Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-10 03:09:03 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(UGL) UGL LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for UGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>


End of day Prices (full format),

113 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.65
2013-Oct-21 Mon 7.88 ### 7.83 7.85 27.0 27.0 ###
2013-Oct-18 Fri ### ### 7.81 7.85 ### ### ###
2013-Oct-17 Thu 7.86 ### 7.8 ### 645,387 ### 81.6 81.6 0.0
2013-Oct-16 Wed ### ### ### 7.89 493,680 0 89.5 89.5 ###
2013-Oct-15 Tue 7.86 7.86 ### 7.76 254,576 1,000,483 ### ### 0.6
2013-Oct-14 Mon 7.7 7.79 ### 7.74 80.9 80.9 0.6
2013-Oct-11 Fri ### 7.87 ### 7.83 497,279 ### 86.7 86.7 ###
2013-Oct-10 Thu 7.52 ### 7.48 ### 1,333,985 ### ### ### 0.0
2013-Oct-09 Wed 7.49 ### 7.46 ### ### ### 0.0
2013-Oct-08 Tue 7.57 ### 7.5 ### ### ### 0.0
2013-Oct-07 Mon 7.74 7.84 7.59 ### 355,345 2,741,486 28.2 28.2 0.0
2013-Oct-04 Fri 7.83 7.84 7.71 7.74 ### ### 0.6
2013-Oct-03 Thu 7.87 ### 7.76 7.87 1,016,184 ### 69.1 69.1 0.6
2013-Oct-02 Wed 8.29 ### ### 8 707,052 0 ### ### ###
2013-Oct-01 Tue ### ### 8.26 8.27 3,263,023 13,476,284 ### ### ###
2013-Sep-30 Mon 8.27 ### 8.22 ### 2,332,658 9,587,224 ### ### 0.0
2013-Sep-27 Fri ### 8.43 ### 8.42 90.1 90.1 ###
2013-Sep-26 Thu ### 8.23 7.8 ### ### ### 0.0
2013-Sep-25 Wed 8.23 ### 8.155 8.2 937,172 ### ### ### 0.6
2013-Sep-24 Tue 8.2 ### ### ### 465,542 0 83.4 83.4 0.0
2013-Sep-23 Mon 8.29 ### 8.275 8.29 73.2 73.2 0.6
2013-Sep-20 Fri ### 8.4 8.24 ### ### ### 0.0
2013-Sep-19 Thu ### 8.44 8.275 ### ### ### 0.0
2013-Sep-18 Wed 8.25 8.26 ### ### 1,221,550 ### ### ### 0.0
2013-Sep-17 Tue ### ### 8.22 8.25 20.5 20.5 ###
2013-Sep-16 Mon 8.2 ### ### ### 85.1 85.1 0.0
2013-Sep-13 Fri ### ### ### ### 1,235,984 0 ### ### 0.0
2013-Sep-12 Thu ### 8.2 ### ### 77.7 77.7 0.0
2013-Sep-11 Wed 7.8 ### 7.79 ### ### ### 0.0
2013-Sep-10 Tue ### ### 7.84 7.85 ### ### ###
2013-Sep-09 Mon 7.89 ### 7.76 7.89 ### ### ###
2013-Sep-06 Fri ### ### 7.85 ### 857,251 ### ### ### 0.0
2013-Sep-05 Thu ### 8.085 ### ### 84.2 84.2 0.0
2013-Sep-04 Wed ### ### ### ### 1,221,958 0 89.5 89.5 0.0
2013-Sep-03 Tue 7.44 7.76 7.44 7.71 ### ### ###
2013-Sep-02 Mon 7.41 7.84 7.41 7.44 65.3 65.3 ###
2013-Aug-30 Fri ### 7.46 ### 7.41 ### ### ###
2013-Aug-29 Thu ### ### 7.2 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 1,300,953 0 84.0 84.0 0.0
2013-Aug-27 Tue 7.2 7.29 ### 7.28 81.4 81.4 0.5
2013-Aug-26 Mon ### ### 7.26 ### 74.9 74.9 0.0
2013-Aug-23 Fri 7.27 ### 7.25 ### ### ### 0.0
2013-Aug-22 Thu ### 7.325 ### ### 83.3 83.3 0.0
2013-Aug-21 Wed ### ### 7.085 7.23 991,770 3,513,345 81.9 81.9 ###
2013-Aug-20 Tue ### ### 7 ### 31.6 31.6 0.0
2013-Aug-19 Mon ### 7.2 ### ### 818,584 ### 74.6 74.6 0.0
2013-Aug-16 Fri 7.2 7.25 ### ### 854,625 ### ### ### 0.0
2013-Aug-15 Thu ### ### 7 ### 993,645 3,477,757 ### ### 0.0
2013-Aug-14 Wed 7.48 7.52 ### 7.22 ### ### 0.5
2013-Aug-13 Tue 7.48 7.59 7.48 7.54 1,311,653 ### 67.7 67.7 0.5
2013-Aug-12 Mon 7.52 7.75 7.42 7.52 2,227,725 ### ### ### 0.5
2013-Aug-09 Fri ### 7.49 ### 7.4 ### ### 0.5
2013-Aug-08 Thu 7.51 7.54 ### ### ### ### 0.0
2013-Aug-07 Wed 7.41 7.48 ### ### 43.8 43.8 0.0
2013-Aug-06 Tue 7.5 7.73 7.44 7.45 577,751 4,382,241 ### ### 0.5
2013-Aug-05 Mon 7.44 ### ### 7.55 569,154 0 ### ### ###
2013-Aug-02 Fri ### 7.51 ### 7.4 885,081 3,323,479 75.6 75.6 0.5
2013-Aug-01 Thu 7.4 7.44 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### 7.26 7.28 872,941 3,168,775 26.3 26.3 0.5
2013-Jul-30 Tue ### ### 7.2 7.25 798,855 2,875,878 ### ### 0.5
2013-Jul-29 Mon 7.25 ### 7.21 7.28 ### ### 0.5
2013-Jul-26 Fri ### ### ### 7.25 80.9 80.9 0.5
2013-Jul-25 Thu 7.5 ### ### ### 1,429,684 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### 7.7 1,409,125 0 6.7 6.7 0.6
2013-Jul-23 Tue 7.71 ### 7.71 8 ### ### ###
2013-Jul-22 Mon 7.8 7.89 ### 7.77 ### ### 0.6
2013-Jul-19 Fri 7.81 ### 7.52 ### ### ### 0.0
2013-Jul-18 Thu ### ### 7.78 7.78 15.8 15.8 0.6
2013-Jul-17 Wed 7.7 ### ### ### 769,279 0 ### ### 0.0
2013-Jul-16 Tue 7.75 7.77 ### 7.72 353,026 ### ### ### ###
2013-Jul-15 Mon 7.76 7.77 7.52 7.59 443,156 3,387,927 ### ### 0.5
2013-Jul-12 Fri ### 7.825 7.59 7.71 75.9 75.9 ###
2013-Jul-11 Thu 7.25 ### 7.25 7.58 ### ### ###
2013-Jul-10 Wed ### 7.25 ### 7.21 76.5 76.5 ###
2013-Jul-09 Tue ### ### ### ### 591,459 0 ### ### 0.0
2013-Jul-08 Mon ### ### 6.88 ### 71.9 71.9 0.0
2013-Jul-05 Fri 6.85 ### 6.84 ### 594,328 ### ### ### 0.0
2013-Jul-04 Thu 6.79 6.85 6.76 6.85 71.1 71.1 ###
2013-Jul-03 Wed 6.8 ### ### 6.78 33.4 33.4 0.5
2013-Jul-02 Tue 6.7 6.83 ### 6.82 694,725 2,372,485 ### ### 0.5
2013-Jul-01 Mon ### ### 6.56 ### 1,242,289 ### 6.3 6.3 0.0
2013-Jun-28 Fri 7 7 6.82 ### 841,940 ### 24.6 24.6 0.0
2013-Jun-27 Thu 6.84 ### 6.74 6.87 981,051 3,306,141 65.6 65.6 ###
2013-Jun-26 Wed 6.54 6.84 6.54 6.78 89.1 89.1 0.5
2013-Jun-25 Tue ### 6.7 6.48 6.48 1,610,886 ### ### ### 0.5
2013-Jun-24 Mon ### 6.72 6.57 6.7 89.6 89.6 0.5
2013-Jun-21 Fri 6.55 6.75 6.5 6.75 83.0 83.0 0.5
2013-Jun-20 Thu 6.79 6.8 ### ### 1,457,482 ### ### ### 0.0
2013-Jun-19 Wed ### 6.81 ### 6.79 1,012,243 3,446,687 82.2 82.2 0.5
2013-Jun-18 Tue 6.49 6.75 6.48 ### 89.2 89.2 0.0
2013-Jun-17 Mon 6.57 ### 6.46 6.59 71.6 71.6 ###
2013-Jun-14 Fri 6.4 6.7 6.4 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 1,895,248 0 ### ### 0.0
2013-Jun-12 Wed ### 6.75 ### ### 75.3 75.3 0.0
2013-Jun-11 Tue 6.7 ### ### 6.71 73.1 73.1 ###
2013-Jun-07 Fri ### ### ### 6.7 ### ### 0.5
2013-Jun-06 Thu ### ### 6.84 6.84 879,987 3,009,555 ### ### 0.5
2013-Jun-05 Wed ### ### ### ### 721,749 0 ### ### 0.0
2013-Jun-04 Tue ### ### 7 ### 994,587 3,481,054 ### ### 0.0
2013-Jun-03 Mon ### 7.24 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 1,222,159 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 889,978 0 77.8 77.8 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### 6.85 ### 977,943 3,349,454 70.5 70.5 0.0
2013-May-27 Mon 7 ### 6.85 ### 1,403,426 ### 80.5 80.5 0.0
2013-May-24 Fri ### 7.2 ### ### 1,674,073 ### ### ### 0.0
2013-May-23 Thu ### ### 7 ### 2,158,186 7,553,651 83.3 83.3 0.0
2013-May-22 Wed 7.29 ### ### ### 23.8 23.8 0.0
2013-May-21 Tue 7.25 ### ### ### 2,966,521 0 81.3 81.3 0.0
2013-May-20 Mon 7.73 7.74 7.27 ### ### ### 0.0
2013-May-17 Fri 7.5 7.73 ### 7.73 3,795,443 14,669,387 ### ### 0.6
2013-May-16 Thu 7.81 7.85 ### 7.56 17.3 17.3 0.5
2013-May-15 Wed 8.5 8.77 7.89 ### 9,097,027 ### 6.3 6.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 03:09:03 thru 2024-05-10 03:09:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000