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
|
2020-Dec-08 Tue
| ###
| ###
| 0.89
| 0.89
| 21,542
| 9,586
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| 0.925
| 0.925
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2020-Nov-30 Mon
| 1
| 1
| ###
| ###
| 12,052
| 6,026
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 0.955
| 0.955
| 2,780
| 1,327
| 30.7
| 30.7
| 0.1 |
2020-Nov-25 Wed
| 1.025
| 1.025
| ###
| ###
| 5,220
| 2,675
| 9.1
| 9.1
| 0.0 |
2020-Nov-24 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 13,225
| 0
| 5.3
| 5.3
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 1.055
| 1.055
| 1.055
| 1.055
| 0
|
|
|
| 0.1 |
2020-Nov-13 Fri
| 1.055
| 1.055
| 1.055
| 1.055
| 0
|
|
|
| 0.1 |
2020-Nov-12 Thu
| 1.055
| 1.055
| 1.055
| 1.055
| 0
|
|
|
| 0.1 |
2020-Nov-11 Wed
| ###
| 1.055
| ###
| 1.055
| 4,450
| 2,347
| 66.2
| 66.2
| 0.1 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 5,572
| 0
| 78.4
| 78.4
| 0.0 |
2020-Nov-09 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 0.985
| ###
| 0.985
|
|
| 75.8
| 75.8
| ### |
2020-Nov-05 Thu
| 0.975
| 0.975
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2020-Nov-03 Tue
| 0.955
| 0.955
| 0.955
| 0.955
| 0
|
|
|
| 0.1 |
2020-Nov-02 Mon
| 0.955
| 0.955
| 0.955
| 0.955
| 180
| 171
| ###
| ###
| 0.1 |
2020-Oct-30 Fri
| 0.945
| ###
| 0.945
| ###
| 1,371
| 647
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| 0.955
|
|
| 76.4
| 76.4
| 0.1 |
2020-Oct-28 Wed
| 1
| 1
| ###
| ###
| 16,553
| 8,276
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 1
| 1
| 10,625
| ###
| 37.1
| 37.1
| ### |
2020-Oct-26 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 3,382
| 0
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 3,773
| 0
| 33.6
| 33.6
| 0.0 |
2020-Oct-21 Wed
| ###
| 1.055
| ###
| ###
| 3,551
| 1,873
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 1.075
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 14,379
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 2,882
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 676
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 1.145
| 1.045
| 1.045
| 12,552
| 13,744
| 24.3
| 24.3
| 0.1 |
2020-Oct-02 Fri
| ###
| 1.055
| ###
| 1.055
|
|
| 92.0
| 92.0
| 0.1 |
2020-Oct-01 Thu
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| ### |
2020-Sep-30 Wed
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 1,325
| 0
| 77.5
| 77.5
| 0.0 |
2020-Sep-28 Mon
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 2,788
| 0
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 49,740
| 0
| 10.9
| 10.9
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 3,475
| 0
| 27.7
| 27.7
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 7,382
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 1
| 1
| 3,424
| ###
| 7.7
| 7.7
| ### |
2020-Sep-14 Mon
| ###
| 1.075
| ###
| ###
| 18,328
| 9,851
| 70.2
| 70.2
| 0.0 |
2020-Sep-11 Fri
| 1
| 1
| 1
| 1
| 520
| 520
| ###
| ###
| ### |
2020-Sep-10 Thu
| 0.975
| 0.975
| 0.975
| 0.975
|
|
| 72.8
| 72.8
| ### |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2020-Sep-08 Tue
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 42,081
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 18,377
| 0
| 21.9
| 21.9
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 1.22
| 1.22
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2020-Aug-27 Thu
| 1.25
| 1.25
| ###
| 1.22
| 33,458
| ###
| 21.8
| 21.8
| 0.1 |
2020-Aug-26 Wed
| 1.25
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 1.155
| 1.2
|
|
| ###
| ###
| 0.1 |
2020-Aug-24 Mon
| 1.055
| 1.485
| 1.055
| ###
| 261,645
| 332,289
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2020-Aug-20 Thu
| 0.925
| ###
| ###
| 0.925
| 13,144
| 0
| 66.4
| 66.4
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 16,870
| 0
| 22.4
| 22.4
| 0.0 |
2020-Aug-17 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 63.2
| 63.2
| ### |
2020-Aug-14 Fri
| ###
| ###
| 0.855
| 0.855
|
|
| 3.0
| 3.0
| ### |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 1,944
| 0
| 71.5
| 71.5
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 0.86
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 0.785
| 0.84
| 0.77
| 0.84
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| 0.725
| 0.79
| 0.725
| 0.755
| 58,051
| 43,973
| 88.4
| 88.4
| ### |
2020-Aug-06 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 3,650
| 2,628
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-04 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2020-Aug-03 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 76.4
| 76.4
| 0.1 |
2020-Jul-30 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Jul-29 Wed
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 89.2
| 89.2
| 0.1 |
2020-Jul-28 Tue
| 0.71
| ###
| 0.71
| 0.73
| 7,574
| 2,688
| 88.7
| 88.7
| 0.1 |
2020-Jul-27 Mon
| 0.73
| 0.73
| 0.7
| ###
| 10,120
| ###
| 12.9
| 12.9
| 0.0 |
2020-Jul-24 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 6,920
| 4,844
| ###
| ###
| ### |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2020-Jul-20 Mon
| 0.685
| ###
| 0.685
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Jul-17 Fri
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2020-Jul-16 Thu
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 0.685
| 0.685
| 0.655
| 0.685
| 5,321
| ###
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 65.5
| 65.5
| ### |
2020-Jul-08 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 0.71
| ###
| 0.71
| ###
| 2,070
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2020-Jul-03 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 1,976
| ###
| ###
| ###
| ### |
2020-Jul-02 Thu
| 0.675
| 0.7
| 0.675
| 0.7
| 10,377
| ###
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 35,179
| 0
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 0.72
| 0.725
| ###
| ###
| 37,521
| ###
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 0.74
| 0.75
| 0.72
| 0.72
|
|
| 17.6
| 17.6
| ### |
2020-Jun-23 Tue
| 0.73
| 0.74
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2020-Jun-22 Mon
| 0.73
| 0.73
| 0.72
| 0.72
| 13,683
| 9,920
| ###
| ###
| ### |
2020-Jun-19 Fri
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 25.6
| 25.6
| ### |
2020-Jun-18 Thu
| 0.75
| ###
| 0.72
| 0.72
|
|
| 13.9
| 13.9
| ### |
2020-Jun-17 Wed
| 0.725
| 0.725
| 0.725
| 0.725
| 77
| 55
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| ###
| 0.725
| ###
| 0.72
|
|
| 60.4
| 60.4
| ### |
2020-Jun-15 Mon
| 0.775
| 0.775
| 0.74
| 0.74
|
|
| 26.4
| 26.4
| 0.1 |
2020-Jun-12 Fri
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2020-Jun-11 Thu
| 0.8
| 0.8
| 0.79
| 0.79
| 16,974
| ###
| 50.9
| 50.9
| ### |
2020-Jun-10 Wed
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| 64.7
| 64.7
| ### |
2020-Jun-09 Tue
| ###
| ###
| 0.785
| 0.8
| 29,588
| ###
| 28.7
| 28.7
| 0.1 |
2020-Jun-05 Fri
| 0.8
| 0.81
| 0.78
| 0.785
| 27,648
| 21,980
| ###
| ###
| ### |
2020-Jun-04 Thu
| 0.79
| 0.81
| 0.79
| 0.79
| 15,544
| ###
| 70.4
| 70.4
| ### |
2020-Jun-03 Wed
| 0.82
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 0.85
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| 0.89
| 0.89
| 0.85
| 0.85
| 15,229
| 13,249
| 9.6
| 9.6
| ### |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 12,379
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 0.885
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 0.88
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 0.84
| ###
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2020-May-22 Fri
| 0.8
| 0.85
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| 0.8
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2020-May-20 Wed
| 0.8
| ###
| 0.8
| 0.83
| 6,775
| ###
| 81.1
| 81.1
| ### |
2020-May-19 Tue
| 0.75
| 0.82
| 0.75
| ###
| 9,921
| 7,787
| 81.2
| 81.2
| 0.0 |
2020-May-18 Mon
| ###
| 0.73
| ###
| 0.71
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 0.71
| 0.72
| ###
| ###
| 37,223
| ###
| 10.8
| 10.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 64,389
| 0
| 19.1
| 19.1
| 0.0 |
2020-May-13 Wed
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
|