End of day Prices (full format), 150 Days for (VRL) VILLAGE ROADSHOW LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Dec-30 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-29 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-24 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-23 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-22 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-21 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-18 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-17 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-16 Wed
| 3
| 3
| ###
| 3
| 6,464,556
| ###
| ###
| ###
| 0.2 |
2020-Dec-15 Tue
| ###
| ###
| 2.985
| ###
| 289,489
| ###
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 2.985
| ###
| 207,656
| 309,926
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| 3
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 3
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 2.85
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 493,273
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 2.87
| ###
| 147,358
| 211,458
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 399,471
| 0
| 76.1
| 76.1
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 259,943
| 0
| 70.1
| 70.1
| 0.0 |
2020-Nov-25 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 2.87
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| 2.85
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Nov-19 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Nov-18 Wed
| 2.45
| 2.49
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Nov-17 Tue
| 2.45
| 2.54
| 2.4
| 2.45
| 817,122
| ###
| ###
| ###
| 0.2 |
2020-Nov-16 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| 2.53
| 2.53
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Nov-12 Thu
| 2.5
| 2.53
| 2.45
| 2.53
|
|
| 80.0
| 80.0
| ### |
2020-Nov-11 Wed
| 2.51
| 2.54
| ###
| 2.51
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| 2.5
|
|
| 94.9
| 94.9
| 0.2 |
2020-Nov-09 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| 2.28
| ###
| 2.27
| 2.28
|
|
| 62.3
| 62.3
| 0.2 |
2020-Nov-04 Wed
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| 2.27
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-02 Mon
| 2.27
| 2.27
| 2.2
| 2.24
| 515,722
| ###
| ###
| ###
| ### |
2020-Oct-30 Fri
| 2.26
| 2.26
| 2.23
| 2.23
| 117,286
| ###
| 39.1
| 39.1
| ### |
2020-Oct-29 Thu
| 2.23
| 2.27
| 2.22
| 2.26
| 256,888
| ###
| ###
| ###
| ### |
2020-Oct-28 Wed
| 2.21
| 2.27
| 2.2
| 2.23
| 731,886
| ###
| ###
| ###
| ### |
2020-Oct-27 Tue
| 2.2
| 2.22
| 2.2
| 2.21
| 318,972
| 704,928
| 85.2
| 85.2
| 0.2 |
2020-Oct-26 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 107,877
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 94,950
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 711,786
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 115,286
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 143,042
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 273,184
| 0
| 11.5
| 11.5
| 0.0 |
2020-Oct-13 Tue
| ###
| 2.21
| ###
| ###
| 155,478
| ###
| 78.0
| 78.0
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 55,572
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 75,156
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 467,623
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-05 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| ###
| 2.21
| ###
| ###
| 1,388,850
| 1,534,679
| 93.3
| 93.3
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 205,347
| 0
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 342,259
| 0
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 218,547
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 295,686
| 0
| 84.1
| 84.1
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 271,940
| 0
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 148,985
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 2.055
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 265,073
| 0
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 451,477
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 129,789
| 0
| 30.7
| 30.7
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 191,784
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 311,948
| 0
| 72.4
| 72.4
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 176,381
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 449,976
| 0
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 482,925
| 0
| 24.8
| 24.8
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 194,953
| 0
| 66.4
| 66.4
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 112,541
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 208,629
| 0
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 2.2
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 851,246
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-Aug-05 Wed
| ###
| 2.2
| ###
| ###
| 392,128
| 431,340
| 17.3
| 17.3
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 557,684
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 395,143
| 0
| 31.9
| 31.9
| 0.0 |
2020-Jul-31 Fri
| ###
| 2.225
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Jul-29 Wed
| 2.22
| ###
| ###
| ###
| 612,873
| 0
| 9.5
| 9.5
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| 2.23
| 728,028
| 0
| 95.0
| 95.0
| ### |
2020-Jul-27 Mon
| 1.955
| 1.975
| 1.925
| 1.955
|
|
| 61.3
| 61.3
| ### |
2020-Jul-24 Fri
| 2
| 2
| ###
| 1.975
| 190,076
| 190,076
| 27.8
| 27.8
| ### |
2020-Jul-23 Thu
| ###
| ###
| ###
| 2
| 75,747
| 0
| ###
| ###
| 0.1 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 1.945
| ###
| 134,448
| 130,750
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 2
| ###
| 82,776
| 82,776
| 25.6
| 25.6
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 227,925
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 2
| 2.075
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2020-Jul-14 Tue
| ###
| ###
| 1.975
| 2
| 648,147
| 640,045
| 25.9
| 25.9
| 0.1 |
2020-Jul-13 Mon
| ###
| 2.2
| ###
| ###
| 382,945
| ###
| 38.5
| 38.5
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Jul-07 Tue
| ###
| 2.27
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Jul-06 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 224,279
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 419,646
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 2.22
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Jun-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 331,477
| 0
| 80.7
| 80.7
| 0.0 |
2020-Jun-26 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2020-Jun-25 Thu
| ###
| 2.2
| ###
| 2.2
| 372,386
| 409,624
| ###
| ###
| 0.2 |
2020-Jun-24 Wed
| 2.22
| ###
| ###
| ###
| 598,448
| 0
| 17.7
| 17.7
| 0.0 |
2020-Jun-23 Tue
| ###
| 2.22
| ###
| 2.22
| 921,621
| ###
| 90.3
| 90.3
| 0.2 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 402,058
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| 2.22
| ###
| ###
| 482,975
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Jun-17 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 2.21
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 2.2
| 2.22
| ###
| ###
| 1,095,548
| 1,216,058
| 52.4
| 52.4
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 1,042,959
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 2.21
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Jun-10 Wed
| 2.25
| 2.26
| ###
| 2.25
|
|
| 64.7
| 64.7
| ### |
2020-Jun-09 Tue
| ###
| 2.27
| ###
| 2.25
| 1,989,072
| ###
| 85.7
| 85.7
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 404,355
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 662,840
| 0
| 20.1
| 20.1
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|