(MRP) MACPHERSONS RESOURCES LIMITED Daily Prices Page 91...


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


End of day Prices (full format),

320 Days for (MRP) MACPHERSONS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.011
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


Server processing from 2025-06-04 21:30:09 thru 2025-06-04 21:30:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000