End of day Prices (full format), 150 Days for (SRP) SOUTHCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.08900000000000001 |
1997-Mar-24 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
1997-Mar-19 Wed
| 4.256
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 4.441
| 4.442
| ###
| 4.4
| 4,368,157
| 9,701,676
| ###
| ###
| 0.3 |
1997-Mar-17 Mon
| 4.424
| 4.46
| ###
| 4.44
|
|
| 75.6
| 75.6
| 0.3 |
1997-Mar-14 Fri
| 4.459
| 4.48
| ###
| 4.43
| 2,698,583
| 6,044,825
| 31.4
| 31.4
| ### |
1997-Mar-13 Thu
| ###
| 4.54
| 4.5
| 4.52
|
|
| 27.9
| 27.9
| 0.3 |
1997-Mar-12 Wed
| ###
| 4.57
| 4.52
| 4.54
| 523,246
| 2,378,153
| ###
| ###
| 0.3 |
1997-Mar-11 Tue
| ###
| ###
| 4.56
| 4.57
| 1,959,329
| 4,467,270
| ###
| ###
| ### |
1997-Mar-10 Mon
| 4.56
| 4.58
| 4.55
| 4.57
| 727,757
| ###
| ###
| ###
| ### |
1997-Mar-07 Fri
| ###
| 4.59
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Mar-06 Thu
| 4.55
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
1997-Mar-05 Wed
| 4.5
| 4.53
| 4.49
| 4.53
| 5,312,047
| ###
| 71.5
| 71.5
| ### |
1997-Mar-04 Tue
| 4.58
| 4.58
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
1997-Mar-03 Mon
| ###
| 4.59
| 4.52
| 4.56
| 2,654,657
| ###
| 41.5
| 41.5
| 0.3 |
1997-Feb-28 Fri
| 4.58
| ###
| 4.55
| 4.56
|
|
| 29.4
| 29.4
| 0.3 |
1997-Feb-27 Thu
| 4.585
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| 4.587
| ###
| 1,813,846
| 4,160,055
| 75.6
| 75.6
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| 4.5
| 4.58
| 701,724
| 1,578,879
| ###
| ###
| 0.3 |
1997-Feb-20 Thu
| ###
| 4.56
| 4.48
| 4.52
| 719,252
| ###
| 71.8
| 71.8
| 0.3 |
1997-Feb-19 Wed
| ###
| 4.55
| 4.46
| 4.51
| 1,164,627
| 5,246,644
| ###
| ###
| 0.3 |
1997-Feb-18 Tue
| 4.51
| ###
| 4.49
| 4.52
| 705,877
| ###
| 70.9
| 70.9
| 0.3 |
1997-Feb-17 Mon
| ###
| 4.55
| 4.43
| 4.51
| 434,371
| 1,950,325
| ###
| ###
| 0.3 |
1997-Feb-14 Fri
| ###
| 4.5
| 4.44
| 4.45
| 1,879,173
| ###
| 27.1
| 27.1
| 0.3 |
1997-Feb-13 Thu
| 4.457
| 4.49
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
1997-Feb-12 Wed
| ###
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
1997-Feb-11 Tue
| ###
| ###
| 4.29
| ###
| 346,373
| 742,970
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| 4.44
| ###
| ###
| 783,923
| ###
| 17.9
| 17.9
| 0.0 |
1997-Feb-07 Fri
| 4.346
| 4.42
| 4.346
| 4.42
| 1,142,078
| 5,005,727
| ###
| ###
| 0.3 |
1997-Feb-06 Thu
| 4.258
| ###
| 4.258
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1997-Feb-05 Wed
| 4.24
| ###
| 4.2
| 4.28
| 1,139,351
| ###
| 70.6
| 70.6
| 0.3 |
1997-Feb-04 Tue
| 4.251
| 4.257
| 4.2
| 4.22
|
|
| 30.8
| 30.8
| ### |
1997-Feb-03 Mon
| ###
| ###
| 4.2
| 4.25
| 703,522
| ###
| ###
| ###
| ### |
1997-Jan-31 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| 4.4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| 4.22
| ###
| 1,364,356
| ###
| 82.2
| 82.2
| 0.0 |
1997-Jan-28 Tue
| 4.179
| 4.25
| ###
| 4.25
|
|
| 87.0
| 87.0
| ### |
1997-Jan-24 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
1997-Jan-22 Wed
| ###
| 4.24
| ###
| 4.22
|
|
| 82.8
| 82.8
| ### |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
| 1,050,026
| 0
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| 4.242
| 4.25
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1997-Jan-15 Wed
| 4.146
| 4.27
| ###
| 4.27
|
|
| 91.0
| 91.0
| ### |
1997-Jan-14 Tue
| 4.077
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Jan-13 Mon
| 4.156
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| ###
| 4.24
| ###
| ###
| 1,514,454
| 3,210,642
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| 4.028
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| 3.86
| 3.89
|
|
| 31.9
| 31.9
| 0.3 |
1997-Jan-06 Mon
| 3.959
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
| 1,836,426
| 0
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| ###
| 4
| ###
| ###
| 326,575
| 653,150
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| 4
| ###
| 4
| 751,551
| ###
| 74.4
| 74.4
| 0.3 |
1996-Dec-30 Mon
| 3.87
| ###
| 3.87
| ###
| 533,657
| 1,032,626
| 88.8
| 88.8
| 0.0 |
1996-Dec-27 Fri
| 3.79
| 3.88
| 3.79
| 3.87
| 236,874
| ###
| ###
| ###
| ### |
1996-Dec-24 Tue
| 3.821
| 3.83
| 3.78
| 3.79
|
|
| 17.0
| 17.0
| ### |
1996-Dec-23 Mon
| ###
| ###
| 3.85
| 3.85
| 921,027
| 1,772,976
| ###
| ###
| 0.3 |
1996-Dec-20 Fri
| 3.946
| ###
| ###
| ###
| 3,480,370
| 0
| 21.8
| 21.8
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| 3.86
| ###
| 459,657
| ###
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
| 1,714,082
| 0
| 20.3
| 20.3
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
| 1,093,189
| 0
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 3.957
| ###
| ###
| ###
| 1,337,084
| 0
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
1996-Dec-10 Tue
| 3.951
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| 3.929
| 3.953
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| 3.82
| 3.88
|
|
| 33.1
| 33.1
| 0.3 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,437,781
| 0
| 81.7
| 81.7
| 0.0 |
1996-Dec-04 Wed
| 3.977
| ###
| ###
| ###
| 1,272,189
| 0
| 32.7
| 32.7
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
| 932,578
| 0
| 82.0
| 82.0
| 0.0 |
1996-Dec-02 Mon
| ###
| 4.056
| ###
| ###
| 833,741
| 1,690,826
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| 3.925
| ###
|
|
| 87.1
| 87.1
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| 3.86
| ###
| 672,620
| 1,298,156
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| 4.026
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
1996-Nov-25 Mon
| 4
| ###
| ###
| ###
| 788,153
| 0
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
| 309,648
| 0
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| 3.921
| ###
| 3.921
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1996-Nov-19 Tue
| 3.943
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
1996-Nov-18 Mon
| 3.953
| 4
| ###
| ###
| 530,475
| 1,060,950
| 26.9
| 26.9
| 0.0 |
1996-Nov-15 Fri
| 3.883
| ###
| 3.883
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1996-Nov-14 Thu
| 3.77
| ###
| 3.77
| ###
|
|
| 90.9
| 90.9
| 0.0 |
1996-Nov-13 Wed
| ###
| 3.77
| ###
| 3.76
| 371,441
| ###
| 85.2
| 85.2
| 0.3 |
1996-Nov-12 Tue
| ###
| 3.7
| ###
| ###
| 827,271
| 1,530,451
| ###
| ###
| 0.0 |
1996-Nov-11 Mon
| 3.789
| 3.79
| 3.76
| 3.78
|
|
| 22.2
| 22.2
| 0.3 |
1996-Nov-07 Thu
| 3.85
| 3.85
| 3.77
| 3.77
|
|
| 14.1
| 14.1
| ### |
1996-Nov-06 Wed
| ###
| 3.83
| 3.81
| 3.83
| 306,746
| ###
| ###
| ###
| ### |
1996-Nov-05 Tue
| ###
| 3.85
| 3.82
| 3.83
| 205,154
| ###
| 19.8
| 19.8
| ### |
1996-Nov-04 Mon
| ###
| 3.86
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
1996-Nov-01 Fri
| 3.83
| 3.84
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
1996-Oct-31 Thu
| ###
| 3.84
| 3.76
| 3.84
|
|
| 72.7
| 72.7
| 0.3 |
1996-Oct-30 Wed
| 3.78
| 3.83
| 3.78
| 3.81
| 951,170
| ###
| ###
| ###
| 0.3 |
1996-Oct-29 Tue
| ###
| 3.84
| 3.75
| 3.79
| 1,038,671
| 3,941,756
| ###
| ###
| ### |
1996-Oct-28 Mon
| ###
| 3.84
| 3.788
| 3.83
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| 3.78
| 3.8
| ###
| 3.79
|
|
| 79.2
| 79.2
| ### |
1996-Oct-24 Thu
| ###
| 3.85
| ###
| 3.84
|
|
| 90.3
| 90.3
| 0.3 |
1996-Oct-23 Wed
| 3.676
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
1996-Oct-22 Tue
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
1996-Oct-21 Mon
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-17 Thu
| 3.746
| 3.746
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 3.775
| 3.79
| 3.71
| 3.74
|
|
| 22.5
| 22.5
| 0.3 |
1996-Oct-15 Tue
| 3.879
| 3.88
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
1996-Oct-14 Mon
| 3.774
| ###
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
1996-Oct-11 Fri
| ###
| 3.76
| ###
| 3.74
|
|
| 76.2
| 76.2
| 0.3 |
1996-Oct-10 Thu
| ###
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Oct-09 Wed
| ###
| 3.75
| ###
| 3.75
|
|
| 93.6
| 93.6
| 0.3 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| 3.571
| ###
| 3.55
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1996-Oct-03 Thu
| 3.59
| ###
| 3.54
| 3.55
|
|
| 19.6
| 19.6
| ### |
1996-Oct-02 Wed
| 3.553
| 3.58
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
1996-Oct-01 Tue
| 3.54
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
1996-Sep-30 Mon
| 3.58
| 3.59
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
1996-Sep-27 Fri
| ###
| 3.57
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
1996-Sep-26 Thu
| 3.55
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
1996-Sep-25 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| 3.57
| 3.53
| 3.55
|
|
| 73.7
| 73.7
| ### |
1996-Sep-23 Mon
| 3.55
| 3.56
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
1996-Sep-20 Fri
| 3.56
| 3.56
| 3.53
| 3.55
|
|
| 28.4
| 28.4
| ### |
1996-Sep-19 Thu
| 3.54
| 3.56
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
1996-Sep-18 Wed
| 3.52
| 3.57
| 3.52
| 3.54
|
|
| 84.3
| 84.3
| 0.3 |
1996-Sep-17 Tue
| 3.56
| ###
| 3.55
| 3.57
|
|
| 77.8
| 77.8
| 0.3 |
1996-Sep-16 Mon
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
1996-Sep-13 Fri
| 3.53
| 3.57
| 3.52
| 3.57
|
|
| 79.1
| 79.1
| 0.3 |
1996-Sep-12 Thu
| 3.523
| 3.55
| 3.51
| 3.53
|
|
| 76.3
| 76.3
| 0.3 |
1996-Sep-11 Wed
| 3.472
| 3.52
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| 3.42
| 3.48
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
1996-Sep-09 Mon
| ###
| ###
| ###
| 3.41
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| 3.327
| 3.42
| 3.321
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| 3.41
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
1996-Sep-03 Tue
| 3.273
| ###
| 3.251
| ###
|
|
| 91.8
| 91.8
| 0.0 |
1996-Sep-02 Mon
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1996-Aug-27 Tue
| 3.121
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1996-Aug-20 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|