 0.355 ### 69,251 ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 0 0.0
2012-Dec-24 Mon ### ### ### ### 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 0.385 0.385 ### ### 278,958 ### ### ### 0.0
2012-Dec-19 Wed 0.385 0.385 ### ### 20.2 20.2 0.0
2012-Dec-18 Tue ### ### 0.385 0.385 ### ### 0.0
2012-Dec-17 Mon ### ### ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu 0.4 0.4 ### 0.4 ### ### 0.0
2012-Dec-12 Wed ### 0.4 ### ### ### ### 0.0
2012-Dec-11 Tue ### 0.4 ### ### ### ### 0.0
2012-Dec-10 Mon 0.4 0.4 0.385 ### 23.0 23.0 0.0
2012-Dec-07 Fri 0.4 0.4 ### ### ### ### 0.0
2012-Dec-06 Thu 0.4 0.4 ### ### 13.9 13.9 0.0
2012-Dec-05 Wed ### ### ### ### 67.2 67.2 0.0
2012-Dec-04 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2012-Dec-03 Mon ### 0.41 0.4 0.41 ### ### ###
2012-Nov-30 Fri 0.4 0.41 0.4 0.41 ### ### ###
2012-Nov-29 Thu 0.42 0.425 0.4 0.425 ### ### ###
2012-Nov-28 Wed ### 0.425 0.4 0.425 406,243 167,575 93.9 93.9 ###
2012-Nov-27 Tue ### ### 0.4 0.41 150,720 30,144 5.3 5.3 ###
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri 0.4 0.4 0.4 0.4 68.9 68.9 0.0
2012-Nov-22 Thu ### 0.4 ### ### 8.5 8.5 0.0
2012-Nov-21 Wed 0.385 0.4 0.385 0.4 66,820 26,226 ### ### 0.0
2012-Nov-20 Tue 0.4 ### 0.375 0.375 143,842 26,970 6.0 6.0 ###
2012-Nov-19 Mon ### 0.4 ### 0.4 115,270 23,054 ### ### 0.0
2012-Nov-16 Fri ### ### 0.375 ### 73,175 13,720 ### ### 0.0
2012-Nov-15 Thu ### ### 0.375 ### 11.8 11.8 0.0
2012-Nov-14 Wed ### ### ### ### 561,475 0 14.8 14.8 0.0
2012-Nov-13 Tue 0.43 0.43 ### ### 282,951 ### ### ### 0.0
2012-Nov-12 Mon 0.425 0.44 0.425 ### 87.3 87.3 0.0
2012-Nov-09 Fri 0.43 0.43 0.425 0.425 19.8 19.8 ###
2012-Nov-08 Thu 0.445 0.445 0.43 0.43 8.1 8.1 ###
2012-Nov-07 Wed 0.44 0.445 0.44 0.445 79.4 79.4 ###
2012-Nov-06 Tue ### 0.445 ### 0.44 ### ### ###
2012-Nov-05 Mon 0.445 0.445 ### ### 285,079 ### ### ### 0.0
2012-Nov-02 Fri 0.445 0.45 0.44 0.45 218,123 ### 80.0 80.0 0.0
2012-Nov-01 Thu 0.44 0.45 0.44 0.44 ### ### ###
2012-Oct-31 Wed 0.44 0.44 0.43 0.44 116,985 50,888 66.8 66.8 ###
2012-Oct-30 Tue 0.44 0.44 0.43 0.43 ### ### ###
2012-Oct-29 Mon 0.43 0.44 0.43 0.44 ### ### ###
2012-Oct-26 Fri 0.43 ### ### 0.43 259,556 0 ### ### ###
2012-Oct-25 Thu 0.42 0.43 0.41 0.43 88.0 88.0 ###
2012-Oct-24 Wed 0.44 0.44 0.4 0.42 570,689 239,689 ### ### ###
2012-Oct-23 Tue 0.4 0.44 0.4 0.44 97.2 97.2 ###
2012-Oct-22 Mon 0.385 0.4 ### ### ### ### 0.0
2012-Oct-19 Fri ### 0.385 ### 0.385 97.1 97.1 0.0
2012-Oct-18 Thu 0.4 0.4 ### ### ### ### 0.0
2012-Oct-17 Wed 0.4 0.4 ### ### ### ### 0.0
2012-Oct-16 Tue 0.4 0.41 ### 0.4 74.2 74.2 0.0
2012-Oct-15 Mon 0.4 0.4 ### ### ### ### 0.0
2012-Oct-12 Fri ### 0.4 ### 0.4 ### ### 0.0
2012-Oct-11 Thu 0.4 ### ### 0.4 464,947 0 ### ### 0.0
2012-Oct-10 Wed 0.4 0.4 0.385 0.4 601,857 236,228 69.1 69.1 0.0
2012-Oct-09 Tue ### 0.4 ### 0.4 162,956 ### ### ### 0.0
2012-Oct-08 Mon 0.385 ### 0.385 0.385 210,370 ### 74.2 74.2 0.0
2012-Oct-05 Fri 0.385 ### ### ### 482,050 0 76.0 76.0 0.0
2012-Oct-04 Thu 0.385 0.4 0.385 0.385 66.9 66.9 0.0
2012-Oct-03 Wed 0.385 ### 0.385 0.385 ### ### 0.0
2012-Oct-02 Tue 0.385 ### ### ### 93,279 0 ### ### 0.0
2012-Oct-01 Mon ### ### ### 0.385 16.4 16.4 0.0
2012-Sep-28 Fri ### ### ### ### 345,650 0 12.5 12.5 0.0
2012-Sep-27 Thu 0.385 ### ### ### ### ### 0.0
2012-Sep-26 Wed 0.385 ### ### ### 267,120 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### 0.385 191,280 0 ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 208,729 0 16.1 16.1 0.0
2012-Sep-21 Fri ### ### 0.385 ### 19.1 19.1 0.0
2012-Sep-20 Thu ### ### ### 0.385 112,749 0 21.2 21.2 0.0
2012-Sep-19 Wed ### 0.4 ### ### ### ### 0.0
2012-Sep-18 Tue ### ### ### ### 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 64.8 64.8 0.0
2012-Sep-13 Thu 0.385 0.385 ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 308,648 0 10.4 10.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2025-05-09 03:17:18 thru 2025-05-09 03:17:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000