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

Currently Wed 25-May-21 11:42:40 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 3...

     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 .. Tuesday 20th 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 Next >>


End of day Prices (full format),

160 Days for (MRP) MACPHERSONS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.011
2018-Jan-25 Thu ### 0.145 ### 0.145 90.2 90.2 ###
2018-Jan-24 Wed ### 0.145 ### ### 70,775 ### 68.9 68.9 0.0
2018-Jan-23 Tue ### 0.145 ### ### 451,647 32,744 64.4 64.4 0.0
2018-Jan-22 Mon ### 0.145 ### ### 94.8 94.8 0.0
2018-Jan-19 Fri ### 0.145 ### ### 1,206,276 87,455 6.4 6.4 0.0
2018-Jan-18 Thu 0.125 0.125 ### ### 214,027 13,376 9.6 9.6 0.0
2018-Jan-17 Wed ### ### ### ### 0.8 0.8 0.0
2018-Jan-16 Tue ### ### ### ### 71.4 71.4 0.0
2018-Jan-15 Mon ### 0.125 ### 0.125 149,428 ### ### ### 0.0
2018-Jan-12 Fri ### ### ### ### 15,884 0 67.0 67.0 0.0
2018-Jan-11 Thu ### ### ### ### 74.2 74.2 0.0
2018-Jan-02 Tue ### ### ### ### 66.0 66.0 0.0
2017-Dec-29 Fri ### ### ### ### 6.2 6.2 0.0
2017-Dec-28 Thu ### ### ### ### ### ### 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 569,723 0 ### ### 0.0
2017-Dec-21 Thu 0.125 0.125 ### ### 6.6 6.6 0.0
2017-Dec-20 Wed ### 0.125 ### 0.125 54,745 3,421 92.1 92.1 0.0
2017-Dec-19 Tue 0.125 0.125 ### ### 10.7 10.7 0.0
2017-Dec-18 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2017-Dec-15 Fri ### ### ### ### ### ### 0.0
2017-Dec-08 Fri ### 0.145 ### ### 647,080 ### 65.8 65.8 0.0
2017-Dec-07 Thu ### 0.125 ### 0.125 ### ### 0.0
2017-Dec-06 Wed 0.125 0.125 ### ### 253,177 15,823 5.4 5.4 0.0
2017-Dec-05 Tue ### ### ### ### 202,159 0 ### ### 0.0
2017-Dec-04 Mon ### ### ### ### 12.7 12.7 0.0
2017-Dec-01 Fri ### ### ### ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### 139,754 0 11.9 11.9 0.0
2017-Nov-29 Wed ### ### ### ### 66.1 66.1 0.0
2017-Nov-28 Tue ### ### ### ### 466,622 0 ### ### 0.0
2017-Nov-27 Mon ### ### ### ### 97.0 97.0 0.0
2017-Nov-24 Fri 0.125 0.125 ### ### ### ### 0.0
2017-Nov-23 Thu ### ### ### ### 4.4 4.4 0.0
2017-Nov-22 Wed 0.125 ### 0.125 ### 90.2 90.2 0.0
2017-Nov-21 Tue ### ### 0.125 0.125 524,682 ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 13.1 13.1 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 523,524 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 739,074 0 90.7 90.7 0.0
2017-Nov-10 Fri ### ### ### ### 67.8 67.8 0.0
2017-Nov-09 Thu ### ### 0.125 0.125 4.1 4.1 0.0
2017-Nov-08 Wed ### ### ### ### 45,985 0 66.9 66.9 0.0
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### ### ### ### ### ### 0.0
2017-Nov-03 Fri ### ### ### ### 178,173 0 ### ### 0.0
2017-Nov-02 Thu ### ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 349,982 0 ### ### 0.0
2017-Oct-31 Tue ### ### ### ### 349,025 0 66.0 66.0 0.0
2017-Oct-30 Mon ### ### ### ### 554,683 0 90.3 90.3 0.0
2017-Oct-27 Fri ### ### 0.125 ### 297,473 ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 70.0 70.0 0.0
2017-Oct-25 Wed ### ### ### ### 228,152 0 ### ### 0.0
2017-Oct-24 Tue ### 0.175 ### ### 2,832,885 247,877 0.8 0.8 0.0
2017-Oct-23 Mon ### 0.145 ### ### 14.4 14.4 0.0
2017-Oct-20 Fri 0.125 ### ### ### 248,772 0 96.7 96.7 0.0
2017-Oct-19 Thu 0.125 0.125 ### ### 471,028 ### 10.0 10.0 0.0
2017-Oct-18 Wed 0.125 ### 0.125 0.125 69.7 69.7 0.0
2017-Oct-17 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2017-Oct-16 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2017-Oct-13 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2017-Oct-12 Thu 0.125 0.125 ### 0.125 64.2 64.2 0.0
2017-Oct-11 Wed ### ### ### ### 295,151 0 ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 90.4 90.4 0.0
2017-Oct-09 Mon ### ### ### ### 90.9 90.9 0.0
2017-Oct-06 Fri ### ### ### ### ### ### 0.0
2017-Oct-05 Thu ### 0.145 ### ### 65.9 65.9 0.0
2017-Oct-04 Wed ### ### ### ### 95.9 95.9 0.0
2017-Oct-03 Tue ### ### ### ### 128,088 0 11.0 11.0 0.0
2017-Oct-02 Mon ### ### ### ### 45,156 0 65.2 65.2 0.0
2017-Sep-29 Fri ### ### ### ### 25,020 0 ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 229,043 0 67.2 67.2 0.0
2017-Sep-27 Wed ### ### ### ### 182,274 0 ### ### 0.0
2017-Sep-26 Tue ### ### ### ### 480,882 0 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 140,289 0 73.5 73.5 0.0
2017-Sep-22 Fri ### ### ### ### 69.9 69.9 0.0
2017-Sep-21 Thu ### ### ### ### ### ### 0.0
2017-Sep-20 Wed ### ### 0.125 ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### ### ### ### ### ### 0.0
2017-Sep-15 Fri ### ### ### ### ### ### 0.0
2017-Sep-14 Thu ### ### ### ### 47,347 0 ### ### 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue ### ### ### ### 97.7 97.7 0.0
2017-Sep-11 Mon ### ### 0.145 0.145 49,782 ### 10.5 10.5 ###
2017-Sep-08 Fri ### ### ### ### 0 0.0
2017-Sep-07 Thu ### ### ### ### 0 0.0
2017-Sep-06 Wed ### ### ### ### 0 0.0
2017-Sep-05 Tue ### ### ### ### 72.3 72.3 0.0
2017-Sep-04 Mon ### ### ### ### 22,971 0 75.2 75.2 0.0
2017-Sep-01 Fri ### ### 0.155 0.155 224,224 17,377 4.6 4.6 ###
2017-Aug-31 Thu ### ### ### ### 27,880 0 63.5 63.5 0.0
2017-Aug-30 Wed ### ### ### ### 107,283 0 71.4 71.4 0.0
2017-Aug-29 Tue ### ### ### ### 32,470 0 ### ### 0.0
2017-Aug-28 Mon ### ### ### ### 20,880 0 76.5 76.5 0.0
2017-Aug-25 Fri ### ### 0.155 ### ### ### 0.0
2017-Aug-24 Thu ### ### ### ### 66.4 66.4 0.0
2017-Aug-23 Wed ### ### ### ### 0 0.0
2017-Aug-22 Tue ### ### ### ### ### ### 0.0
2017-Aug-21 Mon ### ### ### ### ### ### 0.0
2017-Aug-18 Fri ### ### ### ### ### ### 0.0
2017-Aug-17 Thu 0.175 ### 0.175 0.175 33,821 2,959 67.8 67.8 0.0
2017-Aug-16 Wed 0.175 0.175 ### ### 172,571 ### 12.1 12.1 0.0
2017-Aug-15 Tue 0.175 0.175 ### ### ### ### 0.0
2017-Aug-14 Mon ### ### ### 0.175 ### ### 0.0
2017-Aug-11 Fri ### ### ### ### ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 25,122 0 75.6 75.6 0.0
2017-Aug-09 Wed ### ### ### ### 5.8 5.8 0.0
2017-Aug-08 Tue ### ### ### ### 0 0.0
2017-Aug-07 Mon ### ### 0.175 ### 69.6 69.6 0.0
2017-Aug-04 Fri 0.185 ### 0.185 ### ### ### 0.0
2017-Aug-03 Thu 0.175 0.175 0.175 0.175 0 0.0
2017-Aug-02 Wed 0.175 0.175 0.175 0.175 0 0.0
2017-Aug-01 Tue ### ### 0.175 0.175 3.7 3.7 0.0
2017-Jul-31 Mon 0.175 ### 0.175 ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 77.1 77.1 0.0
2017-Jul-27 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2017-Jul-26 Wed ### ### ### ### ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 67.7 67.7 0.0
2017-Jul-24 Mon 0.185 0.185 ### ### 13.9 13.9 0.0
2017-Jul-21 Fri ### ### ### ### 66.2 66.2 0.0
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### 0.185 ### ### 35,428 3,277 73.1 73.1 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 0 0.0
2017-Jul-14 Fri 0.185 ### ### ### ### ### 0.0
2017-Jul-13 Thu 0.185 0.185 0.185 0.185 66.3 66.3 ###
2017-Jul-12 Wed ### ### ### ### 0 0.0
2017-Jul-11 Tue 0.175 0.175 ### ### 3.0 3.0 0.0
2017-Jul-10 Mon 0.175 0.175 0.175 0.175 0 0.0
2017-Jul-07 Fri 0.175 0.175 0.175 0.175 73.8 73.8 0.0
2017-Jul-06 Thu 0.185 0.185 ### ### 13.7 13.7 0.0
2017-Jul-05 Wed 0.175 0.175 0.175 0.175 0 0.0
2017-Jul-04 Tue ### ### 0.175 0.175 11.1 11.1 0.0
2017-Jul-03 Mon ### 0.2 ### ### 180,485 18,048 ### ### 0.0
2017-Jun-30 Fri ### ### ### ### ### ### 0.0
2017-Jun-29 Thu 0.2 0.2 0.2 0.2 0 0.0
2017-Jun-28 Wed 0.2 0.2 0.2 0.2 0 0.0
2017-Jun-27 Tue ### 0.2 ### 0.2 92,588 9,258 86.9 86.9 0.0
2017-Jun-26 Mon 0.175 ### 0.175 ### 267,657 ### 98.7 98.7 0.0
2017-Jun-23 Fri 0.175 0.175 0.175 0.175 4,857 849 ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 85,641 0 ### ### 0.0
2017-Jun-21 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 0 0.0
2017-Jun-16 Fri 0.175 0.175 ### ### 9.9 9.9 0.0
2017-Jun-15 Thu 0.175 0.175 0.175 0.175 27,071 ### ### ### 0.0
2017-Jun-14 Wed 0.185 0.185 0.185 0.185 10,583 1,957 ### ### ###
2017-Jun-13 Tue ### ### ### 0.185 7.7 7.7 ###
2017-Jun-09 Fri ### ### ### ### 59,688 0 ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 131,853 0 5.6 5.6 0.0
2017-Jun-07 Wed ### ### ### ### ### ### 0.0
2017-Jun-06 Tue ### ### ### ### 33,250 0 ### ### 0.0
2017-Jun-05 Mon 0.2 0.2 ### ### 8.4 8.4 0.0
2017-Jun-02 Fri 0.175 0.2 0.175 0.2 ### ### 0.0
2017-Jun-01 Thu 0.185 ### ### 0.175 194,441 0 5.3 5.3 0.0
2017-May-31 Wed ### ### ### ### ### ### 0.0
2017-May-30 Tue ### ### ### ### 561,071 0 ### ### 0.0
2017-May-29 Mon ### ### ### ### 140,871 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-21 11:42:40 thru 2025-05-21 11:42:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000