End of day Prices (full format), 150 Days for (PTD) PEPTECH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 1.22
| 1.22
| ###
| 1.185
| 827,523
| 504,789
| 12.8
| 12.8
| 0.1 |
2007-Nov-08 Thu
| ###
| ###
| ###
| 1.22
|
|
| 97.7
| 97.7
| 0.1 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 213,088
| 0
| 75.5
| 75.5
| 0.0 |
2007-Nov-06 Tue
| ###
| 1.125
| ###
| ###
| 261,872
| ###
| 21.0
| 21.0
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 151,183
| 0
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 1.2
| 1.2
| 1.155
| ###
| 197,429
| 232,472
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Oct-30 Tue
| ###
| 1.2
| ###
| ###
| 441,952
| 265,171
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| 1.22
| ###
| ###
| 550,629
| 335,883
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 1.125
| 1.145
| 1.125
| ###
| 213,429
| 242,241
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 1.125
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Oct-22 Mon
| ###
| 1.155
| ###
| ###
| 245,988
| 142,058
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 1.145
| ###
| ###
| ###
| 159,428
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 1.175
| ###
| ###
| 1.155
| 247,779
| 0
| 19.0
| 19.0
| 0.1 |
2007-Oct-17 Wed
| 1.185
| ###
| ###
| 1.175
| 76,272
| 0
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| 1.175
| ###
| 141,924
| 83,380
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 1.22
| 1.24
| 1.175
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Oct-12 Fri
| ###
| 1.21
| ###
| 1.2
|
|
| 94.2
| 94.2
| 0.1 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,574,684
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 1.125
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 1.175
| ###
| 246,759
| 144,970
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 1.245
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 1.255
| ###
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2007-Oct-01 Mon
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Sep-28 Fri
| 1.2
| ###
| 1.185
| ###
| 306,387
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| 1.22
| ###
| ###
| 138,520
| ###
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| 1.185
| 1.185
|
|
| 6.5
| 6.5
| 0.1 |
2007-Sep-25 Tue
| 1.22
| 1.23
| 1.2
| 1.23
| 149,785
| 181,988
| 71.9
| 71.9
| 0.1 |
2007-Sep-24 Mon
| 1.22
| ###
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 1.25
| 1.26
| 1.22
| 1.22
| 202,822
| ###
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| ###
| 1.27
| 1.22
| 1.26
|
|
| 83.6
| 83.6
| ### |
2007-Sep-19 Wed
| 1.225
| 1.245
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 1.23
| 1.23
| 1.2
| 1.21
| 389,578
| ###
| ###
| ###
| ### |
2007-Sep-17 Mon
| 1.26
| 1.28
| 1.225
| 1.225
| 88,024
| 110,250
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| 1.25
| 1.28
| 1.24
| 1.28
|
|
| 82.7
| 82.7
| ### |
2007-Sep-13 Thu
| 1.27
| 1.27
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-Sep-12 Wed
| 1.27
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| ###
| ###
| 1.24
| 1.245
| 223,449
| ###
| 6.3
| 6.3
| 0.1 |
2007-Sep-10 Mon
| 1.27
| ###
| ###
| ###
| 220,185
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| 11.0
| 11.0
| ### |
2007-Sep-06 Thu
| ###
| ###
| 1.29
| ###
| 240,971
| 155,426
| 22.7
| 22.7
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 125,486
| 0
| 77.4
| 77.4
| 0.0 |
2007-Sep-04 Tue
| ###
| 1.345
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 1.275
| ###
| 1.26
| ###
| 350,252
| 220,658
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 1.24
| 1.275
| 1.24
| 1.275
| 895,675
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Aug-28 Tue
| 1.27
| 1.28
| 1.25
| ###
| 303,454
| ###
| 32.7
| 32.7
| 0.0 |
2007-Aug-27 Mon
| 1.25
| 1.27
| 1.25
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Aug-24 Fri
| 1.25
| 1.25
| 1.23
| 1.25
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 1.225
| 1.27
| 1.22
| 1.27
|
|
| 84.5
| 84.5
| ### |
2007-Aug-22 Wed
| ###
| ###
| 1.185
| ###
| 211,250
| ###
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Aug-20 Mon
| 1.2
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 1.2
| ###
| 1.155
| 1.155
|
|
| 18.6
| 18.6
| 0.1 |
2007-Aug-16 Thu
| 1.28
| 1.28
| ###
| 1.2
|
|
| 22.8
| 22.8
| 0.1 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 854,153
| 0
| 63.2
| 63.2
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 1.325
| 1.325
| 330,123
| ###
| ###
| ###
| 0.1 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 85,077
| 0
| 76.0
| 76.0
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.41
| 1.43
| ###
| ###
| 619,146
| 442,689
| 16.6
| 16.6
| 0.0 |
2007-Aug-08 Wed
| ###
| 1.375
| ###
| 1.375
| 186,872
| 128,474
| ###
| ###
| 0.1 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 1,115,552
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 1.41
| 1.41
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| 1.44
| 1.44
| ###
| 1.4
| 171,157
| ###
| 27.1
| 27.1
| ### |
2007-Aug-01 Wed
| 1.425
| ###
| 1.4
| 1.4
| 252,549
| 176,784
| 57.3
| 57.3
| ### |
2007-Jul-31 Tue
| 1.44
| 1.47
| 1.425
| 1.425
| 194,645
| 281,748
| 26.0
| 26.0
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| 1.45
|
|
| 23.5
| 23.5
| ### |
2007-Jul-27 Fri
| 1.48
| 1.485
| 1.46
| 1.48
| 329,389
| 485,025
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| 1.53
| 1.53
| ###
| 1.52
| 270,927
| 207,259
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| 1.5
| 1.525
| 1.49
| 1.525
|
|
| ###
| ###
| 0.1 |
2007-Jul-24 Tue
| ###
| 1.54
| 1.485
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Jul-23 Mon
| 1.52
| 1.52
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| 1.51
| 1.52
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 1.52
| 1.52
| 1.5
| ###
| 708,245
| 1,069,449
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 1.5
| 1.52
| 1.47
| 1.52
| 717,148
| ###
| ###
| ###
| 0.1 |
2007-Jul-17 Tue
| 1.52
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Jul-16 Mon
| 1.47
| 1.52
| ###
| 1.52
| 872,540
| ###
| ###
| ###
| 0.1 |
2007-Jul-13 Fri
| 1.45
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2007-Jul-12 Thu
| 1.44
| 1.45
| 1.425
| 1.45
| 262,588
| 377,470
| 68.9
| 68.9
| ### |
2007-Jul-11 Wed
| 1.42
| 1.45
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 1.42
| 1.45
| 1.41
| 1.45
| 510,025
| ###
| ###
| ###
| ### |
2007-Jul-09 Mon
| 1.4
| 1.42
| 1.385
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Jul-06 Fri
| 1.43
| 1.43
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 1.43
| 1.43
| ###
| 1.42
| 296,678
| 212,124
| 30.2
| 30.2
| ### |
2007-Jul-04 Wed
| 1.445
| 1.455
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2007-Jul-03 Tue
| 1.475
| 1.49
| 1.445
| 1.45
|
|
| 25.3
| 25.3
| ### |
2007-Jul-02 Mon
| 1.45
| 1.49
| 1.45
| 1.48
| 313,488
| 460,827
| ###
| ###
| 0.1 |
2007-Jun-29 Fri
| 1.4
| 1.445
| ###
| 1.44
|
|
| 81.2
| 81.2
| 0.1 |
2007-Jun-28 Thu
| ###
| ###
| ###
| 1.4
| 1,427,028
| 0
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| 1.42
| ###
| ###
| 713,688
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 1.445
| 1.45
| 1.385
| 1.385
| 701,147
| 993,875
| 12.9
| 12.9
| 0.1 |
2007-Jun-25 Mon
| 1.45
| ###
| 1.445
| 1.45
| 738,551
| ###
| 70.6
| 70.6
| ### |
2007-Jun-22 Fri
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| 63.7
| 63.7
| 0.1 |
2007-Jun-21 Thu
| ###
| 1.47
| 1.43
| ###
| 712,956
| 1,033,786
| 17.2
| 17.2
| 0.0 |
2007-Jun-20 Wed
| 1.49
| 1.49
| ###
| 1.47
|
|
| 22.9
| 22.9
| ### |
2007-Jun-19 Tue
| 1.485
| 1.5
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Jun-18 Mon
| 1.51
| 1.51
| 1.49
| 1.49
| 733,346
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| 1.5
| 1.51
| 1.485
| 1.51
| 549,621
| 823,057
| ###
| ###
| 0.1 |
2007-Jun-14 Thu
| 1.51
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 1.51
| 1.51
| ###
| ###
| 341,073
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 1.51
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Jun-08 Fri
| 1.52
| 1.52
| 1.5
| 1.52
|
|
| 66.0
| 66.0
| 0.1 |
2007-Jun-07 Thu
| 1.54
| 1.545
| 1.53
| 1.53
| 153,249
| 235,620
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.54
| ###
| 1.54
| 1.55
| 232,880
| ###
| 73.2
| 73.2
| ### |
2007-Jun-05 Tue
| ###
| ###
| ###
| 1.54
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 1.55
| 1.57
| 1.55
| 1.555
|
|
| 68.4
| 68.4
| ### |
2007-Jun-01 Fri
| 1.54
| 1.555
| ###
| 1.545
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 1.53
| ###
| 1.525
| 1.525
|
|
| 28.6
| 28.6
| 0.1 |
2007-May-30 Wed
| 1.52
| 1.525
| ###
| 1.51
|
|
| 39.1
| 39.1
| 0.1 |
2007-May-29 Tue
| 1.485
| 1.54
| 1.485
| 1.5
|
|
| 72.9
| 72.9
| 0.1 |
2007-May-28 Mon
| 1.52
| ###
| 1.445
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-May-25 Fri
| ###
| 1.57
| 1.51
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-May-23 Wed
| ###
| ###
| 1.58
| 1.58
| 418,021
| ###
| ###
| ###
| 0.1 |
2007-May-22 Tue
| ###
| ###
| 1.585
| 1.59
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-May-14 Mon
| ###
| ###
| 1.655
| 1.655
| 862,689
| 713,875
| ###
| ###
| 0.1 |
2007-May-11 Fri
| 1.71
| 1.725
| ###
| 1.7
| 725,978
| 626,156
| 30.9
| 30.9
| ### |
2007-May-10 Thu
| 1.7
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.74
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 1.775
| 1.78
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-May-07 Mon
| 1.87
| 1.88
| 1.81
| 1.81
|
|
| 12.1
| 12.1
| ### |
2007-May-04 Fri
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 1.87
| 1.88
| 455,440
| ###
| ###
| ###
| 0.1 |
2007-May-01 Tue
| 1.87
| 1.875
| 1.85
| 1.86
|
|
| 40.2
| 40.2
| 0.1 |
2007-Apr-30 Mon
| 1.83
| 1.89
| 1.83
| 1.875
| 723,559
| ###
| 84.8
| 84.8
| ### |
2007-Apr-27 Fri
| 1.925
| 1.925
| 1.75
| 1.83
| 1,095,045
| 2,012,145
| 7.4
| 7.4
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 1.925
| ###
| 461,645
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 1.925
| ###
| ###
| ###
| 314,420
| 0
| 77.7
| 77.7
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 419,040
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.925
| ###
| ###
| 1.925
| 505,283
| 0
| 64.9
| 64.9
| 0.1 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 634,546
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 1.89
| 1.925
|
|
| 77.9
| 77.9
| 0.1 |
2007-Apr-13 Fri
| 1.88
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
|