Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Jun-04 11:39:24 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 4...

     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 3rd June 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
2017-May-26 Fri ### ### ### ### ### ### 0.0
2017-May-25 Thu 0.2 0.2 ### ### 81,876 8,187 13.4 13.4 0.0
2017-May-24 Wed 0.2 ### 0.2 0.2 69.0 69.0 0.0
2017-May-23 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2017-May-22 Mon 0.2 0.2 0.2 0.2 66.8 66.8 0.0
2017-May-19 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2017-May-18 Thu 0.2 0.2 0.2 0.2 51,844 ### 70.7 70.7 0.0
2017-May-17 Wed 0.2 ### ### ### ### ### 0.0
2017-May-16 Tue 0.21 ### ### 0.2 69,242 0 ### ### 0.0
2017-May-15 Mon 0.21 0.23 0.2 0.21 ### ### ###
2017-May-12 Fri 0.21 0.21 0.21 0.21 7,281 1,529 ### ### ###
2017-May-11 Thu ### ### ### ### 4,679 0 ### ### 0.0
2017-May-10 Wed ### ### 0.21 ### 259,172 ### 68.1 68.1 0.0
2017-May-09 Tue ### ### ### ### 98.1 98.1 0.0
2017-May-08 Mon ### 0.225 ### ### ### ### 0.0
2017-May-05 Fri 0.2 0.2 ### ### 46,743 4,674 ### ### 0.0
2017-May-04 Thu 0.22 0.22 0.22 0.22 0 0.0
2017-May-03 Wed ### 0.22 ### 0.22 ### ### 0.0
2017-May-02 Tue 0.23 0.23 ### 0.22 10.5 10.5 0.0
2017-May-01 Mon 0.22 0.23 0.21 0.23 95.4 95.4 ###
2017-Apr-28 Fri 0.24 0.24 0.21 ### 125,874 28,321 ### ### 0.0
2017-Apr-27 Thu ### 0.245 ### 0.24 99.1 99.1 0.0
2017-Apr-26 Wed ### 0.26 0.2 0.21 189,226 43,521 ### ### ###
2017-Apr-24 Mon 0.21 0.21 0.2 0.2 119,047 ### 5.4 5.4 0.0
2017-Apr-21 Fri 0.22 0.23 0.21 0.21 ### ### ###
2017-Apr-20 Thu 0.22 0.23 0.22 0.225 88.3 88.3 ###
2017-Apr-19 Wed 0.25 0.25 0.22 0.23 ### ### ###
2017-Apr-18 Tue ### ### 0.25 0.25 105,946 13,243 ### ### 0.0
2017-Apr-13 Thu 0.245 0.26 0.245 0.255 131,345 ### 93.5 93.5 0.0
2017-Apr-12 Wed 0.23 0.23 0.23 0.23 72.9 72.9 ###
2017-Apr-11 Tue 0.23 0.24 0.23 0.24 ### ### 0.0
2017-Apr-10 Mon ### ### 0.22 0.23 267,042 29,374 ### ### ###
2017-Apr-07 Fri ### ### ### ### 27,787 0 73.6 73.6 0.0
2017-Apr-06 Thu ### ### 0.21 ### ### ### 0.0
2017-Apr-05 Wed 0.245 0.245 0.24 0.24 257,552 62,456 15.8 15.8 0.0
2017-Apr-04 Tue 0.26 0.26 0.245 0.25 ### ### 0.0
2017-Apr-03 Mon 0.26 0.27 0.26 0.27 ### ### ###
2017-Mar-31 Fri 0.25 0.27 0.25 0.26 91.8 91.8 0.0
2017-Mar-30 Thu 0.28 0.28 0.25 0.255 1.7 1.7 0.0
2017-Mar-29 Wed 0.28 0.29 0.275 0.275 1,097,885 310,152 ### ### ###
2017-Mar-28 Tue ### ### 0.28 0.28 1,839,071 ### 4.9 4.9 ###
2017-Mar-27 Mon 0.29 ### 0.28 0.28 11.2 11.2 ###
2017-Mar-24 Fri 0.27 0.285 ### 0.28 ### ### ###
2017-Mar-23 Thu 0.255 ### 0.25 ### ### ### 0.0
2017-Mar-22 Wed ### 0.27 0.25 0.25 536,574 ### ### ### 0.0
2017-Mar-21 Tue ### 0.27 0.255 0.27 85.0 85.0 ###
2017-Mar-20 Mon ### 0.275 ### ### ### ### 0.0
2017-Mar-17 Fri 0.24 ### 0.24 ### 2,063,784 247,654 ### ### 0.0
2017-Mar-16 Thu 0.24 0.245 0.23 0.245 1,107,942 ### 83.7 83.7 0.0
2017-Mar-15 Wed 0.22 0.23 0.2 0.23 93.7 93.7 ###
2017-Mar-14 Tue 0.23 0.23 ### 0.23 83,175 ### ### ### ###
2017-Mar-13 Mon 0.22 0.24 ### 0.24 266,721 ### ### ### 0.0
2017-Mar-10 Fri 0.2 ### 0.2 ### 96.2 96.2 0.0
2017-Mar-09 Thu 0.225 0.225 ### 0.22 415,347 46,726 ### ### 0.0
2017-Mar-08 Wed ### 0.225 ### 0.22 ### ### 0.0
2017-Mar-07 Tue 0.225 0.225 ### 0.225 ### ### ###
2017-Mar-06 Mon 0.2 0.23 0.2 0.21 95.1 95.1 ###
2017-Mar-03 Fri ### ### ### ### 334,246 0 1.3 1.3 0.0
2017-Mar-02 Thu 0.23 ### ### 0.22 ### ### 0.0
2017-Mar-01 Wed 0.275 0.29 0.225 0.23 0.8 0.8 ###
2017-Feb-28 Tue 0.24 0.24 0.24 0.24 0 0.0
2017-Feb-27 Mon 0.24 0.24 0.24 0.24 0 0.0
2017-Feb-24 Fri 0.24 0.24 0.23 0.24 74.5 74.5 0.0
2017-Feb-23 Thu 0.26 0.26 0.225 0.24 2,503,986 ### ### ### 0.0
2017-Feb-22 Wed 0.22 0.25 ### 0.25 1,642,929 ### ### ### 0.0
2017-Feb-21 Tue 0.185 ### ### ### 1,248,876 0 98.9 98.9 0.0
2017-Feb-20 Mon 0.2 0.2 0.175 0.175 ### ### 0.0
2017-Feb-17 Fri 0.185 0.2 ### 0.2 ### ### 0.0
2017-Feb-16 Thu 0.2 0.245 ### 0.185 3,637,256 ### 2.9 2.9 ###
2017-Feb-15 Wed ### 0.2 ### 0.2 3,531,628 ### ### ### 0.0
2017-Feb-14 Tue ### 0.145 ### ### 2,224,880 ### 99.7 99.7 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri 0.085 ### 0.085 ### 84,528 ### ### ### 0.0
2017-Feb-09 Thu 0.085 ### 0.085 0.085 190,255 8,085 ### ### ###
2017-Feb-08 Wed ### ### ### ### 0 0.0
2017-Feb-07 Tue ### ### ### ### 61,345 0 ### ### 0.0
2017-Feb-06 Mon 0.088 ### 0.088 ### 51,655 2,272 89.9 89.9 0.0
2017-Feb-03 Fri 0.083 0.083 0.081 0.081 16.8 16.8 0.0
2017-Feb-02 Thu 0.088 0.088 0.088 0.088 7,050 620 72.1 72.1 ###
2017-Feb-01 Wed ### ### 0.083 0.083 3.5 3.5 0.0
2017-Jan-31 Tue 0.089 0.089 0.089 0.089 ### ### ###
2017-Jan-30 Mon 0.085 ### 0.083 0.089 141,329 ### 94.6 94.6 ###
2017-Jan-27 Fri 0.085 0.085 0.085 0.085 35,528 ### ### ### ###
2017-Jan-25 Wed 0.085 0.085 0.085 0.085 34,472 ### 70.0 70.0 ###
2017-Jan-24 Tue 0.083 0.083 0.082 0.082 ### ### 0.0
2017-Jan-23 Mon ### ### 0.082 0.082 ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 0 0.0
2017-Jan-19 Thu ### ### ### ### 77,525 0 ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 126,944 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 0 0.0
2017-Jan-13 Fri ### ### ### ### 10,526 0 77.4 77.4 0.0
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 72.9 72.9 0.0
2017-Jan-10 Tue ### ### ### ### 75.7 75.7 0.0
2017-Jan-09 Mon ### ### ### ### 27,721 0 1.0 1.0 0.0
2017-Jan-06 Fri ### ### ### ### 18,223 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 0 0.0
2017-Jan-04 Wed ### ### ### ### 43,823 0 0.4 0.4 0.0
2017-Jan-03 Tue ### ### ### ### ### ### 0.0
2016-Dec-30 Fri 0.086 0.086 0.078 0.078 0.6 0.6 0.0
2016-Dec-29 Thu 0.085 0.086 0.085 0.086 44,550 ### 77.8 77.8 ###
2016-Dec-28 Wed 0.084 0.085 0.084 0.085 77.3 77.3 ###
2016-Dec-23 Fri ### 0.084 ### 0.084 ### ### ###
2016-Dec-22 Thu 0.081 0.081 ### ### ### ### 0.0
2016-Dec-21 Wed 0.085 0.085 ### ### ### ### 0.0
2016-Dec-20 Tue 0.086 0.086 0.081 0.081 ### ### 0.0
2016-Dec-19 Mon ### ### ### ### 0 0.0
2016-Dec-16 Fri ### ### ### ### 0 0.0
2016-Dec-15 Thu ### ### ### ### 76.5 76.5 0.0
2016-Dec-14 Wed ### ### ### ### 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### 0 0.0
2016-Dec-08 Thu ### ### ### ### 88,854 0 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 0 0.0
2016-Dec-06 Tue ### ### ### ### 0 0.0
2016-Dec-05 Mon ### ### ### ### 5,646 0 ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu 0.088 ### 0.088 ### 3,446 151 ### ### 0.0
2016-Nov-30 Wed 0.085 0.088 0.085 0.088 91.3 91.3 ###
2016-Nov-29 Tue 0.086 0.086 0.085 0.085 27.7 27.7 ###
2016-Nov-28 Mon 0.086 0.086 0.086 0.086 ### ### ###
2016-Nov-25 Fri 0.088 0.088 0.088 0.088 68.1 68.1 ###
2016-Nov-24 Thu 0.086 0.086 0.086 0.086 ### ### ###
2016-Nov-23 Wed 0.086 0.086 0.086 0.086 6,156 529 ### ### ###
2016-Nov-22 Tue 0.085 0.085 0.085 0.085 ### ### ###
2016-Nov-21 Mon 0.086 ### 0.085 ### ### ### 0.0
2016-Nov-18 Fri 0.085 0.085 0.085 0.085 0 ###
2016-Nov-17 Thu ### ### 0.085 0.085 5.5 5.5 ###
2016-Nov-16 Wed ### ### ### ### 18,341 0 98.0 98.0 0.0
2016-Nov-15 Tue 0.085 0.085 0.085 0.085 ### ### ###
2016-Nov-14 Mon 0.086 0.086 0.085 0.085 81,123 ### 30.5 30.5 ###
2016-Nov-11 Fri 0.085 0.085 0.085 0.085 0 ###
2016-Nov-10 Thu ### ### 0.085 0.085 189,659 ### 3.0 3.0 ###
2016-Nov-09 Wed ### ### ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### 0 0.0
2016-Nov-04 Fri ### ### ### ### 0 0.0
2016-Nov-03 Thu ### ### ### ### 0 0.0
2016-Nov-02 Wed ### ### ### ### 20,156 0 80.1 80.1 0.0
2016-Nov-01 Tue ### ### ### ### 0 0.0
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 122,540 0 7.9 7.9 0.0
2016-Oct-27 Thu ### ### ### ### 8,888 0 8.3 8.3 0.0
2016-Oct-26 Wed ### ### ### ### 80.5 80.5 0.0
2016-Oct-25 Tue ### ### ### ### 0 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 73.5 73.5 0.0
2016-Oct-20 Thu ### ### ### ### 76,840 0 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 0 0.0
2016-Oct-18 Tue ### ### ### ### 9.1 9.1 0.0
2016-Oct-17 Mon ### ### ### ### 92.7 92.7 0.0
2016-Oct-14 Fri ### ### ### ### 23,884 0 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### ### ### 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 0 0.0
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 35,189 0 74.0 74.0 0.0
2016-Oct-06 Thu ### ### ### ### 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 2025-06-04 11:39:24 thru 2025-06-04 11:39:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000