End of day Prices (full format), 150 Days for (SGH) SLATER & GORDON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Sep-20 Tue
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2022-Sep-19 Mon
| 0.56
| 0.56
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 20
| ###
| 76.0
| 76.0
| ### |
2022-Sep-15 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 84
| 47
| ###
| ###
| ### |
2022-Sep-14 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 745
| ###
| 59.5
| 59.5
| 0.0 |
2022-Sep-13 Tue
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2022-Sep-12 Mon
| 0.585
| 0.585
| 0.555
| 0.555
| 3,022
| 1,722
| 9.8
| 9.8
| ### |
2022-Sep-09 Fri
| 0.56
| ###
| 0.56
| ###
| 1,050
| ###
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2022-Sep-07 Wed
| 0.555
| 0.555
| 0.555
| 0.555
| 945
| 524
| ###
| ###
| ### |
2022-Sep-06 Tue
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 7.2
| 7.2
| ### |
2022-Sep-05 Mon
| 0.59
| 0.59
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 2,778
| 0
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 43
| 0
| 71.2
| 71.2
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 12,840
| 0
| 91.2
| 91.2
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 0.575
| 0.575
| 5,527
| 1,589
| 13.0
| 13.0
| ### |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 0.59
| ###
| 46,947
| 13,849
| 16.9
| 16.9
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 0.655
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 2,483
| 0
| 84.7
| 84.7
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2022-Aug-15 Mon
| ###
| 0.685
| ###
| ###
| 5,726
| ###
| 94.9
| 94.9
| 0.0 |
2022-Aug-12 Fri
| 0.645
| 0.655
| ###
| ###
| 33,743
| 11,050
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
| 5,681
| 0
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 0.545
| ###
| 0.545
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2022-Aug-05 Fri
| 0.55
| 0.55
| 0.53
| 0.53
| 47,273
| 25,527
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Aug-03 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Aug-02 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.0
| 70.0
| ### |
2022-Aug-01 Mon
| ###
| ###
| 0.525
| 0.525
| 23,951
| 6,287
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 0.54
| 0.54
| 0.525
| 0.53
| 9,286
| 4,944
| 24.6
| 24.6
| 0.0 |
2022-Jul-28 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Jul-27 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Jul-26 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Jul-25 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Jul-22 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 67.3
| 67.3
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-20 Wed
| 0.54
| 0.54
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2022-Jul-19 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 50
| 27
| ###
| ###
| ### |
2022-Jul-18 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 9,850
| ###
| 63.0
| 63.0
| ### |
2022-Jul-15 Fri
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2022-Jul-14 Thu
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2022-Jul-13 Wed
| ###
| 0.575
| ###
| 0.575
| 37,580
| ###
| ###
| ###
| ### |
2022-Jul-12 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2022-Jul-11 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2022-Jul-08 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2022-Jul-07 Thu
| 0.525
| 0.525
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2022-Jul-05 Tue
| ###
| 0.55
| ###
| 0.525
| 10,589
| ###
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2022-Jul-01 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2022-Jun-30 Thu
| ###
| ###
| 0.51
| 0.51
| 9,987
| 2,546
| ###
| ###
| ### |
2022-Jun-29 Wed
| 0.52
| 0.52
| ###
| ###
| 19,921
| 5,179
| 40.3
| 40.3
| 0.0 |
2022-Jun-28 Tue
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 0.53
| 0.555
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 0.525
| 0.545
| 0.525
| 0.525
| 6,149
| 3,289
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 0.53
| 0.53
| 0.525
| 0.525
| 16,142
| ###
| 43.3
| 43.3
| 0.0 |
2022-Jun-22 Wed
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| 17.9
| 17.9
| 0.0 |
2022-Jun-21 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2022-Jun-20 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 42.1
| 42.1
| 0.0 |
2022-Jun-17 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 63.2
| 63.2
| 0.0 |
2022-Jun-16 Thu
| 0.555
| 0.555
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 0.555
| 0.555
| 6,648
| 1,844
| ###
| ###
| ### |
2022-Jun-14 Tue
| 0.56
| 0.59
| 0.56
| 0.59
|
|
| 94.5
| 94.5
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-09 Thu
| 0.55
| ###
| 0.55
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2022-Jun-08 Wed
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 16,850
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2022-Jun-03 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 0.59
| 0.59
| 9
| 2
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 1,324
| 0
| 61.2
| 61.2
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 72
| 0
| 74.4
| 74.4
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 1,071
| 0
| 30.2
| 30.2
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 5,077
| 0
| 64.6
| 64.6
| 0.0 |
2022-May-17 Tue
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 64.5
| 64.5
| ### |
2022-May-16 Mon
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 72.6
| 72.6
| ### |
2022-May-13 Fri
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2022-May-12 Thu
| 0.585
| 0.585
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2022-May-10 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 4,176
| 0
| 61.2
| 61.2
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 10,025
| 0
| 84.2
| 84.2
| 0.0 |
2022-May-03 Tue
| ###
| 0.685
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 544
| 0
| 78.3
| 78.3
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 0.59
| ###
| 26,321
| ###
| 60.3
| 60.3
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 5,420
| 0
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| 0.645
| ###
| 23,544
| ###
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 25,082
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 0.625
| 0.625
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 283
| 0
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 26
| 0
| 73.9
| 73.9
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 24,889
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 550
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 17.1
| 17.1
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| 159
| 0
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2022-Mar-28 Mon
| 0.645
| 0.645
| 0.645
| 0.645
| 0
|
|
|
| ### |
2022-Mar-25 Fri
| 0.645
| 0.645
| 0.645
| 0.645
| 0
|
|
|
| ### |
2022-Mar-24 Thu
| 0.645
| 0.645
| 0.645
| 0.645
| 24
| ###
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 4,850
| 0
| 90.8
| 90.8
| 0.0 |
2022-Mar-22 Tue
| 0.625
| 0.625
| 0.625
| 0.625
| 225
| 140
| 66.8
| 66.8
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 0.585
| 0.585
| 0.585
| 0.585
| 0
|
|
|
| ### |
2022-Mar-15 Tue
| 0.585
| 0.585
| 0.585
| 0.585
| 0
|
|
|
| ### |
2022-Mar-14 Mon
| 0.585
| 0.585
| 0.585
| 0.585
| 0
|
|
|
| ### |
2022-Mar-11 Fri
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2022-Mar-09 Wed
| 0.585
| 0.585
| 0.585
| 0.585
| 0
|
|
|
| ### |
2022-Mar-08 Tue
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2022-Mar-07 Mon
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| 79.5
| 79.5
| ### |
2022-Mar-04 Fri
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 0.585
| ###
| 0.58
| 0.58
| 21,956
| ###
| 34.8
| 34.8
| ### |
2022-Mar-02 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 3,358
| 1,947
| ###
| ###
| ### |
2022-Mar-01 Tue
| ###
| ###
| 0.58
| 0.58
| 13,455
| ###
| 11.8
| 11.8
| ### |
2022-Feb-28 Mon
| 0.57
| 0.57
| 0.55
| 0.56
| 46,143
| 25,840
| 33.7
| 33.7
| ### |
2022-Feb-25 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2022-Feb-24 Thu
| ###
| ###
| 0.56
| 0.56
|
|
| 1.4
| 1.4
| ### |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 51.2
| 51.2
| 0.0 |
2022-Feb-22 Tue
| 0.675
| 0.675
| ###
| ###
| 13,482
| 4,550
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 0.655
| ###
| 0.655
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2022-Feb-18 Fri
| 0.655
| 0.685
| 0.655
| 0.685
| 2,479
| ###
| 91.6
| 91.6
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 3,726
| 0
| 87.5
| 87.5
| 0.0 |
|