End of day Prices (full format), 113 Days for (STS) SRG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2011-Nov-18 Fri
| 0.825
| 0.85
| 0.825
| 0.84
| 32,250
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| 0.86
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 0.825
| 0.87
| 0.82
| 0.87
| 263,621
| 222,759
| ###
| ###
| 0.1 |
2011-Nov-14 Mon
| 0.8
| 0.83
| 0.8
| 0.82
| 124,371
| ###
| 89.2
| 89.2
| 0.1 |
2011-Nov-11 Fri
| 0.82
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2011-Nov-10 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 66.9
| 66.9
| 0.1 |
2011-Nov-09 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 34,572
| 28,349
| 68.0
| 68.0
| 0.1 |
2011-Nov-08 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2011-Nov-07 Mon
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 14.5
| 14.5
| 0.1 |
2011-Nov-04 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 3,250
| ###
| ###
| ###
| 0.1 |
2011-Nov-03 Thu
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 80.6
| 80.6
| 0.1 |
2011-Nov-02 Wed
| 0.775
| 0.785
| 0.775
| 0.785
| 25,142
| ###
| 78.1
| 78.1
| ### |
2011-Nov-01 Tue
| 0.77
| 0.78
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 76.9
| 76.9
| ### |
2011-Oct-28 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 5,481
| ###
| 73.8
| 73.8
| ### |
2011-Oct-27 Thu
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2011-Oct-26 Wed
| 0.74
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2011-Oct-24 Mon
| 0.745
| 0.745
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2011-Oct-21 Fri
| 0.725
| 0.725
| 0.725
| 0.725
| 0
|
|
|
| ### |
2011-Oct-20 Thu
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| 0.72
| 0.725
| 0.72
| 0.725
| 79,688
| 57,574
| ###
| ###
| ### |
2011-Oct-18 Tue
| 0.725
| 0.725
| 0.71
| 0.71
| 65,570
| 47,046
| 21.0
| 21.0
| ### |
2011-Oct-17 Mon
| 0.7
| 0.725
| 0.7
| 0.725
|
|
| 88.8
| 88.8
| ### |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 2,850
| 0
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 32,757
| 22,929
| ###
| ###
| ### |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-07 Fri
| 0.675
| 0.675
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2011-Oct-06 Thu
| 0.7
| 0.71
| ###
| ###
| 14,924
| ###
| 3.2
| 3.2
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-30 Fri
| 0.71
| ###
| 0.71
| ###
| 67,841
| 24,083
| 73.8
| 73.8
| 0.0 |
2011-Sep-29 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 19,320
| 13,524
| ###
| ###
| ### |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 92,748
| 0
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 16,185
| 0
| 14.0
| 14.0
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| 0.74
| 0.74
| ###
| 0.71
| 16,121
| ###
| ###
| ###
| ### |
2011-Sep-22 Thu
| 0.745
| 0.745
| 0.745
| 0.745
| 5,783
| ###
| 82.8
| 82.8
| ### |
2011-Sep-21 Wed
| 0.76
| 0.76
| 0.75
| 0.755
| 78,924
| 59,587
| ###
| ###
| ### |
2011-Sep-20 Tue
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2011-Sep-19 Mon
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2011-Sep-16 Fri
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| ###
| 0.75
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2011-Sep-14 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 86.5
| 86.5
| 0.1 |
2011-Sep-13 Tue
| 0.73
| 0.75
| ###
| 0.75
| 22,273
| 8,352
| ###
| ###
| ### |
2011-Sep-12 Mon
| ###
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2011-Sep-09 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 63.1
| 63.1
| 0.1 |
2011-Sep-08 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 10,640
| ###
| 74.5
| 74.5
| ### |
2011-Sep-07 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| 0.73
| 0.73
| 0.72
| 0.72
| 14,944
| ###
| ###
| ###
| ### |
2011-Sep-05 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 79.9
| 79.9
| ### |
2011-Sep-02 Fri
| 0.71
| 0.76
| 0.71
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Sep-01 Thu
| 0.76
| 0.76
| 0.75
| 0.75
| 41,250
| 31,143
| ###
| ###
| ### |
2011-Aug-31 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 0.755
| 0.8
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Aug-29 Mon
| 0.7
| ###
| 0.7
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2011-Aug-26 Fri
| 0.7
| 0.72
| 0.685
| 0.685
| 25,350
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 0.7
| 0.71
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-Aug-24 Wed
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 81.6
| 81.6
| ### |
2011-Aug-17 Wed
| ###
| 0.7
| ###
| ###
| 29,985
| ###
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-15 Mon
| 0.675
| ###
| 0.675
| ###
| 108,329
| ###
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 0.675
| 0.675
| 18,658
| ###
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Aug-09 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| 0.74
| ###
| 0.7
|
|
| ###
| ###
| ### |
2011-Aug-05 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2011-Aug-04 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2011-Aug-03 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2011-Aug-02 Tue
| 0.785
| 0.785
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Aug-01 Mon
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2011-Jul-29 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 77.5
| 77.5
| ### |
2011-Jul-28 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 20,729
| ###
| ###
| ###
| 0.1 |
2011-Jul-26 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 64.2
| 64.2
| 0.1 |
2011-Jul-25 Mon
| 0.79
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2011-Jul-22 Fri
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2011-Jul-21 Thu
| 0.78
| 0.79
| 0.78
| 0.78
| 166,181
| 130,452
| ###
| ###
| 0.1 |
2011-Jul-20 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 40,642
| ###
| ###
| ###
| 0.1 |
2011-Jul-19 Tue
| 0.78
| 0.79
| 0.78
| 0.78
| 132,483
| ###
| ###
| ###
| 0.1 |
2011-Jul-18 Mon
| 0.79
| 0.8
| 0.78
| 0.78
| 121,750
| 96,182
| 24.2
| 24.2
| 0.1 |
2011-Jul-15 Fri
| 0.79
| 0.79
| 0.79
| 0.79
| 52,250
| 41,277
| ###
| ###
| ### |
2011-Jul-14 Thu
| 0.81
| 0.81
| 0.8
| 0.8
| 27,250
| ###
| 27.7
| 27.7
| 0.1 |
2011-Jul-13 Wed
| 0.79
| 0.8
| 0.78
| 0.8
| 156,750
| ###
| ###
| ###
| 0.1 |
2011-Jul-12 Tue
| 0.8
| 0.8
| 0.79
| 0.8
| 77,084
| 61,281
| 84.8
| 84.8
| 0.1 |
2011-Jul-11 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 645
| ###
| ###
| ###
| 0.1 |
2011-Jul-08 Fri
| 0.77
| 0.8
| 0.77
| 0.79
| 97,271
| 76,357
| 82.0
| 82.0
| ### |
2011-Jul-07 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Jul-06 Wed
| 0.755
| 0.77
| 0.755
| 0.77
|
|
| 80.9
| 80.9
| 0.1 |
2011-Jul-05 Tue
| ###
| 0.755
| 0.725
| 0.755
|
|
| 87.4
| 87.4
| ### |
2011-Jul-04 Mon
| ###
| 0.72
| ###
| 0.72
|
|
| 90.1
| 90.1
| ### |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 101,487
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 0.655
| ###
| ###
| 50,281
| ###
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 0.655
|
|
| 41.9
| 41.9
| ### |
2011-Jun-24 Fri
| 0.655
| 0.655
| 0.655
| 0.655
| 1,429
| ###
| 68.8
| 68.8
| ### |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|