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

Currently Sun 25-May-18 01:53:29 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

(MRP) MACPHERSONS RESOURCES LIMITED Daily Prices Page 12...

     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 15th 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


End of day Prices (full format),

608 Days for (MRP) MACPHERSONS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.011
2011-Dec-30 Fri 0.29 0.29 0.29 0.29 0 ###
2011-Dec-29 Thu 0.285 0.29 0.285 0.29 7,050 2,026 ### ### ###
2011-Dec-28 Wed 0.28 0.28 0.28 0.28 ### ### ###
2011-Dec-23 Fri 0.28 0.285 0.28 0.285 42,140 ### 82.8 82.8 ###
2011-Dec-22 Thu 0.28 0.28 0.28 0.28 0 ###
2011-Dec-21 Wed 0.28 0.28 0.28 0.28 68.6 68.6 ###
2011-Dec-20 Tue 0.28 0.28 0.28 0.28 82,443 23,084 74.7 74.7 ###
2011-Dec-19 Mon ### ### 0.29 0.29 58,947 8,547 44.7 44.7 ###
2011-Dec-16 Fri ### ### ### ### 71.7 71.7 0.0
2011-Dec-15 Thu 0.29 0.29 0.29 0.29 77.4 77.4 ###
2011-Dec-14 Wed ### ### ### ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 146,344 0 86.4 86.4 0.0
2011-Dec-09 Fri 0.29 ### 0.28 ### 91.4 91.4 0.0
2011-Dec-08 Thu ### ### 0.29 0.29 ### ### ###
2011-Dec-07 Wed ### ### 0.29 0.29 ### ### ###
2011-Dec-06 Tue ### ### ### ### 79.6 79.6 0.0
2011-Dec-05 Mon 0.29 ### 0.29 0.29 45,155 6,547 68.1 68.1 ###
2011-Dec-02 Fri ### ### ### ### 64.4 64.4 0.0
2011-Dec-01 Thu ### ### ### ### 73.0 73.0 0.0
2011-Nov-30 Wed 0.275 0.275 0.275 0.275 0 ###
2011-Nov-29 Tue 0.28 0.28 0.275 0.275 20.4 20.4 ###
2011-Nov-28 Mon ### ### 0.275 0.275 1.8 1.8 ###
2011-Nov-25 Fri ### ### ### ### 13,350 0 86.4 86.4 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 14.5 14.5 0.0
2011-Nov-18 Fri ### ### ### ### 19.8 19.8 0.0
2011-Nov-17 Thu ### ### ### ### 498,656 0 88.6 88.6 0.0
2011-Nov-16 Wed ### ### ### ### 110,887 0 ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 57,320 0 83.5 83.5 0.0
2011-Nov-14 Mon ### ### ### ### 76.6 76.6 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### ### ### ### 68.0 68.0 0.0
2011-Nov-08 Tue 0.29 0.29 0.29 0.29 ### ### ###
2011-Nov-07 Mon 0.29 ### 0.29 ### 96.6 96.6 0.0
2011-Nov-04 Fri ### ### ### ### 115,544 0 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### ### ### 0.0
2011-Nov-02 Wed ### ### ### ### 68.4 68.4 0.0
2011-Nov-01 Tue ### ### ### ### 36,487 0 ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 85.6 85.6 0.0
2011-Oct-28 Fri ### ### ### ### 228,747 0 73.8 73.8 0.0
2011-Oct-27 Thu ### ### ### ### 59.8 59.8 0.0
2011-Oct-26 Wed 0.29 0.29 0.29 0.29 65.0 65.0 ###
2011-Oct-25 Tue 0.28 0.285 0.28 0.28 40,851 11,540 ### ### ###
2011-Oct-24 Mon 0.28 0.28 0.28 0.28 ### ### ###
2011-Oct-21 Fri ### ### ### ### 72.2 72.2 0.0
2011-Oct-20 Thu 0.29 0.29 0.29 0.29 0 ###
2011-Oct-19 Wed 0.29 0.29 0.29 0.29 ### ### ###
2011-Oct-18 Tue 0.285 0.29 0.285 0.29 58,788 ### 89.6 89.6 ###
2011-Oct-17 Mon 0.29 0.29 0.29 0.29 236,379 68,549 ### ### ###
2011-Oct-14 Fri 0.29 0.29 0.29 0.29 71.1 71.1 ###
2011-Oct-13 Thu 0.285 0.285 0.285 0.285 72.4 72.4 ###
2011-Oct-12 Wed ### ### 0.29 0.29 ### ### ###
2011-Oct-11 Tue 0.285 ### 0.285 0.285 129,445 18,445 ### ### ###
2011-Oct-10 Mon 0.27 0.285 ### 0.27 62,184 ### 62.6 62.6 ###
2011-Oct-07 Fri 0.28 0.285 0.28 0.285 68.1 68.1 ###
2011-Oct-06 Thu 0.285 0.285 0.28 0.28 ### ### ###
2011-Oct-05 Wed ### ### 0.24 0.28 100,755 ### 3.8 3.8 ###
2011-Oct-04 Tue 0.29 ### 0.29 ### ### ### 0.0
2011-Oct-03 Mon ### ### 0.29 0.29 15.9 15.9 ###
2011-Sep-30 Fri 0.29 ### 0.29 ### 89.5 89.5 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### 0.29 0.29 6.2 6.2 ###
2011-Sep-26 Mon 0.28 0.28 0.28 0.28 ### ### ###
2011-Sep-23 Fri 0.285 ### 0.285 ### ### ### 0.0
2011-Sep-22 Thu 0.29 0.29 0.285 0.29 423,821 121,848 82.8 82.8 ###
2011-Sep-21 Wed 0.29 0.29 0.29 0.29 74.7 74.7 ###
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon 0.29 0.29 0.29 0.29 79.9 79.9 ###
2011-Sep-16 Fri ### ### ### ### 88.3 88.3 0.0
2011-Sep-15 Thu ### ### 0.29 ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 86.5 86.5 0.0
2011-Sep-13 Tue 0.285 0.285 0.285 0.285 0 ###
2011-Sep-12 Mon ### ### 0.285 0.285 3.3 3.3 ###
2011-Sep-09 Fri ### ### 0.29 0.29 9.4 9.4 ###
2011-Sep-08 Thu ### ### ### ### ### ### 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 86.7 86.7 0.0
2011-Sep-05 Mon ### ### ### ### 24.3 24.3 0.0
2011-Sep-02 Fri ### ### ### ### 117,346 0 85.7 85.7 0.0
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 91.3 91.3 0.0
2011-Aug-30 Tue 0.29 ### 0.28 0.28 10.3 10.3 ###
2011-Aug-29 Mon ### ### 0.285 0.285 ### ### ###
2011-Aug-26 Fri ### ### ### ### ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 0 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue ### ### ### ### 60.0 60.0 0.0
2011-Aug-22 Mon ### ### 0.28 0.285 ### ### ###
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu ### ### ### ### 99,574 0 32.1 32.1 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 179,250 0 91.7 91.7 0.0
2011-Aug-15 Mon ### ### ### ### 1,149,078 0 60.1 60.1 0.0
2011-Aug-12 Fri ### ### 0.29 ### ### ### 0.0
2011-Aug-11 Thu 0.28 ### 0.28 ### 91.2 91.2 0.0
2011-Aug-10 Wed 0.29 ### 0.28 ### ### ### 0.0
2011-Aug-09 Tue 0.26 ### 0.25 0.25 ### ### 0.0
2011-Aug-08 Mon 0.27 0.275 0.25 0.275 122,844 32,246 82.6 82.6 ###
2011-Aug-05 Fri 0.275 0.275 0.26 0.275 ### ### ###
2011-Aug-04 Thu 0.28 0.29 0.28 0.28 1,121,777 ### 83.9 83.9 ###
2011-Aug-03 Wed 0.28 0.29 0.275 0.275 153,570 43,383 ### ### ###
2011-Aug-02 Tue 0.28 0.28 0.28 0.28 0 ###
2011-Aug-01 Mon ### ### 0.28 0.28 4.6 4.6 ###
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu 0.285 ### 0.285 ### 560,152 79,821 ### ### 0.0
2011-Jul-27 Wed 0.275 0.285 0.275 0.285 116,942 32,743 91.9 91.9 ###
2011-Jul-26 Tue 0.28 0.28 0.28 0.28 64.2 64.2 ###
2011-Jul-25 Mon 0.28 0.28 0.28 0.28 32,750 9,170 ### ### ###
2011-Jul-22 Fri 0.275 0.28 0.275 0.28 164,786 45,728 75.6 75.6 ###
2011-Jul-21 Thu 0.275 0.275 0.275 0.275 1,950 ### ### ### ###
2011-Jul-20 Wed 0.275 0.275 0.27 0.275 ### ### ###
2011-Jul-19 Tue 0.26 0.28 0.26 0.275 380,255 ### ### ### ###
2011-Jul-18 Mon ### ### 0.26 0.26 ### ### 0.0
2011-Jul-15 Fri 0.27 0.28 0.27 0.28 ### ### ###
2011-Jul-14 Thu 0.27 0.28 0.27 0.28 ### ### ###
2011-Jul-13 Wed 0.27 0.27 0.27 0.27 ### ### ###
2011-Jul-12 Tue 0.26 0.26 0.26 0.26 84.8 84.8 0.0
2011-Jul-11 Mon 0.27 0.27 0.255 0.255 ### ### 0.0
2011-Jul-08 Fri 0.26 0.275 0.255 0.255 ### ### 0.0
2011-Jul-07 Thu 0.26 0.26 0.26 0.26 52,547 ### ### ### 0.0
2011-Jul-06 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2011-Jul-05 Tue 0.26 0.26 0.25 0.25 9.3 9.3 0.0
2011-Jul-04 Mon 0.26 0.26 0.255 0.255 17.3 17.3 0.0
2011-Jul-01 Fri 0.275 0.275 ### ### 134,120 18,441 7.1 7.1 0.0
2011-Jun-30 Thu ### 0.28 ### 0.28 ### ### ###
2011-Jun-29 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2011-Jun-28 Tue ### ### 0.24 0.255 39,025 4,683 ### ### 0.0
2011-Jun-27 Mon 0.255 ### 0.24 ### 93.9 93.9 0.0
2011-Jun-24 Fri ### 0.29 0.23 0.255 ### ### 0.0
2011-Jun-23 Thu 0.27 0.27 0.27 0.27 ### ### ###
2011-Jun-22 Wed 0.28 0.28 0.28 0.28 63,450 ### 67.9 67.9 ###
2011-Jun-21 Tue 0.285 0.285 0.285 0.285 0 ###
2011-Jun-20 Mon 0.285 0.285 0.27 0.285 ### ### ###
2011-Jun-17 Fri 0.28 0.29 0.28 0.29 89.4 89.4 ###
2011-Jun-16 Thu 0.29 0.29 0.29 0.29 0 ###
2011-Jun-15 Wed 0.29 0.29 0.29 0.29 75.7 75.7 ###
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu 0.28 0.28 0.28 0.28 ### ### ###
2011-Jun-08 Wed 0.28 0.28 0.28 0.28 ### ### ###
2011-Jun-07 Tue 0.28 ### 0.28 ### ### ### 0.0
2011-Jun-06 Mon 0.28 0.28 0.28 0.28 0 ###
2011-Jun-03 Fri 0.29 ### 0.28 0.28 11.5 11.5 ###
2011-Jun-02 Thu ### ### ### ### 76.9 76.9 0.0
2011-Jun-01 Wed ### ### 0.29 0.29 ### ### ###
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 22,580 0 72.5 72.5 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### 0.28 0.28 ### ### ###
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 7.4 7.4 0.0
2011-May-23 Mon ### ### ### ### 478,446 0 31.7 31.7 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed 0.27 ### 0.27 ### 98.6 98.6 0.0
2011-May-17 Tue 0.28 0.28 0.275 0.275 ### ### ###
2011-May-16 Mon 0.275 ### 0.275 ### 1,605,356 ### ### ### 0.0
2011-May-13 Fri 0.28 0.28 0.27 0.275 20.7 20.7 ###
2011-May-12 Thu 0.28 0.29 0.28 0.29 39,989 ### 91.9 91.9 ###
2011-May-11 Wed 0.29 0.29 0.28 0.28 ### ### ###
2011-May-10 Tue ### ### ### ### 0 0.0
2011-May-09 Mon ### ### ### ### 0 0.0
2011-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2011-May-05 Thu 0.285 ### 0.28 ### ### ### 0.0
2011-May-04 Wed 0.285 ### 0.285 ### ### ### 0.0
2011-May-03 Tue 0.29 0.29 0.28 0.28 17.2 17.2 ###
2011-May-02 Mon 0.285 0.285 0.285 0.285 79.8 79.8 ###
2011-Apr-29 Fri ### ### ### ### 35.7 35.7 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 76.7 76.7 0.0
2011-Apr-19 Tue ### ### ### ### 31.7 31.7 0.0
2011-Apr-18 Mon ### ### ### ### 3,250 0 75.3 75.3 0.0
2011-Apr-15 Fri ### ### ### ### 0 0.0
2011-Apr-14 Thu ### ### ### ### 5.0 5.0 0.0
2011-Apr-13 Wed ### ### 0.325 0.325 ### ### ###
2011-Apr-12 Tue ### ### ### ### 83.2 83.2 0.0
2011-Apr-11 Mon ### ### ### ### 4.9 4.9 0.0
2011-Apr-08 Fri ### ### ### ### 0 0.0
2011-Apr-07 Thu ### ### ### ### 0 0.0
2011-Apr-06 Wed ### ### ### ### 87.7 87.7 0.0
2011-Apr-05 Tue ### ### 0.325 0.325 7.0 7.0 ###
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 121,148 0 ### ### 0.0
2011-Mar-31 Thu ### ### ### ### ### ### 0.0
2011-Mar-30 Wed ### ### ### ### 650,472 0 97.3 97.3 0.0
2011-Mar-29 Tue ### ### ### ### 69,077 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 85.0 85.0 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 21,270 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 12.8 12.8 0.0
2011-Mar-22 Tue ### ### ### ### 89.8 89.8 0.0
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri ### ### ### ### 52.0 52.0 0.0
2011-Mar-17 Thu 0.325 0.325 ### 0.325 152,948 24,854 ### ### ###
2011-Mar-16 Wed ### 0.325 ### 0.325 387,988 63,048 83.7 83.7 ###
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 0.345 0.345 ### ### 39.4 39.4 0.0
2011-Mar-11 Fri ### ### 0.345 0.345 ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 107,144 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 36,856 0 ### ### 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon 0.375 0.375 0.375 0.375 76.3 76.3 ###
2011-Mar-04 Fri ### ### ### ### 0 0.0
2011-Mar-03 Thu ### ### ### ### 83,052 0 97.3 97.3 0.0
2011-Mar-02 Wed 0.355 0.355 ### ### ### ### 0.0
2011-Mar-01 Tue ### ### ### 0.355 285,657 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 2.9 2.9 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu 0.355 ### 0.355 ### 92.0 92.0 0.0
2011-Feb-23 Wed ### ### 0.355 0.355 9.1 9.1 0.0
2011-Feb-22 Tue 0.375 ### ### ### ### ### 0.0
2011-Feb-21 Mon ### ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 0.375 0.375 ### ### 24.4 24.4 0.0
2011-Feb-15 Tue 0.375 ### ### 0.375 241,046 0 ### ### ###
2011-Feb-14 Mon 0.375 ### ### ### 206,042 0 78.6 78.6 0.0
2011-Feb-11 Fri 0.375 ### ### 0.375 ### ### ###
2011-Feb-10 Thu ### 0.375 ### ### 70.5 70.5 0.0
2011-Feb-09 Wed ### ### ### ### 153,821 0 ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 62,048 0 71.2 71.2 0.0
2011-Feb-07 Mon 0.385 0.385 ### ### 9.9 9.9 0.0
2011-Feb-04 Fri ### 0.385 ### ### 444,158 ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 20.1 20.1 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 95,142 0 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 250,659 0 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 365,857 0 96.8 96.8 0.0
2011-Jan-27 Thu ### ### ### ### 766,148 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 42,625 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### ### ### 0.0
2011-Jan-20 Thu ### 0.375 ### 0.375 ### ### ###
2011-Jan-19 Wed ### ### ### ### ### ### 0.0
2011-Jan-18 Tue ### ### ### ### 259,750 0 15.5 15.5 0.0
2011-Jan-17 Mon ### ### 0.375 0.375 29.9 29.9 ###
2011-Jan-14 Fri ### ### ### 0.385 ### ### 0.0
2011-Jan-13 Thu ### ### 0.375 ### 58.6 58.6 0.0
2011-Jan-12 Wed 0.385 ### 0.375 ### 76.6 76.6 0.0
2011-Jan-11 Tue 0.4 0.4 ### 0.385 472,482 ### ### ### 0.0
2011-Jan-10 Mon 0.41 0.41 ### ### 462,059 94,722 ### ### 0.0
2011-Jan-07 Fri 0.425 0.43 0.41 0.41 332,327 139,577 11.4 11.4 ###
2011-Jan-06 Thu 0.43 0.43 0.42 0.42 196,448 ### ### ### ###
2011-Jan-05 Wed 0.43 0.445 0.42 0.43 ### ### ###
2011-Jan-04 Tue ### 0.43 0.41 0.43 ### ### ###
2010-Dec-31 Fri ### ### ### 0.41 ### ### ###
2010-Dec-30 Thu 0.42 0.43 ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 97.0 97.0 0.0
2010-Dec-24 Fri ### 0.375 ### ### ### ### 0.0

     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 2025-05-18 13:53:29 thru 2025-05-18 13:53:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000