|
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 Wed 24-Jun-19 01:39:11 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 28...
|
TOC    Company Info for PEN    Limits |
Company Details for (PEN) PENINSULA ENERGY LIMITED
Listing Code
| PEN
|
Listing Name
| PENINSULA ENERGY LIMITED
|
GICS Sector
| Energy
|
ISIN Name
| PENINSULA MINERALS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PEN6 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for PEN .. Friday 10th November 2023
PEN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 74
| 0.0 |
MAX
| 1.45
| 422,161,777
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for PEN    Bottom |
End of day Prices (full format), 75 Days for (PEN) PENINSULA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2016-Mar-14 Mon
| 0.86
| 0.88
| ###
| 0.85
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 0.83
| 0.86
| 0.83
| 0.83
| 42,888
| 36,240
| ###
| ###
| ### |
2016-Mar-10 Thu
| 0.79
| 0.81
| 0.785
| 0.8
| 47,128
| 37,584
| ###
| ###
| 0.1 |
2016-Mar-09 Wed
| 0.785
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2016-Mar-08 Tue
| ###
| ###
| 0.785
| 0.785
| 114,122
| ###
| ###
| ###
| ### |
2016-Mar-07 Mon
| 0.8
| ###
| 0.79
| ###
| 70,374
| ###
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| 0.825
| 0.8
| 0.8
| 62,679
| 50,926
| ###
| ###
| 0.1 |
2016-Mar-03 Thu
| 0.82
| 0.82
| 0.81
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Mar-02 Wed
| 0.82
| 0.83
| 0.82
| 0.82
| 29,157
| 24,054
| 68.4
| 68.4
| 0.1 |
2016-Mar-01 Tue
| 0.84
| 0.845
| 0.81
| 0.81
|
|
| 12.3
| 12.3
| 0.1 |
2016-Feb-29 Mon
| 0.825
| 0.85
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2016-Feb-26 Fri
| 0.81
| 0.825
| 0.81
| 0.825
| 9,651
| 7,889
| 82.3
| 82.3
| 0.1 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 0.8
| 0.8
| 23,571
| 9,428
| ###
| ###
| 0.1 |
2016-Feb-23 Tue
| 0.79
| ###
| 0.79
| ###
| 24,459
| ###
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 0.83
| 0.85
| 0.79
| ###
| 82,740
| 67,846
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 0.82
| 0.82
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 0.83
| 0.83
| ###
| 0.82
| 5,778
| ###
| ###
| ###
| 0.1 |
2016-Feb-17 Wed
| 0.855
| 0.855
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2016-Feb-16 Tue
| 0.81
| 0.87
| 0.81
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2016-Feb-15 Mon
| 0.79
| 0.81
| 0.775
| 0.81
|
|
| ###
| ###
| 0.1 |
2016-Feb-12 Fri
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2016-Feb-11 Thu
| ###
| 0.82
| 0.78
| 0.81
| 99,673
| ###
| 80.1
| 80.1
| 0.1 |
2016-Feb-10 Wed
| 0.83
| 0.83
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2016-Feb-09 Tue
| 0.855
| 0.86
| 0.77
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| 15.1
| 15.1
| 0.1 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
| 26,656
| 0
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 12,684
| 0
| 84.5
| 84.5
| 0.0 |
2016-Feb-03 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| 0.88
| ###
| 0.88
| 0.88
| 71,477
| 31,449
| ###
| ###
| 0.1 |
2016-Feb-01 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 74
| 0
| 75.6
| 75.6
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2016-Jan-22 Fri
| 0.86
| ###
| 0.86
| ###
| 138,944
| 59,745
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 0.85
| 0.86
|
|
| 3.3
| 3.3
| ### |
2016-Jan-20 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 1
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 1.085
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
| 106,854
| 0
| 87.0
| 87.0
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 27,070
| 0
| 39.8
| 39.8
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2016-Jan-04 Mon
| ###
| 1.155
| ###
| ###
| 14,827
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 1.125
| 1.125
| ###
| ###
| 43,687
| 24,573
| 11.6
| 11.6
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
| 24,588
| 0
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2015-Dec-23 Wed
| ###
| 1.2
| ###
| ###
| 110,986
| ###
| 14.0
| 14.0
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
| 2,234,951
| 0
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
| 7,885
| 0
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| 1.145
| 1.145
|
|
| 30.4
| 30.4
| ### |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 71,045
| 0
| 77.5
| 77.5
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
| 37,978
| 0
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 70,753
| 0
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 95,623
| 0
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 1.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| 1.22
| 1.22
| ###
| ###
| 44,889
| 27,382
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 1.23
| ###
| ###
| ###
| 126,847
| 0
| 21.6
| 21.6
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| 1.275
|
|
| 19.1
| 19.1
| ### |
2015-Dec-01 Tue
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| 1.175
| ###
| ###
| 112,521
| ###
| 96.7
| 96.7
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 1
| ###
| 165,579
| 82,789
| 94.1
| 94.1
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 1.085
| 1.085
| 1,588
| ###
| ###
| ###
| 0.1 |
|
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 2024-06-19 01:39:11 thru 2024-06-19 01:39:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|