|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sun 24-Jun-02 03:08:48 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PFP) PROPEL FUNERAL PARTNERS LIMITED Daily Prices Page 24...
|
TOC    Company Info for PFP    Limits |
Company Details for (PFP) PROPEL FUNERAL PARTNERS LIMITED
Listing Code
| PFP
|
Listing Name
| PROPEL FUNERAL PARTNERS LIMITED
|
GICS Sector
| Consumer Services
|
ISIN Name
| PENFOLD (W.C.)
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PFP8 |
Maximum Price date available .. Friday 31st May 2024 Latest price with VOLUME for PFP .. Friday 10th November 2023
PFP 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
| ###
| ###
| ### |
MAX
| 5.85
| 6,380,659
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for PFP    Bottom |
End of day Prices (full format), 113 Days for (PFP) PROPEL FUNERAL PARTNERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2001-Jan-08 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.7
| 73.7
| 0.1 |
2000-Dec-21 Thu
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 74.5
| 74.5
| ### |
2000-Dec-18 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 74.6
| 74.6
| 0.1 |
2000-Dec-14 Thu
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 89.7
| 89.7
| 0.1 |
2000-Dec-13 Wed
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 89.3
| 89.3
| 0.1 |
2000-Dec-11 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Dec-08 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Dec-06 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Nov-30 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Nov-27 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 8,858
| 16,387
| 75.1
| 75.1
| 0.1 |
2000-Nov-21 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Aug-29 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Aug-28 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 1,759
| ###
| 74.7
| 74.7
| 0.1 |
2000-Aug-17 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| 1.78
| 1.78
| 1.78
| 1.78
| 3,225
| 5,740
| ###
| ###
| 0.1 |
2000-Aug-09 Wed
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Aug-08 Tue
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 72.3
| 72.3
| 0.1 |
2000-Aug-04 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 72.0
| 72.0
| ### |
2000-Jul-31 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 68.6
| 68.6
| 0.1 |
2000-Jul-26 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 71.1
| 71.1
| 0.1 |
2000-Jul-11 Tue
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Jun-12 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2000-May-25 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-May-23 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 1,075
| 1,881
| 68.7
| 68.7
| 0.1 |
2000-May-19 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-May-08 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-May-03 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Apr-25 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2000-Apr-24 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2000-Apr-21 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2000-Apr-12 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 66.6
| 66.6
| 0.1 |
2000-Apr-05 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 77.6
| 77.6
| 0.1 |
2000-Apr-03 Mon
| 1.76
| 1.76
| 1.75
| 1.75
| 4,840
| ###
| ###
| ###
| 0.1 |
2000-Mar-23 Thu
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
| 4,840
| 0
| 70.5
| 70.5
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Feb-03 Thu
| ###
| 1.7
| ###
| 1.7
| 2,920
| 2,482
| ###
| ###
| ### |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| 1.55
| 1.55
| 1.5
| 1.5
| 4,325
| ###
| ###
| ###
| 0.1 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 2,741
| ###
| ###
| ###
| 0.1 |
1999-Dec-10 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 8,727
| ###
| 70.4
| 70.4
| 0.1 |
1999-Dec-08 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 67.8
| 67.8
| 0.1 |
1999-Dec-06 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 78.6
| 78.6
| 0.1 |
1999-Nov-23 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 926
| 1,342
| 69.3
| 69.3
| ### |
1999-Nov-18 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1999-Nov-16 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 1,274
| 1,847
| ###
| ###
| ### |
1999-Nov-15 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1999-Nov-12 Fri
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 21.5
| 21.5
| ### |
1999-Nov-11 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 2,420
| ###
| ###
| ###
| ### |
1999-Nov-03 Wed
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 73.7
| 73.7
| 0.1 |
1999-Nov-01 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 1,445
| ###
| ###
| ###
| ### |
1999-Oct-28 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 1,577
| ###
| 65.8
| 65.8
| ### |
1999-Oct-25 Mon
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1999-Oct-22 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 8,226
| ###
| 68.1
| 68.1
| ### |
1999-Oct-20 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 1,774
| 2,572
| 64.0
| 64.0
| ### |
1999-Oct-18 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 28,650
| 41,542
| 80.8
| 80.8
| ### |
1999-Oct-15 Fri
| 1.5
| 1.5
| 1.45
| 1.45
| 12,926
| ###
| ###
| ###
| ### |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
| 2,420
| 0
| 68.9
| 68.9
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
1999-Sep-16 Thu
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 76.5
| 76.5
| ### |
1999-Sep-13 Mon
| 1.57
| 1.57
| 1.57
| 1.57
| 484
| 759
| 74.1
| 74.1
| 0.1 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| 67.1
| 67.1
| ### |
1999-Aug-31 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 3,225
| ###
| 74.2
| 74.2
| ### |
1999-Aug-27 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 2,542
| 3,940
| ###
| ###
| ### |
1999-Aug-26 Thu
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Aug-19 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 71.7
| 71.7
| ### |
1999-Aug-16 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Aug-12 Thu
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| 20.8
| 20.8
| ### |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 484
| ###
| 68.8
| 68.8
| 0.1 |
1999-Jul-12 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 65.7
| 65.7
| 0.1 |
1999-Jul-07 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 73.0
| 73.0
| ### |
1999-Jul-06 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 108,450
| 157,252
| ###
| ###
| ### |
1999-Jul-01 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 67.4
| 67.4
| ### |
1999-Jun-30 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-29 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-28 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-22 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Jun-21 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 70.3
| 70.3
| ### |
1999-May-31 Mon
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-May-19 Wed
| 1.57
| 1.57
| 1.57
| 1.57
| 28,640
| ###
| ###
| ###
| 0.1 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-11 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 4,785
| ###
| ###
| ###
| ### |
|
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 2024-06-02 03:08:48 thru 2024-06-02 03:08:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|