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 2018-07-23 00:28:04 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

(PSN) PENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE Daily Prices...

     Prev Section TOC    Company Info for PSN    Basic Next Section


Company Details for (PSN) PENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE

Listing CodePSN
Listing NamePENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE
GICS SectorTransportation
ISIN NamePENINSULAR & ORIENT.
ISIN SecuritySTG 1.00 ORDINARY FULLY PAID
ISIN CodeGB0006800485


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for PSN .. Thursday 16th February 2006

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

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


End of day Prices (Basic format),

last 480 Days for (PSN) PENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE
DateOpenHighLowCloseVolume
2006-03-1000000
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-0600000
2006-03-0300000
2006-03-0200000
2006-03-0100000
2006-02-2800000
2006-02-2700000
2006-02-2400000
2006-02-2300000
2006-02-2200000
2006-02-2100000
2006-02-2000000
2006-02-1700000
2006-02-1611.811.811.811.8580
2006-02-15###############
2006-02-1400000
2006-02-1300000
2006-02-10###############
2006-02-09###############
2006-02-0800000
2006-02-0700000
2006-02-06############1573
2006-02-03###############
2006-02-0212.2512.2512.2512.254750
2006-02-0100000
2006-01-3112.5512.5512.512.5###
2006-01-30###############
2006-01-2711.7###11.7######
2006-01-2511.511.511.511.5###
2006-01-24###############
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1811.411.411.411.4###
2006-01-1700000
2006-01-1600000
2006-01-13###############
2006-01-1211.511.5#########
2006-01-1110.4510.510.4510.5###
2006-01-1000000
2006-01-0900000
2006-01-0600000
2006-01-0500000
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-2210.510.510.510.5###
2005-12-2110.510.510.510.5###
2005-12-20############741
2005-12-1900000
2005-12-1600000
2005-12-1500000
2005-12-1400000
2005-12-1310.510.510.510.5###
2005-12-1210.8510.8510.8510.85###
2005-12-0900000
2005-12-0810.72###10.72######
2005-12-07###10.8###10.8###
2005-12-0600000
2005-12-0510.510.510.510.5###
2005-12-029.719.719.719.71###
2005-12-0100000
2005-11-30############3250
2005-11-299.719.719.719.71###
2005-11-2800000
2005-11-259.59.59.59.5###
2005-11-2400000
2005-11-23###############
2005-11-2200000
2005-11-21###############
2005-11-1800000
2005-11-17###############
2005-11-16###10.2###10.22220
2005-11-15###############
2005-11-14###############
2005-11-1100000
2005-11-10###############
2005-11-09###############
2005-11-08############7128
2005-11-07############753
2005-11-04######9.859.85###
2005-11-03#########9.75###
2005-11-02###############
2005-11-0100000
2005-10-3188.288.214445
2005-10-2800000
2005-10-2700000
2005-10-2600000
2005-10-2500000
2005-10-2400000
2005-10-2100000
2005-10-20887.87.8555
2005-10-1900000
2005-10-187.77.87.77.83245
2005-10-1700000
2005-10-1400000
2005-10-1300000
2005-10-1200000
2005-10-1100000
2005-10-1000000
2005-10-0700000
2005-10-0600000
2005-10-0500000
2005-10-0400000
2005-10-0300000
2005-09-3000000
2005-09-2900000
2005-09-2800000
2005-09-2700000
2005-09-2600000
2005-09-2300000
2005-09-22###############
2005-09-217.77.77.77.70
2005-09-207.77.77.77.70
2005-09-1900000
2005-09-167.77.77.77.70
2005-09-157.77.77.77.70
2005-09-147.77.77.77.70
2005-09-137.77.77.77.7###
2005-09-127.77.77.77.70
2005-09-09###7.7###7.7###
2005-09-087.467.467.467.46250
2005-09-07############0
2005-09-06############0
2005-09-05###############
2005-09-027.557.557.557.55###
2005-09-01############0
2005-08-31############1142
2005-08-30############0
2005-08-29############0
2005-08-26############0
2005-08-25############0
2005-08-24###############
2005-08-23############0
2005-08-22############150
2005-08-197.47.47.47.40
2005-08-187.47.47.47.4###
2005-08-177.57.57.57.50
2005-08-16######7.57.5###
2005-08-157.497.57.497.5###
2005-08-12############0
2005-08-11############0
2005-08-10###############
2005-08-09############0
2005-08-08############0
2005-08-0500000
2005-08-04############0
2005-08-03############0
2005-08-02############0
2005-08-01###############
2005-07-29############0
2005-07-28############0
2005-07-27############0
2005-07-26############0
2005-07-25###############
2005-07-2277770
2005-07-2177770
2005-07-2077770
2005-07-1977770
2005-07-1877770
2005-07-1577770
2005-07-14######77###
2005-07-13############0
2005-07-12############0
2005-07-11############0
2005-07-08###############
2005-07-0777770
2005-07-0677770
2005-07-05777728
2005-07-04############0
2005-07-01############0
2005-06-30############0
2005-06-29############0
2005-06-28############2070
2005-06-277.457.457.457.450
2005-06-247.457.457.457.450
2005-06-237.457.457.457.45###
2005-06-227.57.57.57.50
2005-06-217.57.57.57.5###
2005-06-20############0
2005-06-17###############
2005-06-167.77.757.77.75###
2005-06-157.57.57.57.50
2005-06-147.57.57.57.5###
2005-06-107.57.57.57.50
2005-06-097.57.57.57.50
2005-06-087.57.57.57.5###
2005-06-077.497.497.497.49###
2005-06-067.57.57.57.50
2005-06-03###7.5###7.5###
2005-06-02############0
2005-06-01############0
2005-05-31############0
2005-05-307.257.25#########
2005-05-277.47.47.47.4###
2005-05-2677770
2005-05-2577770
2005-05-247777###
2005-05-237.457.457.457.450
2005-05-207.417.457.417.4510680
2005-05-196.556.556.556.550
2005-05-186.556.556.556.550
2005-05-176.556.556.556.550
2005-05-166.556.556.556.550
2005-05-136.56.556.56.55###
2005-05-126.56.56.56.5###
2005-05-116.26.56.26.5###
2005-05-10###############
2005-05-0977770
2005-05-0677770
2005-05-0577770
2005-05-0477770
2005-05-0377770
2005-05-0277770
2005-04-2977770
2005-04-2877770
2005-04-2777770
2005-04-2677770
2005-04-2277770
2005-04-2177770
2005-04-2077770
2005-04-1977770
2005-04-1877770
2005-04-157777###
2005-04-14############0
2005-04-13###############
2005-04-12###############
2005-04-11############0
2005-04-08###############
2005-04-07############0
2005-04-06############0
2005-04-05############0
2005-04-04############0
2005-04-01###############
2005-03-3177770
2005-03-3077770
2005-03-2977770
2005-03-2477770
2005-03-237777###
2005-03-227.57.57.57.50
2005-03-217.57.57.57.50
2005-03-187.57.57.57.50
2005-03-177.57.57.57.50
2005-03-167.57.57.57.50
2005-03-157.57.57.57.50
2005-03-147.57.57.57.50
2005-03-117.57.57.57.50
2005-03-107.57.57.57.50
2005-03-097.57.57.57.50
2005-03-087.57.57.57.5###
2005-03-077.57.57.57.5###
2005-03-047.57.57.57.50
2005-03-037.57.57.57.5###
2005-03-027.57.57.57.5###
2005-03-01############250
2005-02-287.457.457.457.450
2005-02-257.457.457.457.450
2005-02-247.457.457.457.450
2005-02-237.457.457.457.450
2005-02-227.457.457.457.450
2005-02-217.457.457.457.450
2005-02-187.457.457.457.450
2005-02-177.457.457.457.450
2005-02-167.457.457.457.450
2005-02-157.457.457.457.450
2005-02-147.457.457.457.450
2005-02-117.457.457.457.450
2005-02-107.457.457.457.450
2005-02-097.457.457.457.450
2005-02-087.457.457.457.450
2005-02-077.457.457.457.450
2005-02-047.457.457.457.450
2005-02-037.457.457.457.450
2005-02-027.457.457.457.45###
2005-02-017.257.257.257.250
2005-01-317.257.257.257.250
2005-01-28######7.257.254859
2005-01-277.47.47.47.40
2005-01-257.47.47.47.40
2005-01-247.47.47.47.40
2005-01-217.47.47.47.40
2005-01-207.47.47.47.4###
2005-01-197.457.457.457.450
2005-01-187.457.457.457.450
2005-01-177.457.457.457.45###
2005-01-147.57.57.57.50
2005-01-137.57.57.57.50
2005-01-127.57.57.57.50
2005-01-117.57.57.57.54
2005-01-107.57.57.57.5###
2005-01-077.57.57.57.50
2005-01-067.57.57.57.50
2005-01-057.57.57.57.50
2005-01-047.57.57.57.50
2004-12-317.57.57.57.50
2004-12-307.57.57.57.50
2004-12-297.57.57.57.50
2004-12-247.57.57.57.50
2004-12-237.57.57.57.50
2004-12-227.57.57.57.50
2004-12-217.57.57.57.50
2004-12-207.57.57.57.50
2004-12-177.57.57.57.50
2004-12-167.57.57.57.50
2004-12-157.57.57.57.5###
2004-12-14############0
2004-12-13############0
2004-12-10###############
2004-12-097.797.797.797.790
2004-12-087.797.797.797.790
2004-12-077.797.797.797.790
2004-12-067.797.797.797.790
2004-12-037.797.797.797.79###
2004-12-02############2278
2004-12-017.25###7.25###22278
2004-11-30###7.2###7.2###
2004-11-2977775324
2004-11-26###############
2004-11-25###############
2004-11-246.8576.8572180
2004-11-236.856.856.856.850
2004-11-226.856.856.856.850
2004-11-196.856.856.856.85###
2004-11-186.826.826.826.820
2004-11-176.826.826.826.820
2004-11-166.826.826.826.82475
2004-11-156.766.766.766.760
2004-11-126.756.766.756.76###
2004-11-116.766.766.766.760
2004-11-106.766.766.766.760
2004-11-096.766.766.766.760
2004-11-086.766.766.766.760
2004-11-056.766.766.766.760
2004-11-046.766.766.766.760
2004-11-036.766.766.766.760
2004-11-026.766.766.766.760
2004-11-016.766.766.766.760
2004-10-296.766.766.766.760
2004-10-286.766.766.766.760
2004-10-276.766.766.766.760
2004-10-266.766.766.766.760
2004-10-256.766.766.766.760
2004-10-226.756.766.756.76###
2004-10-216.556.556.556.55###
2004-10-206.56.56.56.50
2004-10-196.56.56.56.50
2004-10-186.56.56.56.5###
2004-10-156.756.756.756.750
2004-10-146.756.756.756.750
2004-10-136.76.756.76.75###
2004-10-126.516.516.516.510
2004-10-116.516.516.516.510
2004-10-086.516.516.516.510
2004-10-076.516.516.516.51###
2004-10-066.576.576.576.570
2004-10-056.576.576.576.570
2004-10-046.576.576.576.570
2004-10-016.576.576.576.570
2004-09-306.486.576.486.57###
2004-09-296.25###6.25######
2004-09-28###############
2004-09-276.26.26.26.2###
2004-09-24############0
2004-09-23############0
2004-09-22############0
2004-09-216.2###6.2######
2004-09-206###6######
2004-09-17############0
2004-09-16############0
2004-09-15############0
2004-09-14############0
2004-09-13###############
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###############
2004-08-31############0
2004-08-30############79
2004-08-27###############
2004-08-265.825.825.825.820
2004-08-255.825.825.825.825983
2004-08-245.755.755.755.750
2004-08-235.755.755.755.750
2004-08-205.755.755.755.750
2004-08-195.755.755.755.750
2004-08-185.755.755.755.750
2004-08-175.755.755.755.750
2004-08-165.755.755.755.75###
2004-08-135.45.45.45.4###
2004-08-125.45.45.45.40
2004-08-115.45.45.45.40
2004-08-105.45.45.45.4###
2004-08-095.755.755.755.750
2004-08-065.755.755.755.750
2004-08-055.755.755.755.750
2004-08-045.755.755.755.750
2004-08-035.755.755.755.750
2004-08-025.755.755.755.75###
2004-07-305.85.85.755.75###
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
2004-07-075.75###5.75######
2004-07-065.55.55.55.50
2004-07-055.55.55.55.50
2004-07-025.55.55.55.50
2004-07-015.55.55.55.50
2004-06-305.55.55.55.50
2004-06-295.555.555.55.5###
2004-06-28############0
2004-06-25###############
2004-06-24############0
2004-06-23###############
2004-06-22############0
2004-06-21############0
2004-06-18############0
2004-06-17############0
2004-06-16############2250
2004-06-15############0
2004-06-14############1820
2004-06-11############1820
2004-06-10############0
2004-06-09############0
2004-06-08############0
2004-06-075.5###5.5###9280
2004-06-04############0
2004-06-03############0
2004-06-02############0
2004-06-01############0
2004-05-31############0
2004-05-28###############
2004-05-275.425.425.425.42###
2004-05-265.485.485.485.480
2004-05-255.485.485.485.480
2004-05-245.485.485.485.48###
2004-05-215.55.55.55.50
2004-05-20###5.5###5.5###
2004-05-19############2242
2004-05-185.255.255.255.25242
2004-05-175.45.45.45.4357
2004-05-145.555.555.555.550
2004-05-135.555.555.555.550
2004-05-125.555.555.555.550
2004-05-115.555.555.555.550
2004-05-105.55.555.55.55###
2004-05-075.5###5.5######
2004-05-065.45.45.45.4###
2004-05-055.25.25.25.20
2004-05-045.25.25.25.20
2004-05-035.25.25.25.20
2004-04-285.25.25.25.2###
2004-04-26###############
2004-04-195.55.55.55.5###
2004-04-085.55.55.55.5###
2004-04-065.555.555.555.55###
2004-04-055.55.55.55.5###
2004-04-025.515.515.515.51###
2004-03-255.515.515.515.51###
2004-03-175.55.55.55.5###
2004-03-165.55.55.55.5###
2004-03-155.215.55.215.5###
2004-03-125.545.545.545.54249
2004-03-115.545.545.545.540
2004-03-105.545.545.545.54151
2004-03-057.57.57.57.50
2004-02-235.45.45.45.4###
2004-02-165.25.85.25.8###
2004-02-065.895.895.895.89###
2004-02-055.75.75.75.7###
2004-02-045.895.89#########
2004-02-03###############
2004-01-30###############
2004-01-29############321
2004-01-20###############
2004-01-19###############
2004-01-08###############
2004-01-02###6.2###6.21355
2003-12-316.26.26.26.20
2003-12-306.26.26.26.20
2003-12-296.26.26.26.20
2003-12-246.26.26.26.20
2003-12-236.26.26.26.20
2003-12-226.26.26.26.20
2003-12-196.26.26.26.20
2003-12-186.26.26.26.2###
2003-12-1766660
2003-12-16######666873
2003-12-1566660
2003-12-1266660
2003-12-1166660
2003-12-1066660
2003-12-0966660
2003-12-0866660
2003-12-0566660
2003-12-046666###
2003-12-03############0
2003-12-02############8427
2003-12-01############0
2003-11-28############0
2003-11-27############0
2003-11-26############0
2003-11-25###############
2003-11-246.46.46.46.40
2003-11-216.46.46.46.40
2003-11-206.46.46.46.40
2003-11-196.46.46.46.40
2003-11-186.46.46.46.40
2003-11-176.46.46.46.40
2003-11-146.46.46.46.40
2003-11-136.46.46.46.4###
2003-11-12############0
2003-11-11############0
2003-11-10############0
2003-11-07############0
2003-11-06############624
2003-11-056.56.56.56.5250
2003-11-046.46.46.46.40
2003-11-036.46.46.46.40
2003-10-316.46.46.46.40
2003-10-306.46.46.46.43576
2003-10-296.46.46.46.40
2003-10-286.46.46.46.40
2003-10-276.46.46.46.4520
2003-10-246.46.46.46.4###
2003-10-236.56.56.56.50
2003-10-226.56.56.56.5980
2003-10-216.56.56.56.5420
2003-10-20############0
2003-10-17############0
2003-10-16############0
2003-10-15############0
2003-10-14###############
2003-10-13############0
2003-10-106.25###6.25######
2003-10-09############0
2003-10-08############0
2003-10-07############0
2003-10-06############0
2003-10-03###############
2003-10-026.46.46.46.40
2003-10-016.46.46.46.4###
2003-09-30############0
2003-09-29############0
2003-09-26############0
2003-09-25############0
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############0
2003-09-15############0
2003-09-12############0
2003-09-11############0
2003-09-10############0
2003-09-09###############
2003-09-08############0
2003-09-05###############
2003-09-046.76.76.76.70
2003-09-03###6.7###6.7###
2003-09-02############454
2003-09-016.256.256.256.250
2003-08-29###############
2003-08-286.256.256.256.25###
2003-08-27############0
2003-08-26############175
2003-08-256.226.226.226.220
2003-08-226.226.226.226.220
2003-08-216.226.226.226.220
2003-08-206.226.226.226.220
2003-08-196.226.226.226.220
2003-08-186.226.226.226.220
2003-08-156.226.226.226.220
2003-08-146.226.226.226.220
2003-08-136.226.226.226.220


     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 2018-07-23 00:28:04 thru 2018-07-23 00:28:05 GMT for 1 secs.
Page length category 2 - Current - 0, 00000