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
|
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
| 243,326
| 0
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| 3.44
| 3.57
| 3.44
| 3.57
| 247,587
| ###
| ###
| ###
| 0.3 |
1998-Jul-15 Wed
| ###
| 3.452
| ###
| 3.452
|
|
| 95.7
| 95.7
| ### |
1998-Jul-14 Tue
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| 3.49
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| 3.43
| 3.52
| 3.43
| ###
| 253,125
| ###
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
1998-Jul-07 Tue
| 3.43
| 3.53
| ###
| 3.45
| 212,023
| 374,220
| 73.2
| 73.2
| ### |
1998-Jul-06 Mon
| ###
| 3.4
| ###
| 3.4
| 98,375
| ###
| ###
| ###
| 0.2 |
1998-Jul-03 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| 3.2
| 3.4
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| 2.86
| ###
| 521,554
| 745,822
| 64.8
| 64.8
| 0.0 |
1998-Jun-29 Mon
| 2.85
| ###
| 2.84
| ###
| 419,453
| 595,623
| ###
| ###
| 0.0 |
1998-Jun-26 Fri
| 2.86
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Jun-25 Thu
| 2.87
| 2.88
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
1998-Jun-24 Wed
| 2.88
| ###
| 2.86
| 2.87
|
|
| 28.7
| 28.7
| ### |
1998-Jun-23 Tue
| 2.88
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
1998-Jun-22 Mon
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| 25.0
| 25.0
| 0.2 |
1998-Jun-19 Fri
| ###
| ###
| 2.85
| 2.88
|
|
| 27.3
| 27.3
| 0.2 |
1998-Jun-18 Thu
| 3
| 3
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-Jun-17 Wed
| ###
| 3
| ###
| ###
| 299,654
| 449,481
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| ###
| 3
| 2.87
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1998-Jun-15 Mon
| ###
| ###
| 3
| 3
|
|
| 10.3
| 10.3
| 0.2 |
1998-Jun-12 Fri
| 3.058
| ###
| ###
| ###
| 230,022
| 0
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 390,125
| 0
| 34.5
| 34.5
| 0.0 |
1998-Jun-10 Wed
| 3.2
| 3.2
| ###
| ###
| 142,828
| 228,524
| 18.6
| 18.6
| 0.0 |
1998-Jun-09 Tue
| 3.21
| 3.22
| ###
| 3.2
|
|
| 41.8
| 41.8
| 0.2 |
1998-Jun-05 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| 11.3
| 11.3
| 0.2 |
1998-Jun-04 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 19.0
| 19.0
| 0.2 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| 3.23
| ###
|
|
| 35.7
| 35.7
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1998-May-29 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| 3.41
| ###
| 3.4
|
|
| 72.0
| 72.0
| 0.2 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
1998-May-26 Tue
| 3.54
| 3.54
| 3.52
| 3.54
| 30,376
| 107,227
| ###
| ###
| 0.3 |
1998-May-25 Mon
| 3.54
| 3.54
| 3.51
| 3.51
| 43,940
| 154,888
| ###
| ###
| ### |
1998-May-22 Fri
| ###
| 3.5
| 3.4
| 3.5
| 38,674
| 133,425
| ###
| ###
| 0.3 |
1998-May-21 Thu
| 3.5
| 3.52
| 3.45
| 3.45
|
|
| 18.8
| 18.8
| ### |
1998-May-20 Wed
| ###
| 3.43
| 3.26
| 3.43
| 302,252
| ###
| ###
| ###
| 0.2 |
1998-May-19 Tue
| 3.29
| ###
| 3.29
| ###
| 269,953
| 444,072
| 74.9
| 74.9
| 0.0 |
1998-May-18 Mon
| ###
| ###
| 3.28
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1998-May-15 Fri
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 3.5
| 3.5
| ###
| 3.4
|
|
| 8.9
| 8.9
| 0.2 |
1998-May-13 Wed
| ###
| ###
| 3.49
| ###
|
|
| 12.4
| 12.4
| 0.0 |
1998-May-12 Tue
| ###
| ###
| 3.55
| 3.56
| 440,724
| 782,285
| 19.6
| 19.6
| 0.3 |
1998-May-11 Mon
| 3.554
| ###
| 3.554
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-08 Fri
| 3.4
| ###
| ###
| 3.55
|
|
| 94.0
| 94.0
| ### |
1998-May-07 Thu
| 3.41
| 3.43
| 3.4
| 3.4
|
|
| 21.8
| 21.8
| 0.2 |
1998-May-06 Wed
| 3.42
| 3.43
| ###
| 3.41
|
|
| 33.2
| 33.2
| ### |
1998-May-05 Tue
| 3.489
| 3.5
| 3.45
| 3.45
|
|
| 25.0
| 25.0
| ### |
1998-May-04 Mon
| ###
| 3.549
| 3.47
| 3.49
| 794,473
| ###
| 21.4
| 21.4
| ### |
1998-May-01 Fri
| ###
| ###
| 3.482
| 3.5
| 293,771
| 511,455
| ###
| ###
| 0.3 |
1998-Apr-30 Thu
| 3.355
| 3.355
| 3.29
| ###
| 668,479
| 2,221,021
| 24.0
| 24.0
| 0.0 |
1998-Apr-29 Wed
| 3.389
| 3.4
| 3.21
| 3.27
|
|
| 8.2
| 8.2
| ### |
1998-Apr-28 Tue
| 3.43
| 3.43
| 3.27
| 3.28
| 308,324
| 1,032,885
| 6.7
| 6.7
| 0.2 |
1998-Apr-27 Mon
| 3.57
| 3.57
| 3.4
| 3.4
| 447,882
| ###
| 3.5
| 3.5
| 0.2 |
1998-Apr-24 Fri
| 3.7
| 3.7
| 3.59
| 3.59
| 231,544
| 843,977
| 8.4
| 8.4
| ### |
1998-Apr-23 Thu
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Apr-22 Wed
| 3.8
| 3.81
| 3.74
| 3.77
| 20,273
| ###
| ###
| ###
| ### |
1998-Apr-21 Tue
| ###
| 3.83
| 3.75
| 3.8
|
|
| 26.9
| 26.9
| ### |
1998-Apr-20 Mon
| 3.823
| ###
| 3.81
| 3.82
| 247,975
| ###
| ###
| ###
| 0.3 |
1998-Apr-17 Fri
| 3.851
| 3.851
| 3.8
| 3.8
| 170,421
| 651,945
| ###
| ###
| ### |
1998-Apr-16 Thu
| 3.72
| 3.88
| 3.72
| 3.87
| 1,131,026
| ###
| 94.2
| 94.2
| ### |
1998-Apr-15 Wed
| 3.7
| 3.8
| ###
| 3.72
|
|
| 76.5
| 76.5
| 0.3 |
1998-Apr-14 Tue
| 3.773
| 3.79
| 3.7
| 3.7
| 152,327
| ###
| ###
| ###
| 0.3 |
1998-Apr-09 Thu
| ###
| ###
| 3.73
| 3.75
| 685,929
| 1,279,257
| 4.4
| 4.4
| 0.3 |
1998-Apr-08 Wed
| ###
| ###
| 3.87
| 3.88
|
|
| 24.1
| 24.1
| 0.3 |
1998-Apr-07 Tue
| ###
| 4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1998-Apr-06 Mon
| ###
| 4
| ###
| ###
| 88,873
| 177,746
| 82.7
| 82.7
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
| 163,940
| 0
| 23.2
| 23.2
| 0.0 |
1998-Apr-02 Thu
| 4
| 4
| ###
| ###
| 222,648
| ###
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
|