(PSN) PENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE Daily Prices Page 3...


Prev Section TOC    Company Info for PSN    Limits Next Section


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

Listing Code PSN
Listing Name PENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE
GICS Sector Transportation
ISIN Name PENINSULAR & ORIENT.
ISIN Security STG 1.00 ORDINARY FULLY PAID
ISIN Code GB0006800485


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for PSN .. Thursday 16th February 2006

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


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 3.4
MAX 25.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PSN    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (PSN) PENINSULAR & ORIENTAL STEAM NAVIGATION COMPANY (THE
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Mar-14 Wed 9 9 9 9 3,250 29,250 ### ### 0.6
2001-Mar-12 Mon 9.5 9.5 9.5 9.5 76.2 76.2 0.7
2001-Mar-09 Fri 9.4 9.4 ### 9.4 1,650 7,755 ### ### ###
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-05 Mon ### ### ### ### 1,580 0 74.7 74.7 0.0
2001-Mar-01 Thu 8.85 8.85 8.8 8.8 1,250 ### ### ### 0.6
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-26 Mon 9 ### 9 ### ### ### 0.0
2001-Feb-20 Tue 9 9 ### ### ### ### 0.0
2001-Feb-16 Fri 9 9 ### 9 4,554 ### 72.4 72.4 0.6
2001-Feb-15 Thu ### ### ### ### 620 0 75.9 75.9 0.0
2001-Feb-14 Wed 8.55 8.55 8.55 8.55 ### ### ###
2001-Feb-13 Tue 8.5 8.5 8.5 8.5 1,750 14,875 ### ### 0.6
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### 8.25 8.25 33.2 33.2 ###
2001-Feb-08 Thu 8.5 8.5 8.25 8.25 6,445 53,976 ### ### ###
2001-Feb-07 Wed 8.55 8.55 8.45 8.45 2,143 ### ### ### ###
2001-Feb-06 Tue 8.5 8.5 8.45 8.5 71.5 71.5 0.6
2001-Feb-05 Mon 8.59 8.59 8.5 8.5 ### ### 0.6
2001-Feb-02 Fri ### ### 8.59 8.59 31.8 31.8 ###
2001-Jan-31 Wed 8.79 8.79 8.79 8.79 72.1 72.1 0.6
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon 9 9 9 9 2,045 ### 72.4 72.4 0.6
2001-Jan-24 Wed 9 9 9 9 ### ### 0.6
2001-Jan-23 Tue 9 9 9 9 ### ### 0.6
2001-Jan-16 Tue 9 9 9 9 ### ### 0.6
2001-Jan-09 Tue 9 9 9 9 74.4 74.4 0.6
2001-Jan-08 Mon 9.5 9.5 9 9 6.6 6.6 0.6
2001-Jan-05 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Dec-28 Thu 9.2 9.2 9.2 9.2 73.0 73.0 0.7
2000-Dec-19 Tue ### ### ### ### 74.0 74.0 0.0
2000-Dec-18 Mon 9.5 9.5 9.5 9.5 250 2,375 74.6 74.6 0.7
2000-Dec-15 Fri 9.5 9.5 9.5 9.5 80.1 80.1 0.7
2000-Dec-12 Tue 9.2 9.2 9.2 9.2 74.5 74.5 0.7
2000-Dec-11 Mon 9.2 9.2 9.2 9.2 ### ### 0.7
2000-Dec-06 Wed 9.55 9.55 9 9 ### ### 0.6
2000-Dec-05 Tue ### ### ### ### ### ### 0.0
2000-Dec-04 Mon 10.2 10.2 9.45 9.45 4,947 ### ### ### 0.7
2000-Dec-01 Fri ### ### ### ### 68.4 68.4 0.0
2000-Nov-23 Thu 9.7 9.7 9.45 9.45 453 ### 18.6 18.6 0.7
2000-Nov-21 Tue ### ### 9.7 9.7 1,740 ### ### ### 0.7
2000-Nov-20 Mon ### ### ### ### 75.4 75.4 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-23 Mon 15.22 15.22 15.22 15.22 73.7 73.7 1.1
2000-Oct-12 Thu 15.2 15.2 15.2 15.2 ### ### 1.1
2000-Oct-09 Mon ### ### 15.155 15.155 1,150 ### 7.4 7.4 1.1
2000-Oct-05 Thu ### ### ### ### 380 0 69.3 69.3 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon 15.56 15.56 15.56 15.56 84 ### 74.7 74.7 ###
2000-Aug-24 Thu 15.5 15.5 15.5 15.5 84 ### ### ### 1.1
2000-Aug-22 Tue 15.2 15.2 15.2 15.2 68.8 68.8 1.1
2000-Aug-18 Fri ### ### ### ### 2,123 0 70.2 70.2 0.0
2000-Aug-11 Fri 14.8 ### 14.8 ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 83 0 70.0 70.0 0.0
2000-Aug-04 Fri 14.5 14.5 14.5 14.5 72.0 72.0 1.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### 14.25 14.25 ### ### 1.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-28 Fri 14.25 14.25 14.2 14.2 127 ### 37.8 37.8 1.0
2000-Jul-27 Thu 14.2 14.2 14.2 14.2 76.0 76.0 1.0
2000-Jun-12 Mon 17.5 17.5 17.5 17.5 0 1.3
2000-Jun-02 Fri 17.5 17.5 17.5 17.5 371 ### ### ### 1.3
2000-May-22 Mon 18.5 18.5 17.5 17.5 ### ### 1.3
2000-May-16 Tue 17.5 17.5 17.5 17.5 71.6 71.6 1.3
2000-Apr-25 Tue 20 20 20 20 0 1.4
2000-Apr-24 Mon 20 20 20 20 0 1.4
2000-Apr-21 Fri 20 20 20 20 0 1.4
2000-Apr-04 Tue 20 20 20 20 250 ### ### ### 1.4
2000-Jan-27 Thu 23 23 23 23 351 8,073 65.1 65.1 1.6
2000-Jan-20 Thu 24.5 24.5 24.5 24.5 ### ### 1.8
2000-Jan-18 Tue 24.5 24.5 24.5 24.5 2 49 68.5 68.5 1.8
1999-Dec-15 Wed 25 25 25 25 68.6 68.6 1.8
1999-Dec-07 Tue 24 24 24 24 ### ### 1.7
1999-Nov-10 Wed 25 25 25 25 220 ### ### ### 1.8
1999-Sep-03 Fri 25.5 25.5 25.5 25.5 ### ### ###
1999-Aug-16 Mon 25 25 25 25 50 1,250 ### ### 1.8
1999-Jul-23 Fri 22.7 22.7 22.7 22.7 ### ### ###
1999-Jul-21 Wed ### ### ### ### 72.3 72.3 0.0
1999-Jun-15 Tue 22 22 22 22 ### ### ###
1999-Jun-11 Fri 22 22 22 22 ### ### ###
1999-Jun-08 Tue 23 23 23 23 87 ### 68.7 68.7 1.6
1999-May-17 Mon 22 22 22 22 ### ### ###
1999-May-14 Fri 21 21 21 21 67.0 67.0 1.5
1999-Apr-01 Thu 21.7 21.7 21.7 21.7 781 16,947 71.9 71.9 1.6
1999-Mar-25 Thu ### ### ### ### ### ### 0.0
1999-Mar-24 Wed ### ### ### ### 5,422 0 ### ### 0.0
1999-Mar-23 Tue 20 20 20 20 ### ### 1.4
1999-Mar-16 Tue 20 20 20 20 250 ### 74.0 74.0 1.4
1999-Mar-09 Tue 20 20 20 20 250 ### ### ### 1.4
1999-Jan-29 Fri 20 20 20 20 0 1.4
1999-Jan-06 Wed 20.5 20.5 20 20 ### ### 1.4
1998-Dec-21 Mon 19.5 19.5 19.5 19.5 240 4,680 75.6 75.6 1.4
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-07 Mon ### ### ### ### 452 0 74.6 74.6 0.0
1998-Dec-04 Fri ### ### ### ### 50 0 ### ### 0.0
1998-Dec-03 Thu 18.5 18.5 18.5 18.5 47 ### ### ### ###
1998-Dec-01 Tue ### ### ### ### 47 0 77.0 77.0 0.0
1998-Oct-20 Tue 21.5 21.5 21.5 21.5 78.4 78.4 1.5
1998-Sep-25 Fri 23 23 23 23 0 1.6
1998-Sep-10 Thu 23 23 23 23 ### ### 1.6
1998-Jul-10 Fri ### ### ### ### 83.6 83.6 0.0
1998-Jul-07 Tue 23 23 23 23 284 ### ### ### 1.6
1998-Jun-30 Tue 22 22 22 22 64.0 64.0 ###
1998-Jun-22 Mon 22 22 22 22 325 7,150 76.5 76.5 ###
1998-Jun-19 Fri 22 22 22 22 21 ### 75.5 75.5 ###
1998-May-27 Wed 22 22 22 22 ### ### ###
1998-May-21 Thu 22 22 22 22 0 ###
1998-May-20 Wed 22 22 22 22 0 ###
1998-May-19 Tue 22 22 22 22 627 ### 73.2 73.2 ###
1998-May-18 Mon 22 22 22 22 0 ###
1998-May-07 Thu 22 22 22 22 72.0 72.0 ###
1998-Apr-07 Tue 21.2 21.2 21.2 21.2 342 7,250 74.5 74.5 1.5
1998-Apr-03 Fri ### ### ### ### 550 0 ### ### 0.0
1998-Apr-02 Thu 20.5 ### 20.5 ### 440 ### ### ### 0.0
1998-Mar-26 Thu 20 20 20 20 228 ### 74.2 74.2 1.4
1998-Mar-25 Wed ### ### ### ### 76.2 76.2 0.0
1998-Feb-12 Thu 15.5 15.5 15.5 15.5 240 3,720 73.5 73.5 1.1
1998-Jan-27 Tue 15.5 15.5 15.5 15.5 76.5 76.5 1.1
1998-Jan-19 Mon ### ### ### ### 240 0 69.0 69.0 0.0
1998-Jan-08 Thu 15.27 15.27 15.27 15.27 ### ### ###
1997-Dec-22 Mon ### ### ### ### 244 0 ### ### 0.0
1997-Dec-08 Mon ### ### ### ### 150 0 ### ### 0.0
1997-Dec-04 Thu 14.55 ### 14.55 ### 88.4 88.4 0.0
1997-Nov-25 Tue 13.5 13.5 13.5 13.5 79.0 79.0 1.0
1997-Oct-14 Tue 13.5 13.5 13.5 13.5 ### ### 1.0
1997-Sep-18 Thu 13.5 13.5 13.5 13.5 72.4 72.4 1.0
1997-Jul-25 Fri ### 13.5 ### 13.5 1,021 ### ### ### 1.0
1997-Jul-11 Fri ### ### ### ### ### ### 0.0
1997-Jun-05 Thu ### ### ### ### 349 0 77.2 77.2 0.0
1997-May-22 Thu 12.7 12.7 12.7 12.7 ### ### 0.9
1997-May-16 Fri 12.5 12.5 12.5 12.5 378 4,725 ### ### 0.9
1997-May-14 Wed ### ### ### ### 240 0 70.1 70.1 0.0
1997-Apr-24 Thu ### ### ### ### 2,342 0 69.3 69.3 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Mar-27 Thu ### ### ### ### 0 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-28 Fri 13.5 13.5 13.5 13.5 555 ### 71.6 71.6 1.0
1997-Feb-14 Fri 13.5 13.5 13.5 13.5 1,428 19,278 74.9 74.9 1.0
1997-Feb-12 Wed ### ### ### ### 66.0 66.0 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Jan-29 Wed 12.5 12.5 12.5 12.5 22 275 66.1 66.1 0.9
1997-Jan-28 Tue 12.5 12.5 12.5 12.5 22 275 ### ### 0.9
1997-Jan-23 Thu 12.5 12.5 12.5 12.5 ### ### 0.9
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-16 Thu 12.5 12.5 12.5 12.5 21 ### ### ### 0.9
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### 81.5 81.5 0.0
1996-Dec-23 Mon ### ### ### ### 68.5 68.5 0.0
1996-Nov-07 Thu 11.5 11.5 11.5 11.5 0 ###
1996-Oct-24 Thu 11.5 11.5 11.5 11.5 0 ###
1996-Oct-23 Wed 11.5 11.5 11.5 11.5 0 ###
1996-Oct-22 Tue 11.5 11.5 11.5 11.5 0 ###
1996-Oct-21 Mon 11.5 11.5 11.5 11.5 0 ###
1996-Oct-18 Fri 11.5 11.5 11.5 11.5 0 ###
1996-Oct-17 Thu 11.5 11.5 11.5 11.5 0 ###
1996-Oct-16 Wed 11.5 11.5 11.5 11.5 0 ###
1996-Oct-15 Tue 11.5 11.5 11.5 11.5 0 ###
1996-Oct-14 Mon 11.5 11.5 11.5 11.5 0 ###
1996-Oct-11 Fri 11.5 11.5 11.5 11.5 0 ###
1996-Oct-10 Thu 11.5 11.5 11.5 11.5 0 ###
1996-Oct-09 Wed 11.5 11.5 11.5 11.5 0 ###
1996-Oct-08 Tue 11.5 11.5 11.5 11.5 0 ###
1996-Oct-07 Mon 11.5 11.5 11.5 11.5 0 ###
1996-Oct-04 Fri 11.5 11.5 11.5 11.5 0 ###
1996-Oct-03 Thu 11.5 11.5 11.5 11.5 ### ### ###
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri 10.4 10.4 10.4 10.4 ### ### 0.7
1996-Sep-12 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 0 0.0
1996-Sep-06 Fri ### ### ### ### 0 0.0
1996-Sep-05 Thu ### ### ### ### 0 0.0
1996-Sep-04 Wed ### ### ### ### 0 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon 10.4 10.4 10.4 10.4 0 0.7
1996-Aug-30 Fri 10.4 10.4 10.4 10.4 0 0.7
1996-Aug-29 Thu 10.4 10.4 10.4 10.4 0 0.7
1996-Aug-28 Wed 10.4 10.4 10.4 10.4 0 0.7
1996-Aug-27 Tue 10.4 10.4 10.4 10.4 76.0 76.0 0.7
1996-Aug-26 Mon 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-23 Fri 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-22 Thu 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-21 Wed 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-20 Tue 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-19 Mon 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-16 Fri 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-15 Thu 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-14 Wed 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-13 Tue 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-12 Mon 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-09 Fri 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-08 Thu 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-07 Wed 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-06 Tue 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-05 Mon 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-02 Fri 10.7 10.7 10.7 10.7 0 0.8
1996-Aug-01 Thu 10.7 10.7 10.7 10.7 0 0.8
1996-Jul-31 Wed 10.7 10.7 10.7 10.7 0 0.8
1996-Jul-30 Tue 10.7 10.7 10.7 10.7 0 0.8
1996-Jul-29 Mon 10.7 10.7 10.7 10.7 0 0.8
1996-Jul-26 Fri 10.7 10.7 10.7 10.7 0 0.8
1996-Jul-25 Thu 10.7 10.7 10.7 10.7 0 0.8
1996-Jul-24 Wed 10.7 10.7 10.7 10.7 83.7 83.7 0.8
1996-Jul-23 Tue 10.55 10.55 10.55 10.55 0 ###
1996-Jul-22 Mon 10.55 10.55 10.55 10.55 0 ###
1996-Jul-19 Fri 10.55 10.55 10.55 10.55 0 ###
1996-Jul-18 Thu 10.55 10.55 10.55 10.55 0 ###
1996-Jul-17 Wed 10.55 10.55 10.55 10.55 0 ###
1996-Jul-16 Tue 10.55 10.55 10.55 10.55 0 ###
1996-Jul-15 Mon 10.55 10.55 10.55 10.55 0 ###
1996-Jul-12 Fri 10.55 10.55 10.55 10.55 0 ###
1996-Jul-11 Thu 10.55 10.55 10.55 10.55 0 ###
1996-Jul-10 Wed 10.55 10.55 10.55 10.55 0 ###
1996-Jul-09 Tue 10.55 10.55 10.55 10.55 0 ###
1996-Jul-08 Mon 10.55 10.55 10.55 10.55 0 ###
1996-Jul-05 Fri 10.55 10.55 10.55 10.55 0 ###
1996-Jul-04 Thu 10.55 10.55 10.55 10.55 ### ### ###
1996-Jul-03 Wed 10.5 10.5 10.5 10.5 ### ### 0.8
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0


<< Previous 1 2 3

Server processing from 2024-05-10 10:45:18 thru 2024-05-10 10:45:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000