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 Thu 24-May-16 09:11:07 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

(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices Page 11...

     Prev Section TOC    Company Info for NCP    Limits Next Section


Company Details for (NCP) NEWS CORPORATION LIMITED (THE)

Listing Code NCP
Listing Name NEWS CORPORATION LIMITED (THE)
GICS Sector Media
ISIN Name NEWS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCP0


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for NCP .. Wednesday 3rd November 2004

NCP 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 ### 160,380 0.0
MAX 28 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (NCP) NEWS CORPORATION LIMITED (THE)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Jul-29 Thu 13.4 13.71 13.4 13.686 ### ### 1.0
1999-Jul-28 Wed 13.45 13.45 13.28 13.286 20.9 20.9 0.9
1999-Jul-27 Tue ### ### 13.25 13.4 31.1 31.1 1.0
1999-Jul-26 Mon 13.7 13.7 13.4 13.52 1,797,689 24,358,685 ### ### 1.0
1999-Jul-23 Fri ### ### 13.44 13.557 ### ### 1.0
1999-Jul-22 Thu ### ### 13.59 13.621 2,394,272 16,269,078 ### ### 1.0
1999-Jul-21 Wed 13.75 ### 13.75 ### ### ### 0.0
1999-Jul-20 Tue 13.852 14.2 13.85 ### ### ### 0.0
1999-Jul-19 Mon 13.889 ### 13.74 13.81 29.7 29.7 ###
1999-Jul-16 Fri ### 13.75 ### 13.75 1,761,625 12,111,171 ### ### 1.0
1999-Jul-15 Thu ### 13.8 ### 13.72 3,376,347 ### ### ### ###
1999-Jul-14 Wed ### ### ### ### 4,656,782 0 ### ### 0.0
1999-Jul-13 Tue 13.443 13.57 13.42 13.55 3,159,259 ### ### ### 1.0
1999-Jul-12 Mon ### ### 13.44 13.457 2,911,144 19,562,887 ### ### ###
1999-Jul-09 Fri 13.85 ### 13.55 13.56 17.6 17.6 1.0
1999-Jul-08 Thu ### ### ### 13.956 ### ### ###
1999-Jul-07 Wed 14.129 14.129 13.85 ### 27.3 27.3 0.0
1999-Jul-06 Tue ### ### ### ### 82.7 82.7 0.0
1999-Jul-05 Mon 13.7 14.2 13.5 ### 81.8 81.8 0.0
1999-Jul-02 Fri 13.454 ### 13.26 ### 70.6 70.6 0.0
1999-Jul-01 Thu ### 13.29 ### 13.046 ### ### ###
1999-Jun-30 Wed 13.22 ### 12.89 12.89 3,211,473 20,697,943 ### ### ###
1999-Jun-29 Tue ### ### 12.88 ### 2,381,129 15,334,470 33.2 33.2 0.0
1999-Jun-28 Mon ### 13.25 ### ### 71.7 71.7 0.0
1999-Jun-25 Fri ### ### ### 13.2 ### ### 0.9
1999-Jun-24 Thu 13.45 13.45 ### ### 9.4 9.4 0.0
1999-Jun-23 Wed ### ### 13.43 13.5 3,347,148 ### 73.5 73.5 1.0
1999-Jun-22 Tue 13.5 13.8 13.5 13.677 ### ### ###
1999-Jun-21 Mon ### 13.58 13.43 ### 33.6 33.6 0.0
1999-Jun-18 Fri 13.74 13.75 13.49 13.49 3,166,457 43,127,144 ### ### ###
1999-Jun-17 Thu 13.58 13.83 13.55 13.655 2,908,142 ### ### ### 1.0
1999-Jun-16 Wed 13.4 13.55 ### 13.522 81.8 81.8 1.0
1999-Jun-15 Tue ### 13.5 13.25 13.454 1,368,740 ### ### ### ###
1999-Jun-11 Fri ### ### ### ### 2,027,573 0 10.5 10.5 0.0
1999-Jun-10 Thu 13.884 ### 13.82 ### ### ### 0.0
1999-Jun-09 Wed 13.684 13.89 ### 13.8 2,560,326 ### 71.5 71.5 1.0
1999-Jun-08 Tue 13.7 13.8 13.7 13.75 2,803,079 ### ### ### 1.0
1999-Jun-07 Mon 13.5 ### 13.5 13.55 ### ### 1.0
1999-Jun-04 Fri 13.45 ### ### ### 3,132,973 0 ### ### 0.0
1999-Jun-03 Thu ### 13.5 12.8 ### 4,457,179 ### ### ### 0.0
1999-Jun-02 Wed ### 12.83 12.56 12.8 84.2 84.2 0.9
1999-Jun-01 Tue ### 12.677 12.4 12.677 ### ### 0.9
1999-May-31 Mon 12.8 12.8 12.57 ### ### ### 0.0
1999-May-28 Fri ### 12.75 ### ### ### ### 0.0
1999-May-27 Thu ### ### ### ### ### ### 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue ### ### ### 12.24 2,459,473 0 ### ### 0.9
1999-May-24 Mon ### 12.41 ### ### 34.1 34.1 0.0
1999-May-21 Fri ### ### 12.2 ### 4,383,774 26,741,021 13.9 13.9 0.0
1999-May-20 Thu ### ### 12.72 12.723 3,982,955 ### ### ### 0.9
1999-May-19 Wed 12.851 ### 12.78 12.87 76.3 76.3 ###
1999-May-18 Tue ### ### 12.7 12.88 5,564,477 35,334,428 ### ### ###
1999-May-17 Mon 12.943 ### ### ### ### ### 0.0
1999-May-14 Fri ### 13.52 13.2 13.4 ### ### 1.0
1999-May-13 Thu ### ### ### ### 2,626,954 0 ### ### 0.0
1999-May-12 Wed 12.548 ### 12.548 ### 86.3 86.3 0.0
1999-May-11 Tue 12.25 12.54 12.2 12.45 2,660,858 ### 83.8 83.8 ###
1999-May-10 Mon 12.45 12.48 12.25 ### 2,129,641 ### ### ### 0.0
1999-May-07 Fri 12.46 12.46 12.25 ### ### ### 0.0
1999-May-06 Thu 12.71 12.76 12.45 12.46 3,831,180 48,292,023 18.1 18.1 0.9
1999-May-05 Wed ### 12.47 ### 12.4 ### ### 0.9
1999-May-04 Tue 12.8 12.8 12.4 12.43 13.7 13.7 0.9
1999-May-03 Mon 12.424 12.45 ### ### ### ### 0.0
1999-Apr-30 Fri 12.741 12.76 12.5 ### 7,114,184 89,852,143 ### ### 0.0
1999-Apr-29 Thu 13.25 13.25 12.84 12.84 ### ### 0.9
1999-Apr-28 Wed ### ### ### ### 4,261,174 0 ### ### 0.0
1999-Apr-27 Tue ### 13.42 13.26 ### 3,094,078 ### ### ### 0.0
1999-Apr-26 Mon ### ### ### ### 79.0 79.0 0.0
1999-Apr-23 Fri ### ### ### ### 3,306,552 0 74.0 74.0 0.0
1999-Apr-22 Thu ### ### ### ### 71.1 71.1 0.0
1999-Apr-21 Wed ### ### 12.85 12.87 37.0 37.0 ###
1999-Apr-20 Tue ### ### ### 12.983 35.1 35.1 0.9
1999-Apr-19 Mon ### 13.2 12.77 ### 79.8 79.8 0.0
1999-Apr-16 Fri 12.7 12.87 12.51 12.7 ### ### 0.9
1999-Apr-15 Thu 13.182 13.27 ### ### 3,294,275 ### ### ### 0.0
1999-Apr-14 Wed 13.8 13.8 13.43 13.45 4,763,473 64,854,684 12.2 12.2 ###
1999-Apr-13 Tue 13.85 13.89 13.8 13.82 ### ### 1.0
1999-Apr-12 Mon 13.884 ### 13.8 13.8 30.1 30.1 1.0
1999-Apr-09 Fri ### 14.22 ### ### 73.7 73.7 0.0
1999-Apr-08 Thu ### ### ### 14.24 87.4 87.4 1.0
1999-Apr-07 Wed ### 13.58 ### 13.53 9,765,374 66,306,889 ### ### ###
1999-Apr-06 Tue 13.287 ### ### ### ### ### 0.0
1999-Apr-01 Thu 11.657 11.79 ### 11.7 1,991,175 11,737,976 73.3 73.3 0.8
1999-Mar-31 Wed ### 11.86 ### 11.672 ### ### ###
1999-Mar-30 Tue 11.55 11.58 11.45 ### 35.5 35.5 0.0
1999-Mar-29 Mon ### ### 11.4 11.47 2,137,844 ### ### ### ###
1999-Mar-26 Fri ### ### ### ### 4,585,226 0 ### ### 0.0
1999-Mar-25 Thu ### 11.78 ### 11.74 2,957,122 17,417,448 86.4 86.4 0.8
1999-Mar-24 Wed 11.45 11.48 11.4 11.442 ### ### 0.8
1999-Mar-23 Tue 11.56 ### 11.55 11.574 3,248,689 18,761,178 77.7 77.7 ###
1999-Mar-22 Mon 11.76 11.76 ### 11.71 2,496,955 ### 26.0 26.0 ###
1999-Mar-19 Fri 11.854 11.87 11.76 11.86 3,137,529 ### ### ### 0.8
1999-Mar-18 Thu 11.8 11.88 ### 11.85 77.3 77.3 ###
1999-Mar-17 Wed ### ### 11.77 11.82 27.1 27.1 0.8
1999-Mar-16 Tue 11.85 ### 11.78 11.84 37.7 37.7 0.8
1999-Mar-15 Mon 11.72 ### 11.72 11.823 ### ### 0.8
1999-Mar-12 Fri 11.524 11.72 11.52 ### 77.9 77.9 0.0
1999-Mar-11 Thu 11.5 11.5 ### 11.5 ### ### ###
1999-Mar-10 Wed 11.44 11.54 11.44 11.5 1,890,481 21,721,626 75.5 75.5 ###
1999-Mar-09 Tue 11.5 ### 11.45 11.45 ### ### 0.8
1999-Mar-08 Mon ### ### 11.53 11.58 ### ### 0.8
1999-Mar-05 Fri ### 11.54 11.44 11.486 28.8 28.8 ###
1999-Mar-04 Thu 11.5 11.52 ### 11.46 1,481,743 ### ### ### 0.8
1999-Mar-03 Wed ### ### 11.5 11.5 ### ### ###
1999-Mar-02 Tue ### ### 11.58 ### 2,594,372 ### 34.7 34.7 0.0
1999-Mar-01 Mon ### ### ### ### ### ### 0.0
1999-Feb-26 Fri 11.25 11.48 11.25 ### 24,709,444 ### 75.4 75.4 0.0
1999-Feb-25 Thu 11.28 11.29 ### 11.22 2,561,252 ### 33.4 33.4 ###
1999-Feb-24 Wed ### 11.42 ### ### 33.2 33.2 0.0
1999-Feb-23 Tue 11.443 11.46 ### ### 1,692,082 9,695,629 ### ### 0.0
1999-Feb-22 Mon ### 11.4 11.2 ### 2,791,340 31,542,142 ### ### 0.0
1999-Feb-19 Fri 11.45 11.46 11.22 11.44 2,188,240 24,814,641 ### ### 0.8
1999-Feb-18 Thu 11.5 11.5 ### 11.4 3,262,879 18,761,554 20.9 20.9 0.8
1999-Feb-17 Wed 11.458 ### 11.458 11.54 74.8 74.8 0.8
1999-Feb-16 Tue ### 11.42 ### ### 2,915,255 ### ### ### 0.0
1999-Feb-15 Mon 11.4 11.4 11.2 ### 32.2 32.2 0.0
1999-Feb-12 Fri 11.444 11.58 ### 11.48 ### ### 0.8
1999-Feb-11 Thu ### ### ### 11.573 90.0 90.0 ###
1999-Feb-10 Wed ### 11.28 ### ### 38.2 38.2 0.0
1999-Feb-09 Tue 11.289 11.4 11.28 ### 1,457,924 16,532,858 77.4 77.4 0.0
1999-Feb-08 Mon 11.44 11.44 11.26 ### ### ### 0.0
1999-Feb-05 Fri ### 11.7 ### 11.41 ### ### ###
1999-Feb-04 Thu 11.927 ### 11.85 11.942 2,405,448 14,252,279 68.8 68.8 0.9
1999-Feb-03 Wed ### ### ### 11.84 82.7 82.7 0.8
1999-Feb-02 Tue 11.8 11.8 ### 11.75 3,803,458 ### ### ### ###
1999-Feb-01 Mon 11.72 ### 11.72 11.87 81.4 81.4 0.8
1999-Jan-29 Fri ### ### ### 11.52 8,707,547 0 ### ### 0.8
1999-Jan-28 Thu 10.959 11.172 ### 11.172 5,470,140 ### ### ### ###
1999-Jan-27 Wed ### ### 10.73 10.85 ### ### 0.8
1999-Jan-25 Mon ### ### 10.24 ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### 10.29 ### ### ###
1999-Jan-21 Thu ### 10.23 ### ### 5,291,727 27,067,183 35.2 35.2 0.0
1999-Jan-20 Wed ### ### 9.81 ### 78.4 78.4 0.0
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 10.041 ### ### ### 2,527,575 0 30.1 30.1 0.0
1999-Jan-15 Fri ### ### ### ### 19.4 19.4 0.0
1999-Jan-14 Thu ### ### ### 10.172 4,608,025 0 ### ### ###
1999-Jan-13 Wed ### ### 9.89 ### 4,864,859 24,056,727 ### ### 0.0
1999-Jan-12 Tue ### ### ### ### ### ### 0.0
1999-Jan-11 Mon ### 10.57 ### ### 4,777,948 25,251,455 20.6 20.6 0.0
1999-Jan-08 Fri 10.7 10.7 10.5 10.52 ### ### ###
1999-Jan-07 Thu 11.124 11.124 ### ### ### ### 0.0
1999-Jan-06 Wed 10.8 ### 10.7 10.858 ### ### 0.8
1999-Jan-05 Tue ### 10.7 10.56 ### 4,646,326 49,390,445 ### ### 0.0
1999-Jan-04 Mon 10.77 ### 10.77 ### 85.0 85.0 0.0
1998-Dec-31 Thu 10.72 10.79 10.5 10.78 1,386,784 ### 65.6 65.6 0.8
1998-Dec-30 Wed ### 10.77 ### 10.72 77.5 77.5 0.8
1998-Dec-29 Tue ### ### 10.48 10.5 ### ### 0.8
1998-Dec-24 Thu ### ### 10.56 10.58 ### ### 0.8
1998-Dec-23 Wed ### ### 10.48 10.5 27.7 27.7 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-16 21:11:07 thru 2024-05-16 21:11:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000