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
|
2019-Mar-20 Wed
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| 3.25
| 3.27
| ###
| 3.26
| 690,453
| ###
| 76.1
| 76.1
| 0.2 |
2019-Mar-18 Mon
| 3.26
| 3.27
| 3.22
| 3.25
| 121,773
| 395,153
| 31.8
| 31.8
| 0.2 |
2019-Mar-15 Fri
| 3.21
| 3.27
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Mar-14 Thu
| 3.24
| 3.25
| 3.2
| 3.25
| 217,628
| 701,850
| ###
| ###
| 0.2 |
2019-Mar-13 Wed
| ###
| ###
| 3.23
| 3.25
| 181,988
| ###
| ###
| ###
| 0.2 |
2019-Mar-12 Tue
| ###
| ###
| 3.27
| ###
| 248,656
| 406,552
| 37.8
| 37.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 115,546
| 0
| 28.5
| 28.5
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 314,988
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 439,521
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 3.5
| ###
| ###
| 1,356,847
| 2,374,482
| 75.8
| 75.8
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| 3.2
| 3.22
| ###
| 3.2
| 157,143
| ###
| ###
| ###
| 0.2 |
2019-Feb-27 Wed
| 3.22
| 3.225
| ###
| 3.2
| 511,253
| ###
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| ###
| ###
| 3.21
| 3.25
|
|
| 21.5
| 21.5
| 0.2 |
2019-Feb-25 Mon
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 3.26
| ###
| 3.22
| 3.29
| 370,258
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 3.29
| 3.29
| 3.21
| 3.23
| 209,982
| 682,441
| ###
| ###
| ### |
2019-Feb-20 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 12.5
| 12.5
| 0.2 |
2019-Feb-19 Tue
| ###
| ###
| 3.26
| ###
| 199,959
| ###
| 26.6
| 26.6
| 0.0 |
2019-Feb-18 Mon
| 3.23
| ###
| 3.23
| ###
| 136,451
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.24
| 3.29
| 3.24
| 3.25
|
|
| 71.8
| 71.8
| 0.2 |
2019-Feb-14 Thu
| 3.22
| 3.25
| 3.2
| 3.21
| 140,059
| ###
| ###
| ###
| ### |
2019-Feb-13 Wed
| ###
| 3.24
| ###
| 3.24
| 90,248
| ###
| 85.2
| 85.2
| ### |
2019-Feb-11 Mon
| ###
| 3.24
| ###
| 3.23
| 78,624
| 127,370
| 82.2
| 82.2
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 72,225
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| 3.2
| ###
| ###
| 72,921
| 116,673
| 79.7
| 79.7
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 61,079
| 0
| 69.4
| 69.4
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 213,245
| 0
| 89.1
| 89.1
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 130,027
| 0
| 85.9
| 85.9
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 3
| ###
| ###
| 322,652
| 483,978
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 3
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Jan-10 Thu
| 2.85
| 2.85
| 2.82
| 2.83
| 103,381
| 293,085
| ###
| ###
| 0.2 |
2019-Jan-09 Wed
| 2.85
| 2.86
| 2.825
| 2.83
| 80,741
| ###
| ###
| ###
| 0.2 |
2019-Jan-04 Fri
| 2.85
| 2.88
| 2.78
| 2.85
| 147,624
| 417,775
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.84
| 2.86
| 2.82
| 2.84
| 173,745
| ###
| 68.0
| 68.0
| 0.2 |
2019-Jan-02 Wed
| 2.72
| 2.84
| 2.71
| 2.82
| 142,652
| 395,859
| ###
| ###
| ### |
2018-Dec-28 Fri
| 2.58
| ###
| 2.575
| ###
| 84,640
| 108,974
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 2.52
| ###
| 2.5
| 2.57
| 159,340
| 199,175
| 78.2
| 78.2
| ### |
2018-Dec-20 Thu
| 2.5
| 2.5
| ###
| 2.5
| 180,784
| 225,980
| 80.0
| 80.0
| 0.2 |
2018-Dec-19 Wed
| 2.51
| 2.55
| 2.46
| 2.5
|
|
| 33.3
| 33.3
| 0.2 |
2018-Dec-14 Fri
| 2.53
| 2.56
| 2.485
| 2.53
| 96,340
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| 2.55
| 2.55
| 2.42
| 2.48
| 119,488
| 296,927
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.44
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 2.48
| 2.55
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| 2.5
| 2.51
| 2.4
| 2.49
|
|
| 49.7
| 49.7
| 0.2 |
2018-Dec-07 Fri
| 2.53
| 2.57
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.49
| 2.59
| 2.41
| 2.53
|
|
| ###
| ###
| ### |
2018-Dec-05 Wed
| 2.5
| 2.53
| 2.43
| 2.5
| 134,481
| ###
| 67.8
| 67.8
| 0.2 |
2018-Dec-04 Tue
| 2.59
| 2.59
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.47
| ###
| 2.47
| 2.51
| 151,673
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| 2.47
| 2.47
| ###
| 2.45
| 136,157
| 168,153
| 30.2
| 30.2
| 0.2 |
2018-Nov-29 Thu
| 2.46
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 2.24
| ###
| 2.24
| ###
| 81,357
| ###
| 93.0
| 93.0
| 0.0 |
2018-Nov-08 Thu
| 2.26
| ###
| 2.23
| ###
| 77,246
| 86,129
| 90.7
| 90.7
| 0.0 |
2018-Nov-07 Wed
| 2.2
| 2.24
| ###
| 2.24
|
|
| 81.8
| 81.8
| ### |
2018-Nov-06 Tue
| 2.25
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 2.26
| 2.26
| ###
| 2.23
| 351,621
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 2.25
| 2.27
| 2.2
| 2.23
| 86,241
| 192,748
| 21.0
| 21.0
| ### |
2018-Nov-01 Thu
| 2.27
| ###
| 2.23
| 2.25
| 266,178
| 296,788
| ###
| ###
| ### |
2018-Oct-31 Wed
| 2.28
| 2.28
| 2.22
| 2.27
| 112,327
| ###
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| ###
| ###
| 2.2
| 2.22
| 132,423
| ###
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 2.27
| ###
| ###
| 2.24
| 194,256
| 0
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.27
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.22
| 2.28
| ###
| 2.28
| 112,422
| ###
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| 2.225
| 2.26
| 31,341
| ###
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 2.21
| 2.25
| 103,421
| 114,280
| 18.3
| 18.3
| ### |
2018-Oct-22 Mon
| 2.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 2.27
| 2.27
| 2.2
| 2.21
| 913,922
| ###
| 12.4
| 12.4
| 0.2 |
|