Stock Trading: www.OzSuper.com LogoNew 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 2018-02-25 23:59:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(PFP) PROPEL FUNERAL PARTNERS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PFP    Basic Next Section


Company Details for (PFP) PROPEL FUNERAL PARTNERS LIMITED

Listing CodePFP
Listing NamePROPEL FUNERAL PARTNERS LIMITED
GICS SectorConsumer Services
ISIN NamePENFOLD (W.C.)
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PFP8


Maximum Price date available .. Friday 23rd February 2018
Latest price with VOLUME for PFP .. Wednesday 21st February 2018

PFP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PFP    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PFP) PROPEL FUNERAL PARTNERS LIMITED
DateOpenHighLowCloseVolume
2018-02-23############204842
2018-02-22############50788
2018-02-21###############
2018-02-20############68055
2018-02-193.23.2#########
2018-02-163.223.22#########
2018-02-153.263.263.223.22###
2018-02-143.263.263.223.2585081
2018-02-13######3.23.21###
2018-02-12###3.29###3.29###
2018-02-093.283.28#########
2018-02-08######3.273.27###
2018-02-07######3.223.28110483
2018-02-06#########3.2###
2018-02-05###############
2018-02-02###3.43###3.43###
2018-02-01###3.4#########
2018-01-31###############
2018-01-30###3.4######202427
2018-01-29############59521
2018-01-253.413.41######138482
2018-01-243.453.473.43.41###
2018-01-233.53.53.453.4598021
2018-01-223.583.583.443.48275540
2018-01-193.53.593.463.59110720
2018-01-183.473.533.463.5###
2018-01-173.463.53.453.4873945
2018-01-163.463.473.453.4536949
2018-01-153.483.483.443.46137344
2018-01-123.483.493.463.4947473
2018-01-113.53.53.453.4742859
2018-01-103.443.53.443.4974929
2018-01-093.43.473.43.42###
2018-01-083.493.5###3.4###
2018-01-053.493.53.433.49###
2018-01-043.493.493.473.48###
2018-01-033.453.533.453.4955042
2018-01-023.433.453.43.4431875
2017-12-293.443.453.413.42###
2017-12-283.533.533.423.44###
2017-12-273.413.443.43.42###
2017-12-223.53.52###3.41###
2017-12-213.533.553.493.5160041
2017-12-203.553.553.493.53116348
2017-12-193.583.583.53.54###
2017-12-183.59######3.58284847
2017-12-15######3.563.58###
2017-12-143.59###3.553.58###
2017-12-133.55###3.53.55348254
2017-12-123.513.51###3.48###
2017-12-113.493.53.4453.49246845
2017-12-083.423.53.423.49###
2017-12-073.433.443.413.4275520
2017-12-063.413.41###3.4347440
2017-12-053.43.44###3.41###
2017-12-043.483.483.43.4###
2017-12-013.413.493.43.41###
2017-11-30###3.43###3.41###
2017-11-293.27###3.27######
2017-11-283.243.263.223.26177479
2017-11-273.273.293.23.21462572
2017-11-24#########3.21236129
2017-11-233.5#########6380659
2005-09-16############0
2005-09-15############0
2005-09-14############0
2005-09-13############0
2005-09-12############0
2005-06-10############0
2005-06-09############0
2005-06-08############0
2005-06-07############0
2005-06-06############0
2005-06-03############0
2005-06-02############0
2005-06-01############0
2005-05-31############0
2005-05-30############0
2005-05-27############0
2005-05-26############0
2005-05-25############0
2005-05-24############0
2005-05-23############0
2005-05-20############0
2005-05-19############0
2005-05-18############0
2005-05-17############0
2005-05-16############0
2005-05-13############0
2005-05-12############0
2005-05-11############0
2005-05-10############0
2005-05-09############0
2005-05-06############0
2005-05-05############0
2005-05-04############0
2005-05-03############0
2005-05-02############0
2005-04-29############0
2005-04-28############0
2005-04-27############0
2005-04-26############0
2005-04-22############0
2005-04-21############0
2005-04-20############0
2005-04-19############0
2005-04-18############0
2005-04-15############0
2005-04-14############0
2005-04-13############0
2005-04-12############0
2005-04-11############0
2005-04-08############0
2005-04-07############0
2005-04-06############0
2005-04-05############0
2005-04-04############0
2005-04-01############0
2005-03-31############0
2005-03-30############0
2005-03-29############0
2005-03-24############0
2005-03-23############0
2005-03-22############0
2005-03-21############0
2005-03-18############0
2005-03-17############0
2005-03-16############0
2005-03-15############0
2005-03-14############0
2005-03-11############0
2005-03-10############0
2005-03-09############0
2005-03-08############0
2005-03-07############0
2005-03-04############0
2005-03-03############0
2005-03-02############0
2005-03-01############0
2005-02-28############0
2005-02-25############0
2005-02-24############0
2005-02-23############0
2005-02-22############0
2005-02-21############0
2005-02-18############0
2005-02-17############0
2005-02-16############0
2005-02-15############0
2005-02-14############0
2005-02-11############0
2005-02-10############0
2005-02-09############0
2005-02-08############0
2005-02-07############0
2005-02-04############0
2005-02-03############0
2005-02-02############0
2005-02-01############0
2005-01-31############0
2005-01-28############0
2005-01-27############0
2005-01-25############0
2005-01-24############0
2005-01-21############0
2005-01-20############0
2005-01-19############0
2005-01-18############0
2005-01-17############0
2005-01-14############0
2005-01-13############0
2005-01-12############0
2005-01-11############0
2005-01-10############0
2005-01-07############0
2005-01-06############0
2005-01-05############0
2005-01-04############0
2004-12-31############0
2004-12-30############0
2004-12-29############0
2004-12-24############0
2004-12-23############0
2004-12-22############0
2004-12-21############0
2004-12-20############0
2004-12-17############0
2004-12-16############0
2004-12-15############0
2004-12-14############0
2004-12-13############0
2004-12-10############0
2004-12-09############0
2004-12-08############0
2004-12-07############0
2004-12-06############0
2004-12-03############0
2004-12-02############0
2004-12-01############0
2004-11-30############0
2004-11-29############0
2004-11-26############0
2004-11-25############0
2004-11-24############0
2004-11-23############0
2004-11-22############0
2004-11-19############0
2004-11-18############0
2004-11-17############0
2004-11-16############0
2004-11-15############0
2004-11-12############0
2004-11-11############0
2004-11-10############0
2004-11-09############0
2004-11-08############0
2004-11-05############0
2004-11-04############0
2004-11-03############0
2004-11-02############0
2004-11-01############0
2004-10-29############0
2004-10-28############0
2004-10-27############0
2004-10-26############0
2004-10-25############0
2004-10-22############0
2004-10-21############0
2004-10-20############0
2004-10-19############0
2004-10-18############0
2004-10-15############0
2004-10-14############0
2004-10-13############0
2004-10-12############0
2004-10-11############0
2004-10-08############0
2004-10-07############0
2004-10-06############0
2004-10-05############0
2004-10-04############0
2004-10-01############0
2004-09-30############0
2004-09-29############0
2004-09-28############0
2004-09-27############0
2004-09-24############0
2004-09-23############0
2004-09-22############0
2004-09-21############0
2004-09-20############0
2004-09-17############0
2004-09-16############0
2004-09-15############0
2004-09-14############0
2004-09-13############0
2004-09-10############0
2004-09-09############0
2004-09-08############0
2004-09-07############0
2004-09-06############0
2004-09-03############0
2004-09-02############0
2004-09-01############0
2004-08-31############0
2004-08-30############0
2004-08-27############0
2004-08-26############0
2004-08-25############0
2004-08-24############0
2004-08-23############0
2004-08-20############0
2004-08-19############0
2004-08-18############0
2004-08-17############0
2004-08-16############0
2004-08-13############0
2004-08-12############0
2004-08-11############0
2004-08-10############0
2004-08-09############0
2004-08-06############0
2004-08-05############0
2004-08-04############0
2004-08-03############0
2004-08-02############0
2004-07-30############0
2004-07-29############0
2004-07-28############0
2004-07-27############0
2004-07-26############0
2004-07-23############0
2004-07-22############0
2004-07-21############0
2004-07-20############0
2004-07-19############0
2004-07-16############0
2004-07-15############0
2004-07-14############0
2004-07-13############0
2004-07-12############0
2004-07-09############0
2004-07-08############0
2004-07-07############0
2004-07-06############0
2004-07-05############0
2004-07-02############0
2004-07-01############0
2004-06-30############0
2004-06-29############0
2004-06-28############0
2004-06-25############0
2004-06-24############0
2004-06-23############0
2004-06-22############0
2004-06-21############0
2004-06-18############0
2004-06-17############0
2004-06-16############0
2004-06-15############0
2004-06-11############0
2004-06-10############0
2004-06-09############0
2004-06-08############0
2004-06-07############0
2004-06-04############0
2004-06-03############0
2004-06-02############0
2004-06-01############0
2004-05-31############0
2004-05-28############0
2004-05-27############0
2004-05-26############0
2004-05-25############0
2004-05-24############0
2004-05-21############0
2004-05-20############0
2004-05-19############0
2004-05-18############0
2004-05-17############0
2004-05-14############0
2004-05-13############0
2004-05-12############0
2004-05-11############0
2004-05-10############0
2004-05-07############0
2004-05-06############0
2004-05-05############0
2004-05-04############0
2004-05-03############0
2004-03-11############0
2004-03-05############0
2004-02-27###############
2004-02-17###############
2004-02-16###############
2004-02-130.40.4######12648
2004-02-120.440.440.40.4###
2004-02-110.440.440.440.44###
2004-02-100.430.450.430.45###
2004-01-210.450.450.430.43###
2004-01-120.430.430.430.43###
2003-12-310.40.40.40.40
2003-12-300.40.40.40.40
2003-12-290.40.40.40.40
2003-12-240.40.40.40.40
2003-12-230.40.40.40.40
2003-12-220.40.40.40.40
2003-12-190.40.40.40.40
2003-12-180.40.40.40.425689
2003-12-17############0
2003-12-16############0
2003-12-15############0
2003-12-12############0
2003-12-110.420.42#########
2003-12-100.420.420.420.420
2003-12-090.420.420.420.420
2003-12-080.420.420.420.420
2003-12-050.420.420.420.420
2003-12-040.40.420.40.42###
2003-12-03###0.4###0.4###
2003-12-02############3924
2003-12-010.460.46#########
2003-11-280.450.450.450.450
2003-11-270.450.450.450.45###
2003-11-260.510.510.510.51###
2003-11-250.510.510.510.510
2003-11-240.510.510.510.510
2003-11-210.510.510.510.510
2003-11-200.510.510.510.510
2003-11-190.510.510.510.510
2003-11-180.510.510.510.510
2003-11-170.510.510.510.51###
2003-11-140.510.510.510.51###
2003-11-130.480.480.480.480
2003-11-120.480.480.480.480
2003-11-110.480.480.480.480
2003-11-100.480.480.480.480
2003-11-070.480.480.480.480
2003-11-060.480.480.480.480
2003-11-050.480.480.480.480
2003-11-040.480.480.480.480
2003-11-030.480.480.480.480
2003-10-310.480.480.480.480
2003-10-300.550.550.480.48###
2003-10-290.550.550.550.550
2003-10-280.50.550.50.554186
2003-10-270.470.470.470.470
2003-10-240.470.470.470.470
2003-10-230.470.470.470.470
2003-10-220.470.470.470.47###
2003-10-210.550.550.50.5###
2003-10-200.550.550.550.5517125
2003-10-170.550.550.550.550
2003-10-160.550.550.550.550
2003-10-150.550.550.550.55###
2003-10-140.50.50.50.51075
2003-10-130.550.550.550.550
2003-10-100.550.550.550.550
2003-10-090.550.550.550.550
2003-10-080.550.550.550.55###
2003-10-070.550.550.550.55###
2003-10-060.50.50.50.50
2003-10-030.50.50.50.5###
2003-10-020.50.50.50.5###
2003-10-010.550.550.50.52858
2003-09-300.550.550.550.550
2003-09-290.550.550.550.550
2003-09-260.550.550.550.550
2003-09-250.550.550.550.55###
2003-09-24############0
2003-09-23############0
2003-09-22############0
2003-09-19############0
2003-09-18############0
2003-09-17############0
2003-09-16###############
2003-09-15###############
2003-09-12###############
2003-09-11############24352
2003-09-10############3225
2003-09-09###############
2003-09-08###############
2003-09-05############22120
2003-09-04############0
2003-09-03###############
2003-09-02############9342
2003-09-010.70.7#########
2003-08-29############0
2003-08-28############0
2003-08-27############0
2003-08-26###############
2003-08-25############0
2003-08-22############1747
2003-08-21############3225
2003-08-200.70.70.70.7453
2003-08-190.70.70.70.70
2003-08-180.70.70.70.70
2003-08-150.70.70.70.73547
2003-08-140.750.750.750.750
2003-08-130.750.750.750.750
2003-08-120.750.750.750.75574
2003-08-110.750.750.750.750
2003-08-080.750.750.750.753426
2003-08-070.750.750.750.75###
2003-08-060.750.750.750.75###
2003-08-05############0
2003-08-04############38288
2003-08-01############875
2003-07-31###############
2003-07-300.540.540.540.540
2003-07-290.530.540.530.5411747
2003-07-280.520.520.520.520
2003-07-250.460.520.460.52###
2003-07-240.420.420.420.420
2003-07-230.450.450.420.422350
2003-07-220.410.450.410.45###
2003-07-21###############
2003-07-180.3450.40.3450.4###
2003-07-17############0
2003-07-16############0
2003-07-15###############
2003-07-14###############
2003-07-11###############
2003-07-10###############
2003-07-09###############
2003-07-08############0
2003-07-07############0
2003-07-04############0
2003-07-03###############
2003-07-02###############
2003-07-010.430.43#########
2003-06-30###0.45###0.4251052
2003-06-27######0.27######
2003-06-25############0
2003-06-24############1048
2003-06-23######0.290.2932840
2003-06-200.290.290.270.27###
2003-06-19###############
2003-06-180.260.260.260.2614540
2003-06-170.25###0.25######
2003-06-160.280.280.280.280
2003-06-130.280.280.280.280
2003-06-120.280.280.280.280
2003-06-110.280.280.280.28###
2003-06-100.210.210.210.21###
2003-06-060.210.210.210.210
2003-06-050.210.210.210.210
2003-06-04######0.210.2130684
2003-06-030.210.210.210.21###
2003-06-020.230.230.210.21###
2003-05-300.250.250.250.25###
2003-05-290.270.280.250.25###
2003-05-280.20.20.20.2###
2003-05-270.1550.1550.1550.155###
2003-05-26###############
2003-05-230.250.250.250.25###
2003-05-220.270.270.250.25###
2003-05-210.260.260.260.260
2003-05-200.260.260.260.264350
2003-05-19######0.2750.275###
2003-05-160.450.450.450.4514244
2003-05-150.450.450.450.450
2003-05-140.450.450.450.450
2003-05-130.450.450.450.450
2003-05-120.450.450.450.45###
2003-05-090.450.450.450.450
2003-05-080.450.450.450.450
2003-05-070.450.450.450.450
2003-05-060.450.450.450.450
2003-05-050.450.450.450.453758
2003-05-020.450.450.450.450
2003-05-010.450.450.450.450
2003-04-300.450.450.450.450
2003-04-290.450.450.450.450
2003-04-280.450.450.450.450
2003-04-240.450.450.450.450
2003-04-230.450.450.450.450
2003-04-220.450.450.450.450
2003-04-170.450.450.450.450
2003-04-160.450.450.450.450
2003-04-150.450.450.450.450
2003-04-140.450.450.450.45###
2003-04-110.450.450.450.450
2003-04-100.450.450.450.450
2003-04-090.450.450.450.45###
2003-04-080.450.450.450.45###
2003-04-070.480.480.480.480
2003-04-040.480.480.480.480
2003-04-030.480.480.480.480
2003-04-020.480.480.480.480
2003-04-010.480.480.480.480
2003-03-310.480.480.480.480
2003-03-280.480.480.480.48###
2003-03-270.480.480.480.480
2003-03-260.450.480.450.483128
2003-03-250.550.550.550.550
2003-03-240.550.550.550.552340
2003-03-210.580.580.580.58###
2003-03-200.580.580.580.580
2003-03-190.580.580.580.58###
2003-03-180.580.580.580.584884
2003-03-170.550.550.550.55###
2003-03-140.550.550.550.55###
2003-03-130.760.760.760.760
2003-03-120.760.760.760.760
2003-03-110.760.760.760.760
2003-03-100.760.760.760.7648
2003-03-070.760.760.760.760
2003-03-060.760.760.760.760
2003-03-050.760.760.760.76###
2003-03-040.830.830.830.830
2003-03-030.830.830.830.830
2003-02-280.830.830.830.830
2003-02-270.830.830.830.830
2003-02-260.830.830.830.830
2003-02-250.830.830.830.830
2003-02-240.830.830.830.83###
2003-02-210.760.760.760.760
2003-02-200.760.760.760.760
2003-02-190.760.760.760.760
2003-02-180.760.760.760.760
2003-02-170.760.760.760.760
2003-02-140.760.760.760.766450
2003-02-130.760.760.760.761687
2003-02-120.750.750.750.75###
2003-02-110.750.750.750.75###
2003-02-100.750.750.750.750
2003-02-070.750.750.750.750
2003-02-060.750.750.750.750
2003-02-050.750.750.750.750
2003-02-040.750.750.750.750
2003-02-030.750.750.750.750
2003-01-310.750.750.750.750
2003-01-300.750.750.750.750
2003-01-290.750.750.750.754672
2003-01-280.780.780.780.780
2003-01-240.780.780.780.780
2003-01-230.780.780.780.780
2003-01-220.780.780.780.780
2003-01-210.780.780.780.78###


     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 2018-02-25 23:59:05 thru 2018-02-25 23:59:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000