Stock Trading: www.OzSuper.com Logo New 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 Thu 24-May-16 05:03:11 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(SGH) SLATER & GORDON LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for SGH    Limits Next Section


Company Details for (SGH) SLATER & GORDON LIMITED

Listing Code SGH
Listing Name SLATER & GORDON LIMITED
GICS Sector Consumer Services
ISIN Name SLATER & GORDON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGH7


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for SGH .. Monday 24th April 2023

SGH 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 0.0
MAX ### 105,624,854 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Oct-19 Thu 0.071 0.071 ### ### 528,242 18,752 ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 352,783 0 ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 367,759 0 ### ### 0.0
2017-Oct-16 Mon 0.071 0.071 ### ### 677,251 24,042 ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 366,784 0 77.9 77.9 0.0
2017-Oct-12 Thu ### ### ### ### 686,729 0 ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 886,284 0 ### ### 0.0
2017-Oct-10 Tue ### 0.071 ### ### 80.4 80.4 0.0
2017-Oct-09 Mon ### ### ### ### 913,656 0 ### ### 0.0
2017-Oct-06 Fri 0.072 0.072 ### ### ### ### 0.0
2017-Oct-05 Thu 0.071 0.073 0.071 0.072 ### ### 0.0
2017-Oct-04 Wed 0.072 0.074 ### ### 1,693,128 62,645 ### ### 0.0
2017-Oct-03 Tue 0.074 0.074 0.073 0.073 273,045 ### ### ### 0.0
2017-Oct-02 Mon 0.074 0.078 0.073 0.075 555,388 ### ### ### 0.0
2017-Sep-29 Fri 0.073 0.074 0.073 0.073 128,887 9,473 ### ### 0.0
2017-Sep-28 Thu 0.074 0.075 0.074 0.074 67.2 67.2 0.0
2017-Sep-27 Wed 0.075 0.075 0.074 0.074 ### ### 0.0
2017-Sep-26 Tue 0.075 0.076 0.074 0.075 ### ### 0.0
2017-Sep-25 Mon 0.078 0.078 0.074 0.075 ### ### 0.0
2017-Sep-22 Fri 0.076 0.079 0.075 0.075 644,841 49,652 ### ### 0.0
2017-Sep-21 Thu 0.075 0.076 0.075 0.076 217,487 16,420 85.8 85.8 0.0
2017-Sep-20 Wed 0.078 0.078 0.074 0.075 ### ### 0.0
2017-Sep-19 Tue 0.078 0.079 0.075 0.076 714,288 ### 13.9 13.9 0.0
2017-Sep-18 Mon 0.077 0.079 0.076 0.077 ### ### 0.0
2017-Sep-15 Fri 0.074 0.077 0.073 0.075 3,683,475 ### 83.2 83.2 0.0
2017-Sep-14 Thu ### 0.073 ### 0.071 1,209,447 44,144 84.1 84.1 0.0
2017-Sep-13 Wed ### ### ### ### 1,126,341 0 21.0 21.0 0.0
2017-Sep-12 Tue ### 0.073 ### ### 1,243,878 ### 69.9 69.9 0.0
2017-Sep-11 Mon ### ### ### ### 21.5 21.5 0.0
2017-Sep-08 Fri 0.071 0.072 ### ### 1,539,277 ### 19.1 19.1 0.0
2017-Sep-07 Thu 0.071 0.071 ### 0.071 699,882 24,845 71.1 71.1 0.0
2017-Sep-06 Wed ### 0.073 ### 0.072 2,042,240 74,541 93.3 93.3 0.0
2017-Sep-05 Tue ### ### ### ### ### ### 0.0
2017-Sep-04 Mon 0.073 0.074 ### ### 9.5 9.5 0.0
2017-Sep-01 Fri ### 0.079 ### 0.074 ### ### 0.0
2017-Aug-31 Thu 0.079 ### 0.074 0.078 ### ### 0.0
2017-Aug-30 Wed ### ### 0.075 0.076 ### ### 0.0
2017-Aug-29 Tue 0.079 ### 0.079 ### 81,979 ### 83.2 83.2 0.0
2017-Aug-28 Mon 0.078 0.079 0.078 0.079 548,870 43,086 84.8 84.8 0.0
2017-Aug-25 Fri ### 0.081 0.079 0.079 845,241 ### ### ### 0.0
2017-Aug-24 Thu 0.082 0.082 ### ### 839,187 ### ### ### 0.0
2017-Aug-23 Wed 0.082 0.082 0.081 0.081 842,177 ### ### ### 0.0
2017-Aug-22 Tue 0.082 0.083 0.081 0.083 78.4 78.4 0.0
2017-Aug-21 Mon 0.083 0.083 0.081 0.081 335,379 ### ### ### 0.0
2017-Aug-18 Fri 0.082 0.085 0.082 0.083 ### ### 0.0
2017-Aug-17 Thu 0.083 0.083 0.082 0.082 21.2 21.2 0.0
2017-Aug-16 Wed 0.084 0.084 0.083 0.083 ### ### 0.0
2017-Aug-15 Tue 0.083 0.085 0.083 0.085 86.6 86.6 ###
2017-Aug-14 Mon 0.082 0.085 0.082 0.084 102,175 ### ### ### ###
2017-Aug-11 Fri 0.085 0.086 0.082 0.082 435,470 36,579 ### ### 0.0
2017-Aug-10 Thu 0.082 0.086 ### 0.086 1,035,927 44,544 ### ### ###
2017-Aug-09 Wed 0.082 0.083 0.082 0.082 162,848 ### 67.1 67.1 0.0
2017-Aug-08 Tue 0.084 0.084 0.082 0.082 17.1 17.1 0.0
2017-Aug-07 Mon 0.083 0.085 0.082 0.083 69.6 69.6 0.0
2017-Aug-04 Fri 0.084 0.084 0.083 0.083 588,779 ### 21.4 21.4 0.0
2017-Aug-03 Thu 0.084 0.085 0.084 0.084 368,727 31,157 66.3 66.3 ###
2017-Aug-02 Wed 0.084 0.084 0.083 0.083 ### ### 0.0
2017-Aug-01 Tue 0.084 0.085 0.083 0.085 558,259 ### ### ### ###
2017-Jul-31 Mon 0.084 0.087 0.083 0.084 ### ### ###
2017-Jul-28 Fri 0.087 0.087 0.084 0.085 16.0 16.0 ###
2017-Jul-27 Thu 0.085 0.087 0.085 0.085 559,372 ### ### ### ###
2017-Jul-26 Wed 0.083 0.086 0.083 0.085 713,540 ### ### ### ###
2017-Jul-25 Tue 0.083 0.084 0.083 0.083 985,323 82,274 67.7 67.7 0.0
2017-Jul-24 Mon 0.083 0.085 0.083 0.083 72.7 72.7 0.0
2017-Jul-21 Fri 0.083 0.085 0.083 0.085 1,409,653 ### ### ### ###
2017-Jul-20 Thu 0.084 0.085 0.082 0.082 965,154 ### 14.9 14.9 0.0
2017-Jul-19 Wed 0.084 0.084 0.083 0.083 21.6 21.6 0.0
2017-Jul-18 Tue 0.085 0.086 0.082 0.085 1,363,924 ### ### ### ###
2017-Jul-17 Mon 0.086 0.086 0.082 0.086 2,328,142 ### ### ### ###
2017-Jul-14 Fri ### ### 0.083 0.086 3.2 3.2 ###
2017-Jul-13 Thu ### ### ### ### 9,006,474 0 ### ### 0.0
2017-Jul-12 Wed 0.085 ### 0.085 ### 10,809,888 459,420 99.8 99.8 0.0
2017-Jul-11 Tue 0.081 0.084 0.077 0.081 6,085,650 ### ### ### 0.0
2017-Jul-10 Mon 0.074 0.074 0.074 0.074 0 0.0
2017-Jul-07 Fri 0.075 0.077 0.073 0.074 889,025 66,676 ### ### 0.0
2017-Jul-06 Thu 0.078 0.079 0.075 0.076 1,094,755 ### ### ### 0.0
2017-Jul-05 Wed 0.076 0.079 0.075 0.078 1,515,820 ### 88.2 88.2 0.0
2017-Jul-04 Tue 0.071 ### 0.071 0.074 ### ### 0.0
2017-Jul-03 Mon ### ### ### 0.072 5,871,022 0 2.1 2.1 0.0
2017-Jun-30 Fri 0.085 0.087 ### 0.081 6.3 6.3 0.0
2017-Jun-29 Thu ### ### 0.087 0.088 10,320,251 ### ### ### ###
2017-Jun-28 Wed ### ### ### ### 938,987 0 ### ### 0.0
2017-Jun-27 Tue ### ### ### ### ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 13.0 13.0 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### 15.1 15.1 0.0
2017-Jun-19 Mon ### ### ### ### 2,020,827 0 4.4 4.4 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### ### ### 3,104,481 0 2.9 2.9 0.0
2017-Jun-14 Wed ### ### ### ### ### ### 0.0
2017-Jun-13 Tue ### ### ### ### 4,327,044 0 66.3 66.3 0.0
2017-Jun-09 Fri ### ### ### ### 352,075 0 79.4 79.4 0.0
2017-Jun-08 Thu ### ### ### ### 488,481 0 80.8 80.8 0.0
2017-Jun-07 Wed ### ### ### ### ### ### 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon ### ### ### ### 25.3 25.3 0.0
2017-Jun-02 Fri ### ### ### ### 7.2 7.2 0.0
2017-Jun-01 Thu ### ### ### ### 96.0 96.0 0.0
2017-May-31 Wed ### ### ### ### ### ### 0.0
2017-May-30 Tue ### ### ### ### 681,728 0 83.9 83.9 0.0
2017-May-29 Mon ### ### ### ### 1,221,878 0 ### ### 0.0
2017-May-26 Fri ### ### ### ### 784,774 0 ### ### 0.0
2017-May-25 Thu ### ### ### ### 519,285 0 81.4 81.4 0.0
2017-May-24 Wed ### ### ### ### ### ### 0.0
2017-May-23 Tue ### ### ### ### 22.8 22.8 0.0
2017-May-22 Mon ### ### ### ### ### ### 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu ### ### ### ### 1,121,053 0 9.3 9.3 0.0
2017-May-17 Wed ### ### ### ### 28.2 28.2 0.0
2017-May-16 Tue ### ### ### ### 1.3 1.3 0.0
2017-May-15 Mon ### 0.122 ### ### 3,725,442 227,251 ### ### 0.0
2017-May-12 Fri ### ### ### ### 8,140,442 0 ### ### 0.0
2017-May-11 Thu 0.087 0.089 0.086 0.088 80.6 80.6 ###
2017-May-10 Wed 0.089 ### 0.087 0.087 701,452 ### ### ### ###
2017-May-09 Tue ### ### 0.087 ### ### ### 0.0
2017-May-08 Mon ### ### 0.088 ### ### ### 0.0
2017-May-05 Fri ### ### 0.087 ### 72.4 72.4 0.0
2017-May-04 Thu ### ### ### ### 16.5 16.5 0.0
2017-May-03 Wed ### ### ### ### 13.8 13.8 0.0
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### ### ### ### 952,142 0 ### ### 0.0
2017-Apr-28 Fri ### ### ### ### 583,224 0 ### ### 0.0
2017-Apr-27 Thu ### ### ### ### 768,740 0 ### ### 0.0
2017-Apr-26 Wed ### ### ### ### 1,405,885 0 16.8 16.8 0.0
2017-Apr-24 Mon ### ### ### ### 463,859 0 ### ### 0.0
2017-Apr-21 Fri ### ### ### ### 836,328 0 7.6 7.6 0.0
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 71.0 71.0 0.0
2017-Apr-18 Tue ### ### ### ### 1,728,988 0 13.6 13.6 0.0
2017-Apr-13 Thu ### ### ### ### 74.0 74.0 0.0
2017-Apr-12 Wed ### ### ### ### 9.8 9.8 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 1,458,287 0 93.5 93.5 0.0
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed ### 0.122 ### ### 3,144,646 191,823 ### ### 0.0
2017-Apr-04 Tue 0.125 0.127 ### ### ### ### 0.0
2017-Apr-03 Mon ### ### 0.125 0.125 1,901,971 118,873 10.1 10.1 0.0
2017-Mar-31 Fri ### ### 0.125 ### 4,082,372 255,148 ### ### 0.0
2017-Mar-30 Thu ### ### 0.125 ### 69.2 69.2 0.0
2017-Mar-29 Wed ### ### ### ### 64.2 64.2 0.0
2017-Mar-28 Tue ### ### ### ### 3,119,050 0 10.4 10.4 0.0
2017-Mar-27 Mon ### ### 0.125 ### 3,092,721 ### ### ### 0.0
2017-Mar-24 Fri ### ### 0.125 0.125 20,095,522 1,255,970 1.5 1.5 0.0
2017-Mar-23 Thu ### ### ### ### 1,873,551 0 ### ### 0.0
2017-Mar-22 Wed ### ### ### ### 2,985,754 0 ### ### 0.0
2017-Mar-21 Tue 0.125 0.125 ### ### ### ### 0.0
2017-Mar-20 Mon ### ### ### 0.125 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     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 2024-05-16 05:03:11 thru 2024-05-16 05:03:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000