ASX Code:       Code Lookup
 

(PMP) PMP LIMITED

ORDINARY FULLY PAID

07 Jul 2015 16:33 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.5250 $-0.0150 -2.8% 0.5400 0.5400 54,954
Bid Ask # Bid # Ask Low Value
0.5250 0.5500 N/A N/A 0.5250 29,167
 
Summary
Charts
Dividend details
News
Company Announcements
1 Year price history
Related Securities
Course of sales
Summary
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
06-Jul-2015 0.5250 0.5400 0.5250 0.5400 55,000 1
03-Jul-2015 0.5300 0.5300 0.5250 0.5250 10,117 1
02-Jul-2015 0.5300 0.5300 0.5300 0.5300 150,000 1
01-Jul-2015 0.5300 0.5350 0.5300 0.5300 826,200 1
30-Jun-2015 0.5300 0.5400 0.5250 0.5400 23,200 1
29-Jun-2015 0.5500 0.5550 0.5300 0.5300 40,336 1
26-Jun-2015 0.5500 0.5500 0.5400 0.5500 28,743 1
25-Jun-2015 0.5700 0.5700 0.5500 0.5500 45,645 1
24-Jun-2015 0.5500 0.5600 0.5500 0.5600 102,000 1
23-Jun-2015 0.5500 0.5600 0.5300 0.5400 316,888 1
22-Jun-2015 0.5600 0.5700 0.5600 0.5650 91,815 1
19-Jun-2015 0.5200 0.5650 0.5200 0.5400 139,154 1
18-Jun-2015 0.5300 0.5300 0.5100 0.5100 30,170 1
17-Jun-2015 0.5400 0.5400 0.5300 0.5300 65,597 1
16-Jun-2015 0.5650 0.5650 0.5400 0.5400 82,507 1
15-Jun-2015 0.5450 0.5700 0.5400 0.5400 261,128 1
12-Jun-2015 0.5600 0.5800 0.5350 0.5400 560,206 1
11-Jun-2015 0.5000 0.5500 0.4900 0.5500 1,499,546 1
10-Jun-2015 0.4650 0.4900 0.4650 0.4650 55,116 1
09-Jun-2015 0.4650 0.4700 0.4650 0.4700 34,238 1
05-Jun-2015 0.4800 0.4800 0.4550 0.4550 37,634 1
04-Jun-2015 0.4600 0.4600 0.4600 0.4600 885,695 1
03-Jun-2015 0.4550 0.4600 0.4550 0.4600 141,542 1
02-Jun-2015 0.4500 0.4600 0.4500 0.4500 268,679 1
01-Jun-2015 0.4450 0.4500 0.4400 0.4500 267,221 1
29-May-2015 0.4300 0.4450 0.4300 0.4400 611,652 1
28-May-2015 0.4300 0.4450 0.4300 0.4450 21,908 1
27-May-2015 0.4450 0.4450 0.4400 0.4400 620,192 1
26-May-2015 0.4450 0.4500 0.4400 0.4400 560,668 1
25-May-2015 0.4400 0.4450 0.4350 0.4450 223,993 1
22-May-2015 0.4450 0.4500 0.4350 0.4350 151,878 1
21-May-2015 0.4350 0.4350 0.4300 0.4300 321,641 1
20-May-2015 0.4400 0.4400 0.4400 0.4400 91,364 1
19-May-2015 0.4400 0.4400 0.4400 0.4400 0 1
18-May-2015 0.4400 0.4400 0.4400 0.4400 50,000 1
15-May-2015 0.4400 0.4450 0.4350 0.4400 682,266 1
14-May-2015 0.4400 0.4400 0.4400 0.4400 174,182 1
13-May-2015 0.4300 0.4400 0.4300 0.4350 327,305 1
12-May-2015 0.4400 0.4400 0.4300 0.4300 559,820 1
11-May-2015 0.4300 0.4300 0.4300 0.4300 7,000 1
08-May-2015 0.4350 0.4450 0.4350 0.4350 129,943 1
07-May-2015 0.4350 0.4500 0.4350 0.4350 252,736 1
06-May-2015 0.4400 0.4400 0.4350 0.4350 30,000 1
05-May-2015 0.4500 0.4500 0.4400 0.4400 50,944 1
04-May-2015 0.4450 0.4450 0.4300 0.4350 97,859 1
01-May-2015 0.4300 0.4300 0.4300 0.4300 0 1
30-Apr-2015 0.4500 0.4500 0.4300 0.4300 150,958 1
29-Apr-2015 0.4400 0.4500 0.4300 0.4500 106,162 1
28-Apr-2015 0.4250 0.4250 0.4250 0.4250 4,700 1
27-Apr-2015 0.4350 0.4350 0.4350 0.4350 23,000 1
24-Apr-2015 0.4350 0.4350 0.4350 0.4350 7,000 1
23-Apr-2015 0.4450 0.4500 0.4450 0.4500 67,415 1
22-Apr-2015 0.4400 0.4400 0.4400 0.4400 5,000 1
21-Apr-2015 0.4250 0.4250 0.4250 0.4250 0 1
20-Apr-2015 0.4300 0.4300 0.4250 0.4250 3,340 1
17-Apr-2015 0.4500 0.4500 0.4500 0.4500 3,800 1
16-Apr-2015 0.4500 0.4500 0.4500 0.4500 32,000 1
15-Apr-2015 0.4600 0.4600 0.4500 0.4600 248,164 1
14-Apr-2015 0.4500 0.4500 0.4450 0.4500 80,000 1
13-Apr-2015 0.4650 0.4650 0.4650 0.4650 0 1
10-Apr-2015 0.4500 0.4650 0.4500 0.4650 133,677 1
09-Apr-2015 0.4500 0.4500 0.4500 0.4500 83,002 1
08-Apr-2015 0.4500 0.4500 0.4500 0.4500 19,000 1
07-Apr-2015 0.4550 0.4550 0.4500 0.4500 27,138 1
02-Apr-2015 0.4500 0.4550 0.4500 0.4550 46,060 1
01-Apr-2015 0.4600 0.4600 0.4500 0.4500 39,700 1
31-Mar-2015 0.4600 0.4600 0.4500 0.4600 142,755 1
30-Mar-2015 0.4500 0.4500 0.4500 0.4500 3,000 1
27-Mar-2015 0.4500 0.4600 0.4500 0.4500 180,830 1
26-Mar-2015 0.4600 0.4600 0.4550 0.4550 2,082,415 1
25-Mar-2015 0.4600 0.4650 0.4600 0.4600 483,400 1
24-Mar-2015 0.4700 0.4700 0.4600 0.4600 44,104 1
23-Mar-2015 0.4600 0.4600 0.4600 0.4600 504,796 1
20-Mar-2015 0.4600 0.4700 0.4600 0.4700 7,709 1
19-Mar-2015 0.4650 0.4700 0.4600 0.4700 324,335 1
18-Mar-2015 0.4650 0.4650 0.4650 0.4650 57,222 1
17-Mar-2015 0.4650 0.4650 0.4650 0.4650 135,284 1
16-Mar-2015 0.4700 0.4700 0.4650 0.4700 20,013 1
13-Mar-2015 0.4620 0.4700 0.4620 0.4700 87,026 1
12-Mar-2015 0.4500 0.4650 0.4500 0.4650 21,953 1
11-Mar-2015 0.4650 0.4650 0.4500 0.4550 158,024 1
10-Mar-2015 0.4650 0.4700 0.4650 0.4700 37,591 1
09-Mar-2015 0.4600 0.4650 0.4550 0.4550 173,329 1
06-Mar-2015 0.4550 0.4650 0.4550 0.4650 113,328 1
05-Mar-2015 0.4600 0.4600 0.4550 0.4600 237,661 1
04-Mar-2015 0.4600 0.4600 0.4500 0.4500 72,000 1
03-Mar-2015 0.4500 0.4600 0.4500 0.4600 17,867 1
02-Mar-2015 0.4650 0.4650 0.4400 0.4400 58,200 1
27-Feb-2015 0.4700 0.4800 0.4600 0.4800 531,498 1
26-Feb-2015 0.4800 0.4800 0.4700 0.4700 8,674 1
25-Feb-2015 0.4900 0.4900 0.4800 0.4900 55,159 1
24-Feb-2015 0.4800 0.4950 0.4800 0.4900 125,247 1
23-Feb-2015 0.4700 0.4700 0.4600 0.4700 276,769 1
20-Feb-2015 0.4500 0.4700 0.4500 0.4700 70,092 1
19-Feb-2015 0.4500 0.4500 0.4500 0.4500 3,503,614 1
18-Feb-2015 0.4500 0.4550 0.4500 0.4550 144,925 1
17-Feb-2015 0.4450 0.4450 0.4450 0.4450 5,300 1
16-Feb-2015 0.4450 0.4500 0.4450 0.4450 206,389 1
13-Feb-2015 0.4450 0.4500 0.4450 0.4450 34,386 1
12-Feb-2015 0.4400 0.4500 0.4400 0.4450 346,116 1
11-Feb-2015 0.4250 0.4300 0.4250 0.4300 11,091 1
10-Feb-2015 0.4350 0.4450 0.4350 0.4450 276,269 1
09-Feb-2015 0.4350 0.4350 0.4350 0.4350 68,306 1
06-Feb-2015 0.4200 0.4400 0.4200 0.4350 79,264 1
05-Feb-2015 0.4350 0.4350 0.4300 0.4300 316,322 1
04-Feb-2015 0.4300 0.4350 0.4300 0.4350 483,259 1
03-Feb-2015 0.4300 0.4300 0.4200 0.4200 96,802 1
02-Feb-2015 0.4050 0.4200 0.4050 0.4200 23,432 1
30-Jan-2015 0.4050 0.4050 0.4050 0.4050 2,105 1
29-Jan-2015 0.4100 0.4200 0.4050 0.4150 30,804 1
28-Jan-2015 0.4100 0.4250 0.4100 0.4100 44,623 1
27-Jan-2015 0.4200 0.4200 0.4100 0.4100 31,211 1
23-Jan-2015 0.4150 0.4200 0.4050 0.4100 222,517 1
22-Jan-2015 0.4200 0.4200 0.4200 0.4200 0 1
21-Jan-2015 0.4150 0.4200 0.4150 0.4200 101,920 1
20-Jan-2015 0.4150 0.4150 0.4150 0.4150 49,914 1
19-Jan-2015 0.4150 0.4150 0.4150 0.4150 2,800 1
16-Jan-2015 0.4150 0.4150 0.4150 0.4150 753 1
15-Jan-2015 0.4200 0.4200 0.4200 0.4200 23,000 1
14-Jan-2015 0.4200 0.4200 0.4200 0.4200 310 1
13-Jan-2015 0.4250 0.4250 0.4200 0.4200 7,236 1
12-Jan-2015 0.4300 0.4300 0.4300 0.4300 0 1
09-Jan-2015 0.4200 0.4300 0.4200 0.4300 129,906 1
08-Jan-2015 0.4200 0.4300 0.4200 0.4300 27,064 1
07-Jan-2015 0.4200 0.4200 0.4200 0.4200 4,969 1
06-Jan-2015 0.4300 0.4350 0.4300 0.4300 78,679 1
05-Jan-2015 0.4300 0.4300 0.4150 0.4300 285,624 1
02-Jan-2015 0.4300 0.4300 0.4300 0.4300 0 1
31-Dec-2014 0.4300 0.4300 0.4300 0.4300 5,000 1
30-Dec-2014 0.4050 0.4050 0.4000 0.4000 32,600 1
29-Dec-2014 0.4400 0.4400 0.4400 0.4400 0 1
24-Dec-2014 0.4400 0.4400 0.4400 0.4400 0 1
23-Dec-2014 0.4350 0.4400 0.4350 0.4400 109,414 1
22-Dec-2014 0.4300 0.4350 0.4300 0.4350 159,978 1
19-Dec-2014 0.4300 0.4300 0.4300 0.4300 46,512 1
18-Dec-2014 0.3900 0.4200 0.3900 0.4000 144,037 1
17-Dec-2014 0.3950 0.3950 0.3950 0.3950 0 1
16-Dec-2014 0.3900 0.3950 0.3900 0.3950 189,315 1
15-Dec-2014 0.4200 0.4300 0.4000 0.4000 176,330 1
12-Dec-2014 0.4250 0.4250 0.4250 0.4250 10,000 1
11-Dec-2014 0.4000 0.4000 0.4000 0.4000 10,567 1
10-Dec-2014 0.3950 0.4300 0.3900 0.4300 438,349 1
09-Dec-2014 0.3750 0.3950 0.3750 0.3900 180,225 1
08-Dec-2014 0.3900 0.3950 0.3800 0.3800 358,035 1
05-Dec-2014 0.4100 0.4100 0.4000 0.4000 153,500 1
04-Dec-2014 0.4200 0.4200 0.4100 0.4100 21,525 1
03-Dec-2014 0.4050 0.4250 0.4050 0.4100 149,658 1
02-Dec-2014 0.4100 0.4250 0.4100 0.4200 215,757 1
01-Dec-2014 0.4200 0.4200 0.4070 0.4100 228,581 1
28-Nov-2014 0.4350 0.4350 0.4200 0.4200 67,218 1
27-Nov-2014 0.4300 0.4350 0.4250 0.4350 67,324 1
26-Nov-2014 0.4350 0.4400 0.4300 0.4400 9,954 1
25-Nov-2014 0.4350 0.4400 0.4250 0.4400 107,245 1
24-Nov-2014 0.4300 0.4300 0.4200 0.4250 33,448 1
21-Nov-2014 0.4400 0.4400 0.4000 0.4200 587,099 1
20-Nov-2014 0.4600 0.4600 0.4500 0.4500 135,792 1
19-Nov-2014 0.4700 0.4800 0.4700 0.4700 88,889 1
18-Nov-2014 0.4800 0.4800 0.4700 0.4700 45,000 1
17-Nov-2014 0.4700 0.4700 0.4700 0.4700 59,942 1
14-Nov-2014 0.4900 0.4900 0.4700 0.4700 17,186 1
13-Nov-2014 0.4800 0.4850 0.4700 0.4750 84,289 1
12-Nov-2014 0.4900 0.4900 0.4800 0.4850 211,709 1
11-Nov-2014 0.5000 0.5000 0.4850 0.4850 241,689 1
10-Nov-2014 0.4750 0.4950 0.4700 0.4950 492,175 1
07-Nov-2014 0.4800 0.4800 0.4750 0.4800 17,442 1
06-Nov-2014 0.4800 0.4800 0.4800 0.4800 2,006 1
05-Nov-2014 0.4800 0.4800 0.4800 0.4800 1,045 1
04-Nov-2014 0.4800 0.4850 0.4800 0.4800 22,314 1
03-Nov-2014 0.4750 0.4850 0.4750 0.4850 28,181 1
31-Oct-2014 0.4800 0.4850 0.4750 0.4850 565,759 1
30-Oct-2014 0.4850 0.4850 0.4750 0.4800 70,391 1
29-Oct-2014 0.4800 0.4850 0.4800 0.4850 105,415 1
28-Oct-2014 0.4750 0.4800 0.4750 0.4800 151,809 1
27-Oct-2014 0.4800 0.4850 0.4700 0.4750 250,933 1
24-Oct-2014 0.4850 0.4850 0.4850 0.4850 0 1
23-Oct-2014 0.4750 0.4850 0.4750 0.4850 51,255 1
22-Oct-2014 0.4800 0.4800 0.4750 0.4800 86,363 1
21-Oct-2014 0.4800 0.4850 0.4800 0.4850 251,680 1
20-Oct-2014 0.4950 0.4950 0.4750 0.4850 41,970 1
17-Oct-2014 0.4850 0.4850 0.4750 0.4750 856,754 1
16-Oct-2014 0.4800 0.4850 0.4700 0.4850 184,647 1
15-Oct-2014 0.4800 0.4800 0.4750 0.4750 515,683 1
14-Oct-2014 0.4750 0.4750 0.4700 0.4700 166,000 1
13-Oct-2014 0.4700 0.4700 0.4700 0.4700 96,000 1
10-Oct-2014 0.4700 0.4700 0.4700 0.4700 179,806 1
09-Oct-2014 0.4700 0.4700 0.4700 0.4700 0 1
08-Oct-2014 0.4700 0.4700 0.4700 0.4700 1,666 1
07-Oct-2014 0.0000 0.0000 0.0000 0.0000 500,000 1
06-Oct-2014 0.4700 0.4900 0.4700 0.4700 14,936 1
03-Oct-2014 0.4750 0.4750 0.4700 0.4700 82,066 1
02-Oct-2014 0.4800 0.4900 0.4750 0.4900 3,586 1
01-Oct-2014 0.4770 0.4800 0.4750 0.4800 381,744 1
30-Sep-2014 0.4700 0.4800 0.4700 0.4800 16,661 1
29-Sep-2014 0.4700 0.4750 0.4700 0.4750 410,367 1
26-Sep-2014 0.4650 0.4700 0.4650 0.4700 179,318 1
25-Sep-2014 0.4650 0.4650 0.4650 0.4650 56,500 1
24-Sep-2014 0.4700 0.4700 0.4700 0.4700 0 1
23-Sep-2014 0.4650 0.4700 0.4650 0.4700 43,225 1
22-Sep-2014 0.4750 0.4750 0.4600 0.4600 119,386 1
19-Sep-2014 0.5000 0.5100 0.5000 0.5100 94,459 1
18-Sep-2014 0.5000 0.5000 0.4800 0.4900 587,806 1
17-Sep-2014 0.4850 0.5000 0.4850 0.4900 184,075 1
16-Sep-2014 0.4750 0.4850 0.4750 0.4850 78,768 1
15-Sep-2014 0.4750 0.4800 0.4650 0.4800 62,527 1
12-Sep-2014 0.4700 0.4750 0.4650 0.4750 81,410 1
11-Sep-2014 0.4720 0.4720 0.4650 0.4650 44,281 1
10-Sep-2014 0.4800 0.4800 0.4650 0.4650 192,630 1
09-Sep-2014 0.4800 0.4800 0.4700 0.4800 18,654 1
08-Sep-2014 0.4700 0.4800 0.4650 0.4800 51,788 1
05-Sep-2014 0.4700 0.4750 0.4600 0.4700 210,481 1
04-Sep-2014 0.4700 0.4800 0.4650 0.4650 930,202 1
03-Sep-2014 0.4650 0.4700 0.4650 0.4700 153,647 1
02-Sep-2014 0.4650 0.4750 0.4650 0.4670 171,325 1
01-Sep-2014 0.4650 0.4700 0.4650 0.4650 1,784,527 1
29-Aug-2014 0.4600 0.4700 0.4600 0.4700 160,673 1
28-Aug-2014 0.4900 0.4900 0.4600 0.4700 1,419,608 1
27-Aug-2014 0.4950 0.5000 0.4350 0.4650 1,855,929 1
26-Aug-2014 0.5150 0.5150 0.5000 0.5000 19,468 1
25-Aug-2014 0.5150 0.5150 0.4900 0.5150 197,308 1
22-Aug-2014 0.4800 0.5100 0.4800 0.5100 415,677 1
21-Aug-2014 0.4750 0.4850 0.4750 0.4800 162,999 1
20-Aug-2014 0.4600 0.4600 0.4600 0.4600 1,640 1
19-Aug-2014 0.4650 0.4750 0.4650 0.4750 51,961 1
18-Aug-2014 0.4600 0.4600 0.4600 0.4600 57,337 1
15-Aug-2014 0.4650 0.4700 0.4650 0.4650 59,727 1
14-Aug-2014 0.4600 0.4600 0.4550 0.4600 162,493 1
13-Aug-2014 0.4500 0.4500 0.4500 0.4500 11,802 1
12-Aug-2014 0.4450 0.4600 0.4400 0.4550 173,732 1
11-Aug-2014 0.4500 0.4550 0.4400 0.4400 160,002 1
08-Aug-2014 0.4550 0.4600 0.4550 0.4550 133,790 1
07-Aug-2014 0.4600 0.4600 0.4600 0.4600 106,000 1
06-Aug-2014 0.4650 0.4650 0.4550 0.4600 104,854 1
05-Aug-2014 0.4700 0.4700 0.4600 0.4650 42,182 1
04-Aug-2014 0.4700 0.4700 0.4700 0.4700 15,968 1
01-Aug-2014 0.4650 0.4650 0.4650 0.4650 108,015 1
31-Jul-2014 0.4650 0.4720 0.4650 0.4700 29,839 1
30-Jul-2014 0.4700 0.4750 0.4700 0.4700 109,590 1
29-Jul-2014 0.4700 0.4800 0.4650 0.4650 466,269 1
28-Jul-2014 0.4700 0.4800 0.4650 0.4700 22,800 1
25-Jul-2014 0.4650 0.4700 0.4650 0.4700 249,225 1
24-Jul-2014 0.4600 0.4600 0.4600 0.4600 18,950 1
23-Jul-2014 0.4550 0.4600 0.4550 0.4550 1,033,345 1
22-Jul-2014 0.4500 0.4550 0.4500 0.4550 28,472 1
21-Jul-2014 0.4600 0.4600 0.4500 0.4500 52,850 1
18-Jul-2014 0.4400 0.4400 0.4400 0.4400 2,721 1
17-Jul-2014 0.4400 0.4520 0.4400 0.4520 3,150 1
16-Jul-2014 0.4400 0.4650 0.4400 0.4500 170,985 1
15-Jul-2014 0.4400 0.4400 0.4400 0.4400 300 1
14-Jul-2014 0.4550 0.4550 0.4550 0.4550 6 1
11-Jul-2014 0.4600 0.4600 0.4550 0.4550 90,000 1
10-Jul-2014 0.4600 0.4650 0.4600 0.4600 74,959 1
09-Jul-2014 0.4550 0.4700 0.4450 0.4600 291,150 1
08-Jul-2014 0.4520 0.4550 0.4520 0.4550 18,639 1
07-Jul-2014 0.4450 0.4550 0.4400 0.4550 96,037 1
Daily Podcast with Alan Kohler

 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2015. Any unauthorised use or copying prohibited.