End of day Prices (full format), 150 Days for (PMM) PORTMAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.0515 |
2008-Dec-10 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-09 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-08 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-05 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-04 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-03 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-02 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-01 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-28 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-27 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-26 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-25 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-24 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-21 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-20 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-19 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-18 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-17 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-14 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-13 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-12 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-11 Tue
| 21.21
| 21.22
| 21.21
| 21.22
|
|
| ###
| ###
| 1.5 |
2008-Nov-10 Mon
| ###
| 21.21
| ###
| 21.21
| 6,081
| 64,489
| 80.6
| 80.6
| ### |
2008-Nov-07 Fri
| 21.2
| 21.55
| 21.2
| 21.2
|
|
| 70.9
| 70.9
| 1.5 |
2008-Nov-06 Thu
| ###
| 21.2
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2008-Nov-05 Wed
| 21
| ###
| 21
| ###
| 16,978
| ###
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 8,387
| 0
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 21.5
| 21.5
| ###
| 21.2
| 9,149
| 98,351
| 18.0
| 18.0
| 1.5 |
2008-Oct-31 Fri
| 21.5
| 21.5
| 21.5
| 21.5
| 17,159
| ###
| 63.1
| 63.1
| 1.5 |
2008-Oct-30 Thu
| 21.5
| 21.55
| 21.5
| 21.5
|
|
| 62.7
| 62.7
| 1.5 |
2008-Oct-29 Wed
| ###
| 21.5
| ###
| 21.5
| 78,154
| 840,155
| ###
| ###
| 1.5 |
2008-Oct-28 Tue
| ###
| 21.51
| ###
| 21.45
| 756,186
| 8,132,780
| ###
| ###
| 1.5 |
2008-Oct-27 Mon
| 21.29
| 21.44
| 21.28
| 21.4
|
|
| 84.0
| 84.0
| 1.5 |
2008-Oct-24 Fri
| 21.29
| 21.29
| 21.28
| 21.28
|
|
| 52.2
| 52.2
| 1.5 |
2008-Oct-23 Thu
| 21.29
| ###
| 21.28
| 21.29
|
|
| ###
| ###
| ### |
2008-Oct-22 Wed
| 21.29
| ###
| 21.28
| 21.28
| 27,122
| 288,578
| 42.4
| 42.4
| 1.5 |
2008-Oct-21 Tue
| ###
| ###
| 21.29
| 21.29
| 29,152
| 310,323
| 32.0
| 32.0
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 25,222
| 0
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| ###
| 21.4
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2008-Oct-14 Tue
| 21
| 21.2
| 21
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-Oct-13 Mon
| 20.51
| ###
| 20.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 20.88
| 21
| 676,425
| 7,061,877
| ###
| ###
| 1.5 |
2008-Oct-09 Thu
| ###
| ###
| 20.89
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 126,821
| 0
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| 21.29
| 21.29
| ###
| 21.2
| 17,284
| 183,988
| 54.6
| 54.6
| 1.5 |
2008-Oct-03 Fri
| 21.25
| ###
| 21.21
| 21.29
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 21.2
| 21.21
| ###
| 21.2
| 150,082
| ###
| 78.4
| 78.4
| 1.5 |
2008-Oct-01 Wed
| ###
| ###
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2008-Sep-30 Tue
| 21.2
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2008-Sep-29 Mon
| 21.2
| 21.23
| ###
| 21.2
|
|
| 83.0
| 83.0
| 1.5 |
2008-Sep-26 Fri
| ###
| 21.23
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2008-Sep-25 Thu
| ###
| 21.22
| ###
| 21.21
| 42,781
| ###
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| 21.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 21.24
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Sep-22 Mon
| ###
| 21.24
| ###
| ###
| 38,258
| ###
| 40.3
| 40.3
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 173,178
| 0
| 58.8
| 58.8
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 47,487
| 0
| 77.9
| 77.9
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 33,144
| 0
| 69.9
| 69.9
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 73,748
| 0
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 152,189
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 21.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 17.75
| ###
| 17.41
| 17.7
| 61,055
| 531,483
| ###
| ###
| 1.3 |
2008-Sep-09 Tue
| ###
| ###
| 17.7
| ###
| 123,255
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 17.88
| ###
| 17.5
| 17.82
| 217,689
| 1,904,778
| ###
| ###
| 1.3 |
2008-Sep-04 Thu
| ###
| ###
| 18.25
| 18.25
| 53,172
| ###
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 17,784
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 18.56
| 18.7
|
|
| 69.5
| 69.5
| 1.3 |
2008-Sep-01 Mon
| ###
| ###
| ###
| 18.87
| 11,742
| 0
| 29.5
| 29.5
| 1.3 |
2008-Aug-29 Fri
| 18.5
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 18.81
| 18.86
| 9,340
| 87,842
| 26.6
| 26.6
| 1.3 |
2008-Aug-27 Wed
| ###
| ###
| 18.54
| 18.54
| 3,741
| 34,679
| ###
| ###
| 1.3 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 71,625
| 0
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Aug-22 Fri
| 18.25
| ###
| 18.25
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| 18.25
|
|
| 81.3
| 81.3
| ### |
2008-Aug-20 Wed
| 18.2
| 18.21
| ###
| ###
| 19,579
| ###
| 25.4
| 25.4
| 0.0 |
2008-Aug-19 Tue
| 18.2
| 18.26
| ###
| ###
| 13,486
| 123,127
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 18.25
| 18.25
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 6,925
| 0
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 282,478
| 0
| 66.7
| 66.7
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 12,144
| 0
| 39.2
| 39.2
| 0.0 |
2008-Aug-12 Tue
| ###
| 18.25
| ###
| 18.25
|
|
| 79.0
| 79.0
| ### |
2008-Aug-11 Mon
| 18.2
| 18.25
| ###
| ###
| 26,020
| ###
| 34.8
| 34.8
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 18.2
| 21,646
| 0
| 25.3
| 25.3
| ### |
2008-Aug-07 Thu
| 18.29
| 18.29
| ###
| 18.2
| 27,128
| 248,085
| 31.6
| 31.6
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 30,328
| 0
| 71.5
| 71.5
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 158,453
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 18.2
| ###
| ###
| 18.27
|
|
| 75.3
| 75.3
| ### |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 17.45
| ###
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 17.45
| 17.45
| 17.29
| 17.4
|
|
| ###
| ###
| 1.2 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 40,245
| 0
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 18,686
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 22,446
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 17.55
| 17.55
| ###
| ###
| 18,776
| 164,759
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 17.51
| ###
| 17.26
| 21,357
| 186,980
| 83.1
| 83.1
| 1.2 |
2008-Jul-17 Thu
| ###
| 17.49
| ###
| 17.48
|
|
| 83.1
| 83.1
| 1.2 |
2008-Jul-16 Wed
| ###
| ###
| 16.75
| ###
| 439,646
| ###
| 72.4
| 72.4
| 0.0 |
2008-Jul-15 Tue
| ###
| 17.5
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2008-Jul-14 Mon
| ###
| 17.5
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 41,259
| 0
| 32.3
| 32.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 40,777
| 0
| 73.6
| 73.6
| 0.0 |
2008-Jul-09 Wed
| ###
| 16.45
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2008-Jul-08 Tue
| ###
| 16.5
| ###
| 16.47
| 27,745
| ###
| ###
| ###
| ### |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 29,378
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 15.79
| ###
| 93,581
| 738,821
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 16.25
| ###
| ###
| 16.26
| 52,025
| 0
| 77.2
| 77.2
| ### |
2008-Jul-02 Wed
| ###
| ###
| 16.25
| 16.82
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 104,744
| 0
| 37.8
| 37.8
| 0.0 |
2008-Jun-30 Mon
| ###
| 17.5
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Jun-27 Fri
| 17.5
| 17.5
| ###
| ###
| 13,384
| ###
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 17.77
| ###
| 17.59
| 44,974
| ###
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 33,853
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 17.29
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 16.51
| 17.25
| 46,774
| ###
| ###
| ###
| 1.2 |
2008-Jun-20 Fri
| ###
| 17.85
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2008-Jun-19 Thu
| 17.26
| ###
| 16.25
| 17.26
|
|
| 72.2
| 72.2
| 1.2 |
2008-Jun-18 Wed
| 17.5
| 17.81
| 17.45
| 17.7
| 7,377
| 130,056
| 73.0
| 73.0
| 1.3 |
2008-Jun-17 Tue
| 17.52
| ###
| 17.26
| ###
| 58,124
| ###
| 81.8
| 81.8
| 0.0 |
2008-Jun-16 Mon
| 17.8
| ###
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2008-Jun-13 Fri
| ###
| ###
| 17.46
| 17.52
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 22,379
| 0
| 34.9
| 34.9
| 0.0 |
2008-Jun-11 Wed
| 17.81
| ###
| 17.29
| 17.82
| 35,544
| 307,277
| ###
| ###
| 1.3 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2008-Jun-06 Fri
| 17.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 17.83
| 17.83
| 17.41
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 17.8
| ###
| 17.51
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 17.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 17.52
| 17.52
| 17.52
| 17.52
| 0
|
|
|
| ### |
2008-May-29 Thu
| ###
| ###
| ###
| 17.52
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 16.8
| ###
| 16.77
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-May-27 Tue
| 17.23
| ###
| ###
| ###
| 35,879
| 0
| 31.4
| 31.4
| 0.0 |
2008-May-26 Mon
| 17.56
| ###
| ###
| 17.27
| 61,880
| 0
| 30.2
| 30.2
| ### |
2008-May-23 Fri
| ###
| ###
| 16.89
| ###
| 63,478
| 536,071
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2008-May-21 Wed
| 16.5
| 16.5
| ###
| 16.48
|
|
| ###
| ###
| 1.2 |
2008-May-20 Tue
| ###
| ###
| ###
| 16.75
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 16.5
| 16.74
| 16.22
| ###
| 17,148
| ###
| 69.9
| 69.9
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 15.82
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-May-15 Thu
| 17.24
| ###
| ###
| ###
| 42,421
| 0
| 22.9
| 22.9
| 0.0 |
2008-May-14 Wed
| 16.81
| ###
| 16.8
| ###
| 22,441
| ###
| 72.6
| 72.6
| 0.0 |
|