End of day Prices (full format), 76 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2010-Jan-28 Thu
| ###
| 14.5
| 14.27
| 14.43
|
|
| 71.1
| 71.1
| ### |
2010-Jan-27 Wed
| 14.51
| 14.58
| 14.22
| 14.49
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| ###
| 14.52
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2010-Jan-22 Fri
| 14.25
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2010-Jan-21 Thu
| ###
| 14.73
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2010-Jan-20 Wed
| 14.29
| ###
| ###
| 14.2
| 1,255,786
| 0
| ###
| ###
| 1.0 |
2010-Jan-19 Tue
| 14.53
| 14.58
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jan-18 Mon
| 14.82
| ###
| 14.55
| 14.76
|
|
| ###
| ###
| 1.1 |
2010-Jan-15 Fri
| 14.88
| ###
| 14.73
| ###
| 1,110,444
| 8,178,420
| 77.1
| 77.1
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| 14.71
|
|
| 21.4
| 21.4
| ### |
2010-Jan-13 Wed
| 14.7
| ###
| 14.5
| 14.82
|
|
| ###
| ###
| 1.1 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 967,288
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 14.85
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| 14.77
| 14.77
| 703,244
| 5,193,456
| ###
| ###
| 1.1 |
2010-Jan-07 Thu
| ###
| ###
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| ###
| 15.59
| ###
| ###
| 513,489
| 4,002,646
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 15.5
| 15.5
| ###
| 15.25
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| ###
| 15.21
| 15.21
| 477,384
| ###
| 12.0
| 12.0
| ### |
2009-Dec-31 Thu
| 15.23
| 15.44
| 15.22
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 335,553
| 0
| 17.3
| 17.3
| 0.0 |
2009-Dec-29 Tue
| ###
| 15.26
| ###
| 15.21
| 278,052
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| 14.89
| ###
| 316,558
| 2,356,774
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 14.8
| ###
| 14.76
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2009-Dec-22 Tue
| 14.71
| ###
| ###
| 14.76
|
|
| 69.6
| 69.6
| 1.1 |
2009-Dec-21 Mon
| 14.86
| ###
| 14.72
| 14.72
| 873,452
| ###
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| 14.73
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| 14.49
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 14.51
| ###
| 14.51
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2009-Dec-15 Tue
| ###
| 14.76
| 14.51
| 14.51
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 555,757
| 0
| 83.8
| 83.8
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,039,580
| 0
| 17.2
| 17.2
| 0.0 |
2009-Dec-10 Thu
| 14.4
| 14.74
| ###
| 14.58
| 2,558,543
| ###
| ###
| ###
| ### |
2009-Dec-09 Wed
| ###
| 14.46
| 14.27
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-Dec-08 Tue
| ###
| 14.8
| 14.46
| 14.5
| 1,362,329
| 19,930,873
| 31.3
| 31.3
| 1.0 |
2009-Dec-07 Mon
| ###
| 14.73
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Dec-04 Fri
| 14.44
| 14.44
| 14.25
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Dec-03 Thu
| ###
| 14.48
| 14.29
| 14.44
| 914,074
| 13,148,954
| 68.7
| 68.7
| ### |
2009-Dec-02 Wed
| ###
| 14.5
| 14.26
| 14.46
| 2,222,247
| ###
| 73.5
| 73.5
| 1.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 14.21
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Nov-27 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 725,548
| 0
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 14.23
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 14.25
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2009-Nov-23 Mon
| ###
| 14.28
| ###
| 14.25
|
|
| 68.5
| 68.5
| 1.0 |
2009-Nov-20 Fri
| ###
| 14.22
| ###
| ###
| 715,825
| ###
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| 14.2
|
|
| 31.7
| 31.7
| 1.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 726,841
| 0
| 32.1
| 32.1
| 0.0 |
2009-Nov-17 Tue
| ###
| 14.4
| 14.21
| 14.22
| 438,453
| 6,272,070
| ###
| ###
| 1.0 |
2009-Nov-16 Mon
| ###
| ###
| 14.26
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Nov-13 Fri
| 14.44
| 14.44
| ###
| 14.2
| 1,126,140
| ###
| ###
| ###
| 1.0 |
2009-Nov-12 Thu
| 14.26
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2009-Nov-11 Wed
| 14.2
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2009-Nov-10 Tue
| 14.22
| 14.44
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Nov-09 Mon
| ###
| 14.22
| ###
| ###
| 974,282
| 6,927,145
| 26.3
| 26.3
| 0.0 |
2009-Nov-06 Fri
| 14.23
| 14.24
| ###
| ###
| 864,842
| 6,157,675
| 22.8
| 22.8
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Nov-04 Wed
| ###
| 14.26
| 13.83
| ###
| 1,998,449
| ###
| 77.3
| 77.3
| 0.0 |
2009-Nov-03 Tue
| 13.81
| ###
| 13.72
| 13.83
|
|
| ###
| ###
| 1.0 |
2009-Nov-02 Mon
| 13.74
| ###
| ###
| 13.85
| 840,373
| 0
| ###
| ###
| ### |
2009-Oct-30 Fri
| 14.2
| 14.25
| 13.89
| ###
| 3,518,656
| 49,507,489
| 22.5
| 22.5
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| 14.25
| 2,399,622
| 0
| ###
| ###
| 1.0 |
2009-Oct-28 Wed
| ###
| ###
| 13.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Oct-27 Tue
| 13.75
| 13.87
| ###
| 13.73
|
|
| 50.3
| 50.3
| ### |
2009-Oct-26 Mon
| 13.86
| ###
| 13.75
| 13.76
|
|
| 32.1
| 32.1
| 1.0 |
2009-Oct-23 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 13.81
| ###
| 559,546
| ###
| 39.2
| 39.2
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| 13.75
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 13.87
| ###
| 2,143,548
| ###
| 32.9
| 32.9
| 0.0 |
2009-Oct-19 Mon
| 13.89
| ###
| 13.57
| 13.81
| 1,420,545
| ###
| ###
| ###
| ### |
2009-Oct-16 Fri
| 13.78
| ###
| 13.74
| ###
| 872,225
| 5,992,185
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 13.57
| 13.72
| 13.44
| 13.7
|
|
| ###
| ###
| 1.0 |
2009-Oct-14 Wed
| 13.51
| ###
| 13.51
| 13.54
| 721,146
| 4,871,341
| 61.2
| 61.2
| 1.0 |
2009-Oct-13 Tue
| 13.58
| 13.73
| 13.47
| 13.48
| 1,190,147
| ###
| ###
| ###
| 1.0 |
2009-Oct-12 Mon
| 13.53
| 13.54
| ###
| 13.4
| 755,046
| ###
| ###
| ###
| 1.0 |
2009-Oct-09 Fri
| 13.76
| 13.76
| 13.5
| 13.51
| 1,435,653
| 19,567,950
| 23.6
| 23.6
| ### |
|