End of day Prices (full format), 150 Days for (STS) SRG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 62,026
| 0
| 19.4
| 19.4
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 71,324
| 0
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 0.57
| 0.57
| 197,245
| ###
| 6.1
| 6.1
| ### |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 150,889
| 0
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 69,024
| 0
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| 820
| 0
| 69.6
| 69.6
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 41,156
| 0
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 65,177
| 0
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 86,324
| 0
| 95.0
| 95.0
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 0.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 5,250
| 0
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 0.585
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2014-Jul-01 Tue
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2014-Jun-30 Mon
| 0.58
| 0.58
| 0.575
| 0.575
| 155,078
| 89,557
| ###
| ###
| ### |
2014-Jun-27 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2014-Jun-26 Thu
| 0.555
| 0.59
| 0.555
| 0.59
|
|
| 92.8
| 92.8
| 0.0 |
2014-Jun-25 Wed
| 0.57
| 0.57
| 0.55
| 0.55
| 17,823
| 9,980
| 10.2
| 10.2
| ### |
2014-Jun-24 Tue
| ###
| ###
| 0.57
| 0.57
| 28,447
| ###
| ###
| ###
| ### |
2014-Jun-23 Mon
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| 22.1
| 22.1
| ### |
2014-Jun-18 Wed
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2014-Jun-12 Thu
| 0.59
| ###
| 0.58
| 0.58
|
|
| 20.5
| 20.5
| ### |
2014-Jun-11 Wed
| 0.58
| 0.59
| 0.58
| 0.59
| 11,144
| ###
| 86.8
| 86.8
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-06 Fri
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| 0.58
| ###
| 65,956
| 19,127
| 27.0
| 27.0
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 27,920
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 0.59
| ###
| 0.59
| ###
| 71,059
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2014-May-28 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-May-27 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 2,220
| ###
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2014-May-23 Fri
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2014-May-22 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 16,754
| ###
| 67.2
| 67.2
| ### |
2014-May-21 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| 15.2
| 15.2
| ### |
2014-May-20 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 21,246
| 12,322
| ###
| ###
| ### |
2014-May-19 Mon
| 0.58
| ###
| 0.58
| 0.58
|
|
| 80.8
| 80.8
| ### |
2014-May-16 Fri
| 0.56
| 0.585
| 0.56
| 0.585
| 26,153
| 14,972
| 92.8
| 92.8
| ### |
2014-May-15 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-May-14 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.0
| 70.0
| ### |
2014-May-13 Tue
| 0.54
| 0.55
| 0.53
| 0.55
| 244,343
| 131,945
| ###
| ###
| ### |
2014-May-12 Mon
| 0.525
| 0.525
| 0.525
| 0.525
| 10,871
| ###
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 0.525
| 0.54
| 0.525
| 0.525
| 118,128
| ###
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2014-May-07 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| 0.525
| 0.525
|
|
| 14.8
| 14.8
| 0.0 |
2014-May-05 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2014-May-02 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.2
| 17.2
| ### |
2014-May-01 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Apr-30 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 17.6
| 17.6
| ### |
2014-Apr-29 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Apr-28 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 21.6
| 21.6
| ### |
2014-Apr-24 Thu
| ###
| 0.57
| 0.555
| 0.555
| 84,540
| 47,553
| ###
| ###
| ### |
2014-Apr-23 Wed
| 0.57
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| 0.57
| 0.57
| 0.56
| ###
| 14,389
| 8,129
| 25.0
| 25.0
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2014-Apr-15 Tue
| 0.56
| 0.56
| 0.555
| 0.555
|
|
| 23.9
| 23.9
| ### |
2014-Apr-14 Mon
| 0.58
| 0.58
| 0.56
| 0.56
| 16,477
| ###
| ###
| ###
| ### |
2014-Apr-11 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 21.5
| 21.5
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 19.3
| 19.3
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 11,082
| 0
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Mar-31 Mon
| 0.625
| ###
| 0.625
| 0.625
|
|
| 68.8
| 68.8
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 72.6
| 72.6
| 0.0 |
2014-Mar-26 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 72.3
| 72.3
| 0.0 |
2014-Mar-25 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2014-Mar-24 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2014-Mar-20 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2014-Mar-19 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 16,488
| ###
| ###
| ###
| ### |
2014-Mar-18 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2014-Mar-17 Mon
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2014-Mar-14 Fri
| ###
| ###
| 0.59
| 0.59
| 112,177
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 0.59
| ###
| 0.59
| ###
| 51,444
| 15,175
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Mar-06 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 0.57
| ###
| 0.57
| ###
| 126,550
| ###
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 0.58
| 0.58
| 0.57
| 0.57
| 47,577
| 27,356
| ###
| ###
| ### |
2014-Mar-03 Mon
| ###
| 0.625
| 0.59
| 0.59
|
|
| 11.2
| 11.2
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 31,250
| 0
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 0.575
| ###
| 221,548
| ###
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 0.585
| 0.585
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2014-Feb-25 Tue
| 0.55
| 0.58
| 0.55
| 0.57
|
|
| 92.1
| 92.1
| ### |
2014-Feb-24 Mon
| 0.53
| 0.545
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 0.56
| 0.58
| 0.56
| 0.56
| 30,178
| ###
| 70.2
| 70.2
| ### |
2014-Feb-20 Thu
| 0.52
| 0.585
| 0.52
| 0.56
|
|
| ###
| ###
| ### |
2014-Feb-19 Wed
| 0.5
| 0.53
| 0.5
| 0.53
| 263,653
| 135,781
| 95.0
| 95.0
| 0.0 |
2014-Feb-18 Tue
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 0.5
| 0.5
| 0.47
| 0.47
| 6,474
| ###
| ###
| ###
| ### |
2014-Feb-13 Thu
| 0.5
| 0.5
| ###
| 0.48
|
|
| 8.3
| 8.3
| 0.0 |
2014-Feb-12 Wed
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2014-Feb-07 Fri
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 15.1
| 15.1
| 0.0 |
2014-Feb-06 Thu
| 0.49
| 0.5
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.3
| 74.3
| 0.0 |
2014-Feb-03 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| 0.51
| 0.5
| 0.51
|
|
| 77.7
| 77.7
| ### |
2014-Jan-30 Thu
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 8.2
| 8.2
| 0.0 |
2014-Jan-29 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 93.7
| 93.7
| 0.0 |
2014-Jan-24 Fri
| 0.52
| 0.52
| 0.5
| 0.5
| 182,980
| ###
| 7.9
| 7.9
| 0.0 |
2014-Jan-23 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| 0.52
| 0.52
|
|
| 12.3
| 12.3
| 0.0 |
2014-Jan-21 Tue
| 0.53
| ###
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 5,348
| 2,780
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 0.54
| 0.54
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2014-Jan-15 Wed
| 0.54
| 0.54
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2014-Jan-14 Tue
| ###
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2014-Jan-10 Fri
| 0.545
| 0.545
| ###
| 0.51
|
|
| ###
| ###
| ### |
2014-Jan-09 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2014-Jan-08 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2014-Jan-07 Tue
| 0.55
| 0.56
| 0.53
| 0.56
|
|
| 86.3
| 86.3
| ### |
2014-Jan-06 Mon
| 0.52
| 0.57
| 0.5
| 0.57
| 67,446
| 36,083
| ###
| ###
| ### |
2014-Jan-03 Fri
| 0.53
| 0.53
| 0.52
| 0.52
| 33,285
| 17,474
| 15.6
| 15.6
| 0.0 |
2014-Jan-02 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| 0.48
| 0.52
| 0.48
| 0.52
|
|
| ###
| ###
| 0.0 |
|