End of day Prices (full format), 150 Days for (VGH) VISION GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 0.2
| 0.2
| ###
| ###
| 21,228
| 2,122
| 13.6
| 13.6
| 0.0 |
2011-Mar-31 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 59,371
| 11,874
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 0.2
| 0.2
| ###
| ###
| 54,380
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| 0.175
| 0.185
| 0.175
| 0.185
| 22,725
| ###
| ###
| ###
| ### |
2011-Mar-24 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 5,886
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| 14.4
| 14.4
| 0.0 |
2011-Mar-22 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2011-Mar-21 Mon
| ###
| 0.185
| ###
| 0.185
| 118,387
| 10,950
| 83.4
| 83.4
| ### |
2011-Mar-18 Fri
| ###
| 0.175
| ###
| 0.175
| 38,650
| 3,381
| 73.4
| 73.4
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 39,441
| 0
| 1.6
| 1.6
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 0.175
| ###
| 139,646
| ###
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 147,358
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 0.2
| ###
| 0.2
| 0.2
| 148,771
| 14,877
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 132,729
| 26,545
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| 0.2
| ###
| 92,942
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 95,777
| 0
| 6.9
| 6.9
| 0.0 |
2011-Mar-07 Mon
| 0.22
| 0.22
| ###
| ###
| 22,950
| 2,524
| 21.4
| 21.4
| 0.0 |
2011-Mar-04 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Mar-03 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-02 Wed
| 0.21
| 0.23
| ###
| 0.21
|
|
| 69.2
| 69.2
| ### |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.23
| 0.23
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| 0.23
| 0.23
| 45,057
| 5,181
| 13.9
| 13.9
| ### |
2011-Feb-24 Thu
| 0.23
| ###
| 0.23
| 0.23
|
|
| 70.9
| 70.9
| ### |
2011-Feb-23 Wed
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 67.4
| 67.4
| ### |
2011-Feb-22 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Feb-21 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 13,777
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 0.255
| 0.255
| ###
| 0.255
| 30,240
| 3,855
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2011-Feb-04 Fri
| 0.24
| 0.255
| 0.24
| 0.255
| 11,347
| ###
| 94.1
| 94.1
| 0.0 |
2011-Feb-03 Thu
| 0.255
| 0.255
| ###
| ###
| 33,584
| 4,281
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 0.24
| ###
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 0.26
| ###
| 0.245
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 0.26
| 0.27
| 0.245
| 0.27
| 84,853
| 21,849
| ###
| ###
| ### |
2011-Jan-28 Fri
| 0.26
| 0.27
| 0.26
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2011-Jan-27 Thu
| 0.26
| ###
| 0.26
| ###
| 17,857
| 2,321
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.255
| 0.27
| 0.255
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2011-Jan-21 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 0.25
| 0.26
| 0.25
| 0.25
| 24,454
| ###
| 75.0
| 75.0
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| 20.4
| 20.4
| 0.0 |
2011-Jan-17 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 0.25
| 0.25
| ###
| 0.24
| 77,555
| ###
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2011-Jan-12 Wed
| 0.26
| ###
| 0.25
| 0.25
| 54,529
| ###
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-06 Thu
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 2.3
| 2.3
| ### |
2011-Jan-05 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-04 Tue
| 0.24
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Dec-31 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2010-Dec-30 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| 81.9
| 81.9
| 0.0 |
2010-Dec-29 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2010-Dec-24 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| 84.6
| 84.6
| 0.0 |
2010-Dec-23 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2010-Dec-22 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2010-Dec-21 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 17,450
| 4,188
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 18.7
| 18.7
| 0.0 |
2010-Dec-14 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
| 82,526
| 0
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| 0.27
| ###
| ###
| 53,474
| ###
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 0.275
| 0.285
| ###
| 0.28
| 339,026
| ###
| 80.4
| 80.4
| ### |
2010-Dec-08 Wed
| 0.275
| 0.28
| 0.275
| 0.28
| 40,321
| 11,189
| 84.3
| 84.3
| ### |
2010-Dec-07 Tue
| 0.275
| 0.285
| 0.26
| 0.275
|
|
| 66.6
| 66.6
| ### |
2010-Dec-06 Mon
| 0.275
| 0.275
| 0.27
| 0.275
| 36,376
| ###
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| 0.27
| 0.28
| ###
| 0.275
| 214,724
| ###
| ###
| ###
| ### |
2010-Dec-02 Thu
| ###
| 0.27
| 0.26
| 0.27
| 52,950
| ###
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.27
| 0.28
| 0.26
| 0.27
| 196,587
| 53,078
| 68.6
| 68.6
| ### |
2010-Nov-30 Tue
| 0.24
| 0.275
| 0.24
| 0.27
| 258,683
| ###
| ###
| ###
| ### |
2010-Nov-29 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 0.24
| 0.24
| 0.23
| 0.23
| 28,278
| 6,645
| ###
| ###
| ### |
2010-Nov-25 Thu
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| 13.9
| 13.9
| ### |
2010-Nov-23 Tue
| 0.23
| 0.245
| 0.23
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2010-Nov-22 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 327
| 80
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 0.245
| 0.26
| 0.245
| 0.26
|
|
| 94.7
| 94.7
| 0.0 |
2010-Nov-18 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 1,250
| ###
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| 0.26
| 0.26
| 0.245
| 0.245
| 169,782
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 14.6
| 14.6
| 0.0 |
2010-Nov-15 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 0.275
| 0.275
| 0.255
| 0.255
|
|
| 2.3
| 2.3
| 0.0 |
2010-Nov-10 Wed
| ###
| 0.275
| 0.255
| 0.275
|
|
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.255
| ###
| 0.255
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2010-Nov-08 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 0.285
| 0.285
| 0.25
| 0.26
|
|
| 2.5
| 2.5
| 0.0 |
2010-Nov-04 Thu
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 46,640
| 12,942
| 67.1
| 67.1
| ### |
2010-Nov-02 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 69.6
| 69.6
| ### |
2010-Nov-01 Mon
| 0.26
| 0.28
| 0.26
| 0.28
| 47,642
| ###
| 96.4
| 96.4
| ### |
2010-Oct-29 Fri
| 0.285
| 0.285
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 0.28
| 0.285
| 0.28
| 0.285
| 97,581
| ###
| 80.4
| 80.4
| ### |
2010-Oct-27 Wed
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 77.8
| 77.8
| ### |
2010-Oct-26 Tue
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2010-Oct-25 Mon
| 0.26
| 0.28
| 0.26
| 0.28
| 110,921
| 29,948
| ###
| ###
| ### |
2010-Oct-22 Fri
| 0.28
| ###
| 0.27
| 0.28
| 905,653
| ###
| ###
| ###
| ### |
2010-Oct-21 Thu
| 0.225
| 0.275
| 0.225
| 0.27
|
|
| 99.3
| 99.3
| ### |
2010-Oct-20 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 59,042
| ###
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.21
| 0.21
| 0.2
| 0.2
| 51,879
| ###
| 5.4
| 5.4
| 0.0 |
2010-Oct-14 Thu
| 0.21
| 0.22
| 0.21
| 0.21
| 104,749
| 22,521
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.185
| 0.24
| 0.185
| 0.24
| 212,375
| 45,129
| 99.7
| 99.7
| 0.0 |
2010-Oct-11 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2010-Oct-08 Fri
| 0.23
| 0.23
| 0.21
| 0.22
| 306,141
| 67,351
| 6.3
| 6.3
| 0.0 |
2010-Oct-07 Thu
| 0.245
| 0.245
| 0.23
| 0.23
| 125,049
| ###
| 4.1
| 4.1
| ### |
2010-Oct-06 Wed
| 0.24
| 0.245
| 0.24
| 0.24
| 34,920
| ###
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 18.7
| 18.7
| 0.0 |
2010-Oct-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 0.27
| 0.27
| 0.26
| ###
| 105,146
| ###
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 0.27
| 0.29
| 114,679
| 15,481
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 797,082
| 0
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| 0.285
| ###
| 0.285
| ###
| 273,572
| 38,984
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 0.29
| ###
| 0.27
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2010-Sep-17 Fri
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| 76.1
| 76.1
| ### |
2010-Sep-16 Thu
| 0.28
| 0.28
| 0.275
| 0.275
| 451,470
| 125,282
| 24.8
| 24.8
| ### |
2010-Sep-15 Wed
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| 93.9
| 93.9
| ### |
2010-Sep-14 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| 0.255
| 0.275
| 0.255
| 0.27
| 28,048
| ###
| 94.2
| 94.2
| ### |
2010-Sep-07 Tue
| ###
| 0.28
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| 0.27
| 0.27
| ###
| 0.27
| 28,156
| ###
| 63.6
| 63.6
| ### |
2010-Sep-03 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 15.4
| 15.4
| 0.0 |
2010-Sep-02 Thu
| 0.27
| 0.27
| 0.255
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-Sep-01 Wed
| 0.285
| 0.285
| 0.28
| 0.285
| 642,247
| ###
| 59.3
| 59.3
| ### |
|