End of day Prices (full format), 113 Days for (PMG) PEPPERCORN MANAGEMENT GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Sep-04 Thu
| 6.7
| 6.7
| 6.5
| 6.5
| 22,950
| 151,470
| ###
| ###
| 0.5 |
2003-Sep-03 Wed
| ###
| 6.7
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-Sep-02 Tue
| 7
| 7
| ###
| ###
| 9,750
| 34,125
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 7
| 7
| 6.5
| 6.75
|
|
| 10.3
| 10.3
| 0.5 |
2003-Aug-29 Fri
| ###
| 7
| 6.7
| 7
| 11,154
| ###
| ###
| ###
| 0.5 |
2003-Aug-28 Thu
| 7
| 7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Aug-27 Wed
| ###
| 7
| 6.55
| 7
| 27,372
| 185,445
| 92.9
| 92.9
| 0.5 |
2003-Aug-26 Tue
| 5.7
| 6.5
| 5.7
| ###
| 36,370
| 221,857
| 97.4
| 97.4
| 0.0 |
2003-Aug-25 Mon
| 5.45
| 5.75
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| 5.5
| 5.2
| 5.2
| 19,255
| ###
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| 5.2
| ###
| 5.2
| 19,749
| 51,347
| 85.5
| 85.5
| ### |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 5
| ###
| ###
| ###
| 13,156
| 0
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-Aug-15 Fri
| 5
| 5
| ###
| 5
| 2,840
| ###
| 69.2
| 69.2
| 0.4 |
2003-Aug-14 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Aug-13 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 1,550
| 7,285
| ###
| ###
| 0.3 |
2003-Aug-12 Tue
| ###
| 4.7
| ###
| 4.7
| 6,950
| ###
| 78.2
| 78.2
| 0.3 |
2003-Aug-11 Mon
| ###
| 4.71
| ###
| ###
| 12,370
| ###
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 4.56
| ###
| 4.56
| ###
| 10,145
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 4.76
| 4.76
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 4.8
| 4.8
| 6,550
| 15,720
| ###
| ###
| 0.3 |
2003-Aug-05 Tue
| 5
| 5.4
| 5
| 5.4
|
|
| 94.6
| 94.6
| 0.4 |
2003-Aug-04 Mon
| 4.5
| 4.75
| 4.5
| 4.75
| 5,376
| ###
| 93.7
| 93.7
| ### |
2003-Aug-01 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 65.4
| 65.4
| ### |
2003-Jul-31 Thu
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 4.5
| 4.5
| 4.45
| 4.45
| 8,874
| ###
| ###
| ###
| 0.3 |
2003-Jul-29 Tue
| ###
| 4.5
| 4.28
| 4.5
| 5,450
| 23,925
| 93.6
| 93.6
| ### |
2003-Jul-28 Mon
| 4.25
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 10,340
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 49,345
| 0
| 90.7
| 90.7
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 3.84
| 3.84
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 3.83
| 3.83
| 3.83
| 3.83
| 3,776
| ###
| ###
| ###
| ### |
2003-Jul-08 Tue
| 3.8
| 3.83
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2003-Jul-07 Mon
| 3.89
| 3.89
| 3.82
| 3.82
| 13,285
| ###
| ###
| ###
| 0.3 |
2003-Jul-04 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jul-03 Thu
| 3.86
| 3.86
| 3.85
| 3.85
| 7,150
| ###
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 3.86
| ###
| 3.86
| ###
| 745
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 3,521
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 3.85
| ###
| 5,180
| 9,971
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2003-Jun-25 Wed
| ###
| 3.85
| ###
| 3.85
|
|
| 95.1
| 95.1
| 0.3 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| 3.7
| ###
| ###
| 21,250
| ###
| 17.7
| 17.7
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 2,675
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 5,427
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 30,471
| 0
| 28.0
| 28.0
| 0.0 |
2003-Jun-12 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 3.7
| 3.7
| 3.55
| 3.55
|
|
| 9.6
| 9.6
| ### |
2003-Jun-10 Tue
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 84.7
| 84.7
| 0.3 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Jun-04 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 74.2
| 74.2
| 0.3 |
2003-Jun-03 Tue
| 3.4
| 3.47
| 3.4
| 3.45
| 26,879
| 92,329
| ###
| ###
| ### |
2003-Jun-02 Mon
| 3.56
| 3.56
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 3.76
| 3.76
| 3.5
| ###
| 32,524
| ###
| 14.6
| 14.6
| 0.0 |
2003-May-27 Tue
| 3.85
| 3.85
| 3.75
| 3.76
| 28,245
| ###
| 15.0
| 15.0
| 0.3 |
2003-May-26 Mon
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 89.6
| 89.6
| 0.3 |
2003-May-23 Fri
| 3.74
| 3.75
| 3.72
| 3.75
| 59,320
| ###
| 71.2
| 71.2
| 0.3 |
2003-May-22 Thu
| 3.73
| 3.75
| 3.72
| 3.72
| 29,150
| 108,875
| 30.7
| 30.7
| 0.3 |
2003-May-21 Wed
| 3.7
| 3.74
| 3.7
| 3.73
| 17,871
| 66,480
| ###
| ###
| ### |
2003-May-20 Tue
| 3.76
| 3.76
| 3.7
| 3.7
|
|
| 18.5
| 18.5
| 0.3 |
2003-May-19 Mon
| 3.76
| 3.76
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-May-16 Fri
| 3.75
| 3.76
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-May-15 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-May-14 Wed
| ###
| 3.7
| ###
| 3.7
| 9,954
| ###
| 88.6
| 88.6
| 0.3 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 3.58
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 3,888
| ###
| ###
| ###
| 0.3 |
2003-May-07 Wed
| 3.55
| ###
| 3.55
| 3.55
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 3,780
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 19.5
| 19.5
| ### |
2003-May-02 Fri
| 3.75
| 3.75
| ###
| ###
| 5,045
| 9,459
| 11.9
| 11.9
| 0.0 |
2003-May-01 Thu
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| 26.6
| 26.6
| 0.3 |
2003-Apr-30 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Apr-29 Tue
| 3.8
| ###
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| 3.7
| 3.75
| ###
| 3.75
| 8,853
| ###
| ###
| ###
| 0.3 |
2003-Apr-24 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 18,149
| 0
| 18.4
| 18.4
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 3.5
| 3.75
| 3.5
| ###
| 16,357
| ###
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Apr-14 Mon
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2003-Apr-11 Fri
| ###
| 3.2
| ###
| ###
| 8,480
| ###
| 73.3
| 73.3
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2003-Apr-08 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Apr-07 Mon
| ###
| ###
| 3
| 3
|
|
| 9.4
| 9.4
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 9,071
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 111,629
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 19,071
| 0
| 90.6
| 90.6
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 11,480
| 0
| 73.5
| 73.5
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 172
| 0
| ###
| ###
| 0.0 |
|