End of day Prices (full format), 152 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2003-Sep-25 Thu
| 6.8
| 6.83
| 6.73
| 6.75
|
|
| 33.6
| 33.6
| 0.5 |
2003-Sep-24 Wed
| 6.83
| 6.89
| 6.74
| 6.89
|
|
| ###
| ###
| 0.5 |
2003-Sep-23 Tue
| 6.83
| 6.83
| 6.76
| 6.81
|
|
| 38.9
| 38.9
| ### |
2003-Sep-22 Mon
| 6.83
| 6.87
| 6.73
| 6.79
| 583,046
| ###
| 36.5
| 36.5
| 0.5 |
2003-Sep-19 Fri
| 6.77
| ###
| 6.73
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Sep-18 Thu
| 6.7
| 6.76
| ###
| 6.71
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| 6.71
| ###
| ###
| 539,759
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 6.59
| ###
| 6.57
| ###
| 1,277,758
| ###
| 74.0
| 74.0
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 6.56
| 6.58
|
|
| ###
| ###
| 0.5 |
2003-Sep-12 Fri
| 6.54
| 6.59
| 6.53
| 6.56
|
|
| ###
| ###
| 0.5 |
2003-Sep-11 Thu
| 6.58
| ###
| 6.5
| 6.5
|
|
| 29.5
| 29.5
| 0.5 |
2003-Sep-10 Wed
| 6.73
| 6.77
| ###
| 6.77
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 6.76
| 6.78
| ###
| 6.71
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| 6.7
| 6.75
| 6.7
| 6.75
| 275,474
| ###
| ###
| ###
| 0.5 |
2003-Sep-05 Fri
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| 6.58
| ###
| 1,337,250
| 4,399,552
| 23.9
| 23.9
| 0.0 |
2003-Sep-03 Wed
| ###
| 6.7
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 6.57
| 6.59
| 6.53
| 6.57
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| 6.55
| 6.55
| 2,248,024
| 7,362,278
| ###
| ###
| 0.5 |
2003-Aug-29 Fri
| ###
| 6.7
| 6.59
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2003-Aug-28 Thu
| 6.75
| 6.77
| 6.52
| ###
| 1,146,349
| 7,617,489
| 25.0
| 25.0
| 0.0 |
2003-Aug-27 Wed
| 6.78
| 6.84
| 6.72
| 6.74
| 1,145,672
| 7,767,656
| ###
| ###
| ### |
2003-Aug-26 Tue
| 6.89
| ###
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2003-Aug-25 Mon
| 6.87
| 6.87
| 6.75
| 6.87
|
|
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| ###
| ###
| 6.8
| 6.87
| 748,645
| ###
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| 7
| ###
| ###
| 800,147
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 541,588
| 0
| 67.7
| 67.7
| 0.0 |
2003-Aug-15 Fri
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 134,558
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-13 Wed
| 6.82
| ###
| 6.82
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 652,449
| 0
| 28.8
| 28.8
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 1,387,049
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 6.74
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| 6.73
| ###
| 6.71
| 850,284
| ###
| 75.2
| 75.2
| ### |
2003-Aug-05 Tue
| ###
| 6.73
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2003-Aug-04 Mon
| 6.75
| 6.75
| ###
| 6.71
| 35,988
| 121,459
| 23.5
| 23.5
| ### |
2003-Aug-01 Fri
| 6.7
| 6.75
| ###
| 6.75
| 404,176
| ###
| ###
| ###
| 0.5 |
2003-Jul-31 Thu
| ###
| 6.7
| 6.58
| 6.7
|
|
| 78.7
| 78.7
| 0.5 |
2003-Jul-30 Wed
| ###
| ###
| 6.59
| 6.59
| 215,423
| ###
| 24.7
| 24.7
| ### |
2003-Jul-29 Tue
| 6.73
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 6.72
| 6.74
| 6.72
| 6.73
|
|
| 67.6
| 67.6
| ### |
2003-Jul-25 Fri
| ###
| 6.7
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2003-Jul-24 Thu
| 6.7
| 6.7
| ###
| 6.7
|
|
| 69.0
| 69.0
| 0.5 |
2003-Jul-23 Wed
| 6.75
| 6.75
| 6.59
| ###
| 1,625,346
| 10,841,057
| 20.3
| 20.3
| 0.0 |
2003-Jul-22 Tue
| 6.75
| 6.75
| ###
| 6.75
|
|
| 75.9
| 75.9
| 0.5 |
2003-Jul-21 Mon
| ###
| ###
| 6.8
| 6.8
| 100,858
| ###
| 19.9
| 19.9
| 0.5 |
2003-Jul-18 Fri
| 6.8
| ###
| 6.8
| 6.86
|
|
| 74.9
| 74.9
| 0.5 |
2003-Jul-17 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| 13.5
| 13.5
| 0.5 |
2003-Jul-16 Wed
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 6.81
| 7
| 6.81
| 7
| 248,847
| 1,718,288
| 88.9
| 88.9
| 0.5 |
2003-Jul-14 Mon
| 6.88
| ###
| 6.88
| 6.88
| 253,144
| ###
| ###
| ###
| ### |
2003-Jul-11 Fri
| 6.85
| 6.85
| ###
| 6.8
|
|
| 20.9
| 20.9
| 0.5 |
2003-Jul-10 Thu
| 6.89
| ###
| 6.76
| ###
| 392,559
| 1,326,849
| 69.1
| 69.1
| 0.0 |
2003-Jul-09 Wed
| ###
| 6.88
| ###
| 6.88
| 121,740
| 418,785
| ###
| ###
| ### |
2003-Jul-08 Tue
| 6.82
| 6.83
| ###
| 6.75
|
|
| 24.6
| 24.6
| 0.5 |
2003-Jul-07 Mon
| 6.75
| 6.84
| 6.74
| 6.79
| 258,970
| ###
| ###
| ###
| 0.5 |
2003-Jul-04 Fri
| 6.71
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jul-03 Thu
| ###
| 6.85
| ###
| 6.82
| 137,155
| 469,755
| 85.8
| 85.8
| 0.5 |
2003-Jul-02 Wed
| 6.5
| ###
| 6.5
| ###
| 149,174
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 6.48
| 6.56
| 6.45
| 6.52
| 720,846
| ###
| ###
| ###
| 0.5 |
2003-Jun-30 Mon
| 6.51
| 6.55
| 6.48
| 6.55
| 435,446
| ###
| ###
| ###
| 0.5 |
2003-Jun-27 Fri
| 6.5
| 6.58
| 6.43
| 6.52
| 554,488
| 3,606,944
| 69.1
| 69.1
| 0.5 |
2003-Jun-25 Wed
| ###
| 6.75
| ###
| 6.74
| 435,928
| 1,471,257
| 82.8
| 82.8
| ### |
2003-Jun-24 Tue
| 6.7
| 6.8
| 6.7
| 6.71
| 208,627
| ###
| ###
| ###
| ### |
2003-Jun-23 Mon
| 6.82
| 6.85
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jun-20 Fri
| 6.83
| 6.85
| 6.72
| 6.82
| 524,056
| ###
| 29.7
| 29.7
| 0.5 |
2003-Jun-19 Thu
| 6.85
| 6.87
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 6.8
| 6.85
| 6.8
| 6.81
|
|
| 74.1
| 74.1
| ### |
2003-Jun-17 Tue
| 7
| ###
| 6.89
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 6.86
| ###
| 466,086
| 1,598,674
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 6.71
| 6.89
| 6.71
| 6.89
| 598,528
| ###
| ###
| ###
| 0.5 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 499,151
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| 6.58
| ###
| 475,127
| ###
| 29.5
| 29.5
| 0.0 |
2003-Jun-06 Fri
| 6.49
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 6.42
| 6.52
| ###
| 6.5
|
|
| 80.0
| 80.0
| 0.5 |
2003-Jun-04 Wed
| 6.54
| 6.54
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2003-Jun-03 Tue
| 6.48
| 6.55
| 6.42
| 6.52
|
|
| ###
| ###
| 0.5 |
2003-Jun-02 Mon
| 6.49
| 6.51
| 6.45
| 6.46
| 283,174
| ###
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| 6.51
| ###
| 6.51
|
|
| ###
| ###
| ### |
2003-May-29 Thu
| 6.4
| 6.44
| ###
| 6.43
| 371,876
| 1,197,440
| ###
| ###
| ### |
2003-May-28 Wed
| 6.42
| 6.48
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2003-May-27 Tue
| 6.5
| 6.5
| ###
| 6.42
| 388,656
| ###
| 22.8
| 22.8
| 0.5 |
2003-May-26 Mon
| ###
| 6.52
| ###
| 6.52
| 374,388
| ###
| ###
| ###
| 0.5 |
2003-May-23 Fri
| ###
| ###
| ###
| 6.2
|
|
| 16.9
| 16.9
| 0.4 |
2003-May-22 Thu
| 6.2
| 6.25
| ###
| 6.25
| 620,345
| 1,938,578
| ###
| ###
| ### |
2003-May-21 Wed
| 6.2
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| ###
| ###
| 6.2
| 6.29
|
|
| 25.2
| 25.2
| ### |
2003-May-19 Mon
| ###
| 6.4
| ###
| ###
| 579,940
| ###
| 26.7
| 26.7
| 0.0 |
2003-May-16 Fri
| 6.4
| 6.4
| ###
| ###
| 343,728
| 1,099,929
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 6.4
| 6.43
| ###
| 6.42
|
|
| 76.5
| 76.5
| 0.5 |
2003-May-14 Wed
| 6.49
| 6.5
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 6.5
| ###
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 6.45
| 6.5
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2003-May-09 Fri
| ###
| 6.45
| ###
| 6.45
|
|
| 77.4
| 77.4
| ### |
2003-May-08 Thu
| 6.4
| 6.45
| ###
| 6.41
| 192,525
| ###
| 78.8
| 78.8
| 0.5 |
2003-May-07 Wed
| 6.4
| 6.44
| ###
| 6.44
| 290,255
| 934,621
| ###
| ###
| 0.5 |
2003-May-06 Tue
| ###
| 6.41
| ###
| 6.4
|
|
| 82.8
| 82.8
| 0.5 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 429,682
| 0
| 27.3
| 27.3
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 382,750
| 0
| 29.8
| 29.8
| 0.0 |
2003-May-01 Thu
| 6.27
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| 6.25
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| 6.4
| ###
| 6.4
| 609,845
| ###
| ###
| ###
| 0.5 |
2003-Apr-28 Mon
| 6.29
| ###
| ###
| ###
| 495,424
| 0
| 80.6
| 80.6
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 206,853
| 0
| 74.3
| 74.3
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 6.28
| ###
| 195,170
| ###
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 6.27
| ###
| 6.23
| 6.27
|
|
| 69.2
| 69.2
| 0.4 |
2003-Apr-17 Thu
| 6.22
| 6.22
| ###
| 6.21
| 242,581
| 754,426
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| 6.26
| ###
| 189,329
| ###
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 6.4
| 6.4
| 6.2
| 6.4
|
|
| 74.4
| 74.4
| 0.5 |
2003-Apr-14 Mon
| 6.4
| 6.41
| ###
| 6.4
| 357,772
| 1,146,659
| 75.0
| 75.0
| 0.5 |
2003-Apr-11 Fri
| ###
| 6.45
| ###
| 6.4
| 699,653
| 2,256,380
| 83.8
| 83.8
| 0.5 |
2003-Apr-10 Thu
| ###
| 6.27
| ###
| 6.27
| 348,123
| ###
| ###
| ###
| 0.4 |
2003-Apr-09 Wed
| 6.25
| 6.26
| ###
| ###
| 209,543
| ###
| 13.3
| 13.3
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| 6.22
| 6.26
| 1,072,849
| ###
| ###
| ###
| 0.4 |
2003-Apr-07 Mon
| 6.27
| 6.42
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Apr-04 Fri
| ###
| 6.2
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2003-Apr-03 Thu
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| 6
| 6
| 5.8
| 5.84
| 646,657
| 3,815,276
| ###
| ###
| 0.4 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| 5.89
| ###
| 1,833,083
| 5,398,429
| 78.5
| 78.5
| 0.0 |
2003-Mar-28 Fri
| 5.79
| ###
| 5.79
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2003-Mar-27 Thu
| 5.77
| 5.87
| 5.75
| 5.75
| 552,646
| 3,210,873
| 22.5
| 22.5
| ### |
2003-Mar-26 Wed
| 5.85
| 5.88
| 5.77
| 5.81
|
|
| 22.3
| 22.3
| ### |
2003-Mar-25 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Mar-24 Mon
| ###
| ###
| 5.79
| 5.79
| 1,015,059
| ###
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 6
| 6
| ###
| ###
| 1,208,288
| ###
| 21.6
| 21.6
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Mar-18 Tue
| ###
| ###
| 5.85
| ###
| 488,726
| 1,429,523
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 5.75
| 6
| 5.74
| 6
| 1,044,921
| 6,133,686
| ###
| ###
| 0.4 |
2003-Mar-14 Fri
| 5.72
| 5.83
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| 5.72
| 5.72
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Mar-12 Wed
| 5.8
| 5.85
| ###
| 5.73
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 5.88
| ###
| 5.72
| 5.78
| 989,287
| ###
| ###
| ###
| 0.4 |
2003-Mar-10 Mon
| ###
| ###
| 5.82
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| 5.8
| 5.89
|
|
| 12.6
| 12.6
| ### |
2003-Mar-06 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 538,342
| 0
| 22.1
| 22.1
| 0.0 |
2003-Mar-04 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| 6
| ###
| 268,958
| 806,874
| 29.9
| 29.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 304,884
| 0
| 32.9
| 32.9
| 0.0 |
2003-Feb-27 Thu
| 5.76
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 5.43
| 5.87
| 5.43
| 5.76
| 1,455,328
| ###
| ###
| ###
| ### |
2003-Feb-25 Tue
| 5.5
| 5.5
| ###
| ###
| 489,070
| 1,344,942
| 16.6
| 16.6
| 0.0 |
2003-Feb-24 Mon
| 5.75
| 5.75
| 5.57
| ###
| 280,421
| 1,587,182
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 5.84
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Feb-20 Thu
| ###
| 5.71
| 5.56
| 5.71
|
|
| 82.1
| 82.1
| 0.4 |
2003-Feb-19 Wed
| 5.85
| 5.86
| 5.71
| 5.71
| 242,021
| ###
| ###
| ###
| 0.4 |
|