Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-22 03:10:47 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 7...

     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 .. Wednesday 21st 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
2015-Jun-04 Thu ### ### ### ### 346,249 0 3.0 3.0 0.0
2015-Jun-03 Wed ### ### ### ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 115,186 0 ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 77.1 77.1 0.0
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### ### ### ### ### ### 0.0
2015-May-27 Wed ### ### ### ### 14.1 14.1 0.0
2015-May-26 Tue ### ### ### ### 34,188 0 86.8 86.8 0.0
2015-May-25 Mon ### ### ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu ### ### ### ### 0 0.0
2015-May-20 Wed ### ### ### ### 84,850 0 94.5 94.5 0.0
2015-May-19 Tue ### ### ### ### 20,082 0 8.1 8.1 0.0
2015-May-18 Mon ### ### ### ### 18.9 18.9 0.0
2015-May-15 Fri ### ### ### ### 107,921 0 71.5 71.5 0.0
2015-May-14 Thu ### ### ### ### 5.0 5.0 0.0
2015-May-13 Wed ### ### ### ### 18.0 18.0 0.0
2015-May-12 Tue ### ### ### ### 0 0.0
2015-May-11 Mon ### ### ### ### 177,253 0 7.2 7.2 0.0
2015-May-08 Fri ### ### ### ### 69.3 69.3 0.0
2015-May-07 Thu ### ### ### ### 73.7 73.7 0.0
2015-May-06 Wed ### ### ### ### 0 0.0
2015-May-05 Tue ### ### ### ### 76.1 76.1 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri ### ### ### ### 105,250 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 331,089 0 68.7 68.7 0.0
2015-Apr-29 Wed ### ### ### ### ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 0 0.0
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 63.7 63.7 0.0
2015-Apr-23 Thu ### ### ### ### 0 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 5,452 0 ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 28,051 0 75.7 75.7 0.0
2015-Apr-17 Fri 0.125 0.125 ### ### 84,745 ### ### ### 0.0
2015-Apr-16 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2015-Apr-15 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
2015-Apr-14 Tue 0.125 0.125 0.125 0.125 70.1 70.1 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### 0.125 ### ### 49,020 ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### ### ### 0.0
2015-Apr-07 Tue 0.125 0.125 ### ### 4.6 4.6 0.0
2015-Apr-02 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 0 0.0
2015-Mar-31 Tue ### ### ### ### 0 0.0
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 98.0 98.0 0.0
2015-Mar-26 Thu ### ### ### ### 73.5 73.5 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 0 0.0
2015-Mar-20 Fri ### ### ### ### 98,850 0 ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 68.3 68.3 0.0
2015-Mar-18 Wed ### ### ### ### ### ### 0.0
2015-Mar-17 Tue 0.125 0.125 ### ### 71,144 4,446 3.5 3.5 0.0
2015-Mar-16 Mon 0.125 0.125 ### ### 8.8 8.8 0.0
2015-Mar-13 Fri ### ### ### ### 5.5 5.5 0.0
2015-Mar-12 Thu ### ### ### ### ### ### 0.0
2015-Mar-11 Wed ### ### ### ### 0 0.0
2015-Mar-10 Tue ### ### ### ### 401,648 0 ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 77.9 77.9 0.0
2015-Mar-06 Fri 0.125 0.125 ### 0.125 139,627 8,726 ### ### 0.0
2015-Mar-05 Thu 0.125 0.125 0.125 0.125 16,083 ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 86,850 0 ### ### 0.0
2015-Mar-03 Tue ### ### ### ### 83,289 0 78.7 78.7 0.0
2015-Mar-02 Mon ### ### ### ### 0 0.0
2015-Feb-27 Fri ### ### ### ### 64.3 64.3 0.0
2015-Feb-26 Thu ### 0.145 ### ### 69.8 69.8 0.0
2015-Feb-25 Wed 0.145 0.145 0.145 0.145 45,127 6,543 69.0 69.0 ###
2015-Feb-24 Tue 0.145 0.145 ### 0.145 224,873 ### 72.1 72.1 ###
2015-Feb-23 Mon 0.145 0.145 0.145 0.145 70.1 70.1 ###
2015-Feb-20 Fri 0.145 ### 0.145 ### 90.5 90.5 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 0 0.0
2015-Feb-17 Tue ### ### ### ### 73.7 73.7 0.0
2015-Feb-16 Mon ### ### 0.125 ### 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### ### 3.0 3.0 0.0
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### 8.8 8.8 0.0
2015-Feb-06 Fri ### ### ### ### 0 0.0
2015-Feb-05 Thu ### ### ### ### 2.1 2.1 0.0
2015-Feb-04 Wed 0.145 0.145 ### ### 1.5 1.5 0.0
2015-Feb-03 Tue 0.155 0.155 0.155 0.155 0 ###
2015-Feb-02 Mon 0.155 0.155 0.155 0.155 69.4 69.4 ###
2015-Jan-30 Fri ### 0.145 ### 0.145 89.7 89.7 ###
2015-Jan-29 Thu ### ### ### ### 89,544 0 65.7 65.7 0.0
2015-Jan-28 Wed ### 0.155 ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### 0.145 100,270 0 ### ### ###
2015-Jan-23 Fri 0.145 ### ### ### 240,425 0 10.2 10.2 0.0
2015-Jan-22 Thu ### ### ### ### 208,375 0 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### ### ### 0.0
2015-Jan-20 Tue ### ### ### ### ### ### 0.0
2015-Jan-19 Mon 0.125 ### ### 0.125 666,357 0 ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 0 0.0
2015-Jan-15 Thu ### ### ### ### 3.1 3.1 0.0
2015-Jan-14 Wed ### ### ### ### ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 0 0.0
2015-Jan-12 Mon ### ### ### ### 158,029 0 93.2 93.2 0.0
2015-Jan-09 Fri ### ### ### ### 66.0 66.0 0.0
2015-Jan-08 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jan-07 Wed 0.125 0.125 0.125 0.125 0 0.0
2015-Jan-06 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 2,980 0 ### ### 0.0
2015-Jan-02 Fri 0.125 0.125 ### ### ### ### 0.0
2014-Dec-31 Wed 0.125 0.125 0.125 0.125 69.2 69.2 0.0
2014-Dec-30 Tue 0.125 0.125 0.125 0.125 0 0.0
2014-Dec-29 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 10,582 0 ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 3.6 3.6 0.0
2014-Dec-22 Mon ### ### ### ### 40,320 0 ### ### 0.0
2014-Dec-19 Fri ### ### ### ### ### ### 0.0
2014-Dec-18 Thu ### ### ### ### ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 0 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 0 0.0
2014-Dec-12 Fri ### ### ### ### 161,940 0 70.6 70.6 0.0
2014-Dec-11 Thu ### ### ### ### 10.8 10.8 0.0
2014-Dec-10 Wed 0.125 0.125 0.125 0.125 72.0 72.0 0.0
2014-Dec-09 Tue ### ### ### ### ### ### 0.0
2014-Dec-08 Mon ### 0.125 ### ### 4.4 4.4 0.0
2014-Dec-05 Fri ### ### ### ### 4,451 0 ### ### 0.0
2014-Dec-04 Thu 0.125 0.125 0.125 0.125 70.2 70.2 0.0
2014-Dec-03 Wed ### ### ### ### 64.4 64.4 0.0
2014-Dec-02 Tue ### ### ### ### 9.7 9.7 0.0
2014-Dec-01 Mon ### ### ### ### 39,520 0 ### ### 0.0
2014-Nov-28 Fri ### ### ### ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed ### ### ### ### 0 0.0
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 12,125 0 ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 3.6 3.6 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 99.8 99.8 0.0
2014-Nov-18 Tue ### ### ### ### 198,178 0 ### ### 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 0 0.0
2014-Nov-13 Thu ### ### ### ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 81.0 81.0 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 223,144 0 71.6 71.6 0.0
2014-Nov-07 Fri ### ### ### ### 342,226 0 2.6 2.6 0.0
2014-Nov-06 Thu ### ### ### ### 3.9 3.9 0.0
2014-Nov-05 Wed ### ### ### ### 10.8 10.8 0.0
2014-Nov-04 Tue ### ### ### ### 0 0.0
2014-Nov-03 Mon ### ### ### ### 94,854 0 13.0 13.0 0.0
2014-Oct-31 Fri ### ### ### ### 266,154 0 6.4 6.4 0.0
2014-Oct-30 Thu 0.125 ### 0.125 0.125 200,981 ### 74.6 74.6 0.0
2014-Oct-29 Wed ### 0.125 ### 0.125 585,520 ### 97.0 97.0 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 10,025 0 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 3,850 0 68.7 68.7 0.0
2014-Oct-23 Thu ### ### ### ### 8.5 8.5 0.0
2014-Oct-22 Wed ### ### ### ### 4.3 4.3 0.0
2014-Oct-21 Tue 0.125 ### 0.125 ### 94.1 94.1 0.0
2014-Oct-20 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2014-Oct-17 Fri ### 0.125 ### 0.125 ### ### 0.0
2014-Oct-16 Thu ### ### ### ### ### ### 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 2025-05-22 15:10:47 thru 2025-05-22 15:10:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000