End of day Prices (full format), 75 Days for (VRL) VILLAGE ROADSHOW LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2016-Jan-07 Thu
| ###
| ###
| 6.81
| 6.83
| 492,727
| ###
| ###
| ###
| 0.5 |
2016-Jan-06 Wed
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 7.44
| 7.44
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Jan-04 Mon
| 7.2
| 7.5
| ###
| 7.49
| 211,040
| ###
| 90.3
| 90.3
| ### |
2015-Dec-31 Thu
| 7.47
| 7.485
| 7.41
| 7.42
| 112,658
| 839,020
| ###
| ###
| 0.5 |
2015-Dec-30 Wed
| 7.48
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2015-Dec-29 Tue
| ###
| 7.45
| ###
| 7.45
| 352,882
| 1,314,485
| 79.6
| 79.6
| 0.5 |
2015-Dec-24 Thu
| 7.28
| ###
| 7.23
| 7.29
|
|
| ###
| ###
| ### |
2015-Dec-23 Wed
| 7.2
| ###
| ###
| 7.25
| 389,371
| 0
| ###
| ###
| 0.5 |
2015-Dec-22 Tue
| ###
| 7.28
| 7
| 7.23
|
|
| 87.9
| 87.9
| ### |
2015-Dec-21 Mon
| 6.82
| 7
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 6.8
| 6.86
| 6.71
| 6.85
| 342,082
| 2,321,026
| ###
| ###
| ### |
2015-Dec-17 Thu
| ###
| 6.81
| 6.58
| 6.73
| 480,947
| 3,219,940
| 81.3
| 81.3
| ### |
2015-Dec-16 Wed
| ###
| 6.58
| ###
| 6.48
|
|
| 87.4
| 87.4
| 0.5 |
2015-Dec-15 Tue
| 6.51
| ###
| 6.24
| 6.29
| 363,152
| ###
| 13.3
| 13.3
| ### |
2015-Dec-14 Mon
| 6.51
| 6.53
| 6.45
| 6.5
| 199,553
| ###
| ###
| ###
| 0.5 |
2015-Dec-11 Fri
| 6.51
| 6.59
| 6.51
| 6.58
| 119,178
| ###
| 81.8
| 81.8
| 0.5 |
2015-Dec-10 Thu
| 6.59
| 6.59
| 6.41
| 6.55
|
|
| 36.9
| 36.9
| 0.5 |
2015-Dec-09 Wed
| 6.71
| 6.72
| 6.57
| ###
| 242,073
| 1,608,575
| 19.6
| 19.6
| 0.0 |
2015-Dec-08 Tue
| 6.89
| ###
| 6.72
| 6.72
|
|
| 19.9
| 19.9
| 0.5 |
2015-Dec-07 Mon
| 6.75
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2015-Dec-04 Fri
| ###
| 6.72
| ###
| ###
| 278,854
| 936,949
| 24.4
| 24.4
| 0.0 |
2015-Dec-03 Thu
| 6.8
| 6.86
| 6.73
| 6.81
| 195,152
| 1,326,057
| ###
| ###
| ### |
2015-Dec-02 Wed
| 6.89
| ###
| 6.81
| 6.86
|
|
| 34.7
| 34.7
| 0.5 |
2015-Dec-01 Tue
| 6.71
| ###
| ###
| 6.89
| 273,357
| 0
| 86.0
| 86.0
| 0.5 |
2015-Nov-30 Mon
| 6.73
| 6.82
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 6.73
| 6.75
| 119,041
| 400,572
| ###
| ###
| 0.5 |
2015-Nov-26 Thu
| 6.73
| ###
| 6.72
| 6.83
| 225,584
| ###
| ###
| ###
| 0.5 |
2015-Nov-25 Wed
| ###
| 6.75
| ###
| 6.71
| 190,149
| 641,752
| 82.2
| 82.2
| ### |
2015-Nov-24 Tue
| 6.86
| 6.87
| 6.58
| ###
| 376,928
| 2,534,840
| 10.2
| 10.2
| 0.0 |
2015-Nov-23 Mon
| 6.88
| ###
| 6.83
| 6.89
|
|
| 69.6
| 69.6
| 0.5 |
2015-Nov-20 Fri
| 7.21
| 7.21
| 6.78
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Nov-19 Thu
| 7.26
| 7.28
| ###
| 7.21
|
|
| 24.1
| 24.1
| ### |
2015-Nov-18 Wed
| 7.22
| 7.26
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2015-Nov-17 Tue
| ###
| 7.24
| ###
| 7.24
|
|
| 86.3
| 86.3
| 0.5 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 199,644
| 0
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 6.87
| ###
| 215,080
| ###
| 81.0
| 81.0
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 466,025
| 0
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| 6.81
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2015-Nov-10 Tue
| ###
| 7.22
| ###
| ###
| 399,857
| 1,443,483
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 7.47
| 7.51
| 7.27
| ###
| 131,150
| ###
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 7.43
| 7.43
| 232,486
| 863,685
| 13.3
| 13.3
| ### |
2015-Nov-04 Wed
| ###
| ###
| 7.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Nov-03 Tue
| 7.48
| ###
| 7.48
| ###
| 284,520
| ###
| 84.0
| 84.0
| 0.0 |
2015-Nov-02 Mon
| 7.55
| 7.59
| ###
| ###
| 124,087
| ###
| 22.0
| 22.0
| 0.0 |
2015-Oct-30 Fri
| 7.24
| 7.58
| 7.24
| 7.53
|
|
| 92.7
| 92.7
| 0.5 |
2015-Oct-29 Thu
| 7.41
| 7.45
| 7.275
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 7.44
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-Oct-27 Tue
| ###
| 7.5
| ###
| 7.43
| 189,225
| ###
| ###
| ###
| ### |
2015-Oct-26 Mon
| 7.44
| 7.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Oct-23 Fri
| 7.27
| 7.43
| ###
| ###
| 367,186
| ###
| 80.0
| 80.0
| 0.0 |
2015-Oct-22 Thu
| 7.29
| ###
| ###
| ###
| 137,586
| 0
| 14.3
| 14.3
| 0.0 |
2015-Oct-21 Wed
| ###
| 7.41
| 7.27
| ###
| 79,274
| 581,871
| 64.6
| 64.6
| 0.0 |
2015-Oct-20 Tue
| 7.47
| 7.47
| ###
| 7.41
| 113,375
| 423,455
| 26.6
| 26.6
| ### |
2015-Oct-19 Mon
| ###
| 7.59
| ###
| 7.48
| 190,224
| ###
| 85.5
| 85.5
| 0.5 |
2015-Oct-16 Fri
| 7.47
| 7.49
| 7.29
| ###
| 223,054
| ###
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2015-Oct-14 Wed
| 7
| 7.28
| ###
| 7.23
| 157,781
| 574,322
| ###
| ###
| ### |
2015-Oct-13 Tue
| 7.2
| 7.22
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2015-Oct-12 Mon
| ###
| 7.49
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Oct-09 Fri
| ###
| ###
| 7.185
| 7.29
| 245,744
| ###
| 26.8
| 26.8
| ### |
2015-Oct-08 Thu
| 7.26
| 7.49
| ###
| 7.23
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| 7.26
| 7.26
| ###
| 7.21
| 149,552
| 542,873
| ###
| ###
| ### |
2015-Oct-06 Tue
| 7.25
| 7.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2015-Oct-05 Mon
| ###
| 7.24
| ###
| 7.23
| 134,925
| 488,428
| 90.5
| 90.5
| ### |
2015-Oct-02 Fri
| 6.89
| ###
| 6.89
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 306,370
| 0
| 24.1
| 24.1
| 0.0 |
2015-Sep-30 Wed
| 6.87
| ###
| 6.82
| ###
| 427,177
| 1,456,673
| 73.2
| 73.2
| 0.0 |
2015-Sep-29 Tue
| 6.86
| ###
| 6.83
| 6.85
|
|
| 43.9
| 43.9
| ### |
2015-Sep-28 Mon
| ###
| ###
| ###
| 7
| 115,325
| 0
| 70.2
| 70.2
| 0.5 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Sep-24 Thu
| 6.81
| ###
| 6.81
| ###
| 311,622
| 1,061,072
| 78.9
| 78.9
| 0.0 |
2015-Sep-23 Wed
| 6.51
| 6.725
| 6.51
| ###
| 174,578
| ###
| 85.7
| 85.7
| 0.0 |
2015-Sep-22 Tue
| 6.77
| 6.81
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
|