ASX Code:       Code Lookup
 

(PMP) PMP LIMITED

ORDINARY FULLY PAID

16 Sep 2014 16:12 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.4850 $0.0050 1.0% 0.4750 0.4850 78,768
Bid Ask # Bid # Ask Low Value
0.4750 0.4850 N/A N/A 0.4750 37,944
 
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
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
04-Jul-2014 0.4400 0.4400 0.4400 0.4400 12,998 1
03-Jul-2014 0.4350 0.4350 0.4350 0.4350 2,746,506 1
02-Jul-2014 0.4400 0.4400 0.4350 0.4350 56,697 1
01-Jul-2014 0.4400 0.4450 0.4350 0.4350 157,702 1
30-Jun-2014 0.4400 0.4450 0.4350 0.4350 85,931 1
27-Jun-2014 0.4400 0.4450 0.4400 0.4450 13,791 1
26-Jun-2014 0.4400 0.4500 0.4400 0.4400 121,911 1
25-Jun-2014 0.4550 0.4550 0.4350 0.4400 537,487 1
24-Jun-2014 0.4600 0.4650 0.4500 0.4500 238,746 1
23-Jun-2014 0.4700 0.4700 0.4600 0.4600 71,620 1
20-Jun-2014 0.4500 0.4750 0.4500 0.4700 3,300,415 1
19-Jun-2014 0.4500 0.4500 0.4500 0.4500 221,077 1
18-Jun-2014 0.4500 0.4550 0.4500 0.4550 100,205 1
17-Jun-2014 0.4400 0.4500 0.4400 0.4500 101,716 1
16-Jun-2014 0.4300 0.4350 0.4300 0.4350 183,607 1
13-Jun-2014 0.4300 0.4400 0.4300 0.4400 16,324 1
12-Jun-2014 0.4250 0.4350 0.4250 0.4350 34,934 1
11-Jun-2014 0.4300 0.4300 0.4250 0.4300 34,544 1
10-Jun-2014 0.4250 0.4300 0.4250 0.4300 1,244,299 1
06-Jun-2014 0.4250 0.4250 0.4200 0.4200 1,333 1
05-Jun-2014 0.4300 0.4300 0.4200 0.4250 132,783 1
04-Jun-2014 0.4270 0.4300 0.4250 0.4250 98,033 1
03-Jun-2014 0.4250 0.4300 0.4250 0.4300 120,110 1
02-Jun-2014 0.4250 0.4300 0.4250 0.4250 511,245 1
30-May-2014 0.4300 0.4300 0.4300 0.4300 39,194 1
29-May-2014 0.4400 0.4400 0.4200 0.4270 474,744 1
28-May-2014 0.4400 0.4400 0.4350 0.4350 422,300 1
27-May-2014 0.4300 0.4400 0.4300 0.4400 459,597 1
26-May-2014 0.4350 0.4400 0.4300 0.4300 61,847 1
23-May-2014 0.4250 0.4350 0.4250 0.4350 998,022 1
22-May-2014 0.4250 0.4250 0.4200 0.4200 22,340 1
21-May-2014 0.4250 0.4300 0.4200 0.4300 463,099 1
20-May-2014 0.4300 0.4300 0.4250 0.4300 342,482 1
19-May-2014 0.4200 0.4300 0.4200 0.4300 21,752 1
16-May-2014 0.4200 0.4300 0.4200 0.4300 31,000 1
15-May-2014 0.4200 0.4250 0.4200 0.4250 276,433 1
14-May-2014 0.4200 0.4250 0.4200 0.4250 24,228 1
13-May-2014 0.4300 0.4300 0.4200 0.4300 106,961 1
12-May-2014 0.4400 0.4400 0.4200 0.4200 161,945 1
09-May-2014 0.4250 0.4250 0.4200 0.4200 176,811 1
08-May-2014 0.4250 0.4300 0.4250 0.4300 82,205 1
07-May-2014 0.4250 0.4250 0.4200 0.4250 66,472 1
06-May-2014 0.4200 0.4250 0.4200 0.4250 22,222 1
05-May-2014 0.4100 0.4100 0.4100 0.4100 60,218 1
02-May-2014 0.4200 0.4200 0.4150 0.4200 290,474 1
01-May-2014 0.4200 0.4250 0.4200 0.4200 765,335 1
30-Apr-2014 0.4100 0.4250 0.4100 0.4250 113,273 1
29-Apr-2014 0.4200 0.4200 0.4200 0.4200 35,714 1
28-Apr-2014 0.4100 0.4200 0.4100 0.4100 36,809 1
24-Apr-2014 0.4200 0.4200 0.4170 0.4200 18,715 1
23-Apr-2014 0.4200 0.4200 0.4100 0.4100 380,313 1
22-Apr-2014 0.4200 0.4250 0.4150 0.4250 63,865 1
17-Apr-2014 0.4200 0.4200 0.4100 0.4100 18,241 1
16-Apr-2014 0.4200 0.4250 0.4100 0.4100 126,274 1
15-Apr-2014 0.4200 0.4200 0.4200 0.4200 0 1
14-Apr-2014 0.4100 0.4300 0.4100 0.4200 280,481 1
11-Apr-2014 0.4000 0.4250 0.4000 0.4200 702,628 1
10-Apr-2014 0.4000 0.4000 0.3800 0.4000 222,341 1
09-Apr-2014 0.4250 0.4250 0.4150 0.4200 267,365 1
08-Apr-2014 0.4300 0.4400 0.4250 0.4250 663,818 1
07-Apr-2014 0.4300 0.4300 0.4300 0.4300 7,000 1
04-Apr-2014 0.4350 0.4400 0.4350 0.4400 105,000 1
03-Apr-2014 0.4350 0.4350 0.4350 0.4350 0 1
02-Apr-2014 0.4350 0.4350 0.4350 0.4350 27,500 1
01-Apr-2014 0.4300 0.4400 0.4300 0.4400 149,725 1
31-Mar-2014 0.4400 0.4400 0.4200 0.4300 1,119,850 1
28-Mar-2014 0.4400 0.4400 0.4400 0.4400 124,999 1
27-Mar-2014 0.4150 0.4400 0.4150 0.4400 319,688 1
26-Mar-2014 0.4400 0.4400 0.4400 0.4400 0 1
25-Mar-2014 0.4400 0.4400 0.4400 0.4400 32,838 1
24-Mar-2014 0.4350 0.4400 0.4150 0.4400 47,696 1
21-Mar-2014 0.4350 0.4350 0.4250 0.4250 3,057 1
20-Mar-2014 0.4350 0.4350 0.4300 0.4350 37,044 1
19-Mar-2014 0.4400 0.4400 0.4300 0.4400 83,685 1
18-Mar-2014 0.4300 0.4400 0.4300 0.4400 2,197 1
17-Mar-2014 0.4300 0.4350 0.4300 0.4300 18,865 1
14-Mar-2014 0.4400 0.4400 0.4300 0.4300 149,289 1
13-Mar-2014 0.4450 0.4450 0.4400 0.4450 11,327 1
12-Mar-2014 0.4500 0.4500 0.4400 0.4450 224,974 1
11-Mar-2014 0.4450 0.4500 0.4400 0.4400 287,091 1
10-Mar-2014 0.4450 0.4500 0.4400 0.4450 16,994 1
07-Mar-2014 0.4400 0.4500 0.4300 0.4300 682,329 1
06-Mar-2014 0.4300 0.4350 0.4250 0.4300 316,425 1
05-Mar-2014 0.4250 0.4350 0.4200 0.4200 137,628 1
04-Mar-2014 0.4100 0.4350 0.4100 0.4200 317,314 1
03-Mar-2014 0.4100 0.4200 0.4100 0.4100 6,338,492 1
28-Feb-2014 0.4250 0.4250 0.4150 0.4150 76,009 1
27-Feb-2014 0.4300 0.4450 0.4200 0.4300 520,832 1
26-Feb-2014 0.4250 0.4250 0.4250 0.4250 0 1
25-Feb-2014 0.4300 0.4300 0.4250 0.4250 60,813 1
24-Feb-2014 0.4200 0.4400 0.4200 0.4300 59,201 1
21-Feb-2014 0.4200 0.4200 0.4150 0.4200 96,046 1
20-Feb-2014 0.4150 0.4150 0.4150 0.4150 111 1
19-Feb-2014 0.4100 0.4200 0.4100 0.4150 66,098 1
18-Feb-2014 0.4150 0.4150 0.4100 0.4100 13,252 1
17-Feb-2014 0.4200 0.4200 0.4150 0.4150 33,894 1
14-Feb-2014 0.4200 0.4200 0.4200 0.4200 33,306 1
13-Feb-2014 0.4300 0.4300 0.4200 0.4200 3,133 1
12-Feb-2014 0.4300 0.4500 0.4300 0.4300 20,788 1
11-Feb-2014 0.4300 0.4400 0.4300 0.4300 13,336 1
10-Feb-2014 0.4300 0.4300 0.4300 0.4300 5,405 1
07-Feb-2014 0.4100 0.4100 0.4050 0.4050 11,507 1
06-Feb-2014 0.4200 0.4200 0.4050 0.4050 56,911 1
05-Feb-2014 0.4100 0.4200 0.3750 0.4200 757,619 1
04-Feb-2014 0.4250 0.4250 0.4200 0.4200 393,500 1
03-Feb-2014 0.4300 0.4400 0.4300 0.4300 7,731 1
31-Jan-2014 0.4500 0.4500 0.4400 0.4400 32,674 1
30-Jan-2014 0.4500 0.4550 0.4500 0.4500 81,939 1
29-Jan-2014 0.4500 0.4500 0.4500 0.4500 3,157 1
28-Jan-2014 0.4550 0.4550 0.4400 0.4500 56,076 1
24-Jan-2014 0.4650 0.4650 0.4650 0.4650 0 1
23-Jan-2014 0.4650 0.4750 0.4650 0.4650 320,119 1
22-Jan-2014 0.4500 0.4700 0.4500 0.4650 60,155 1
21-Jan-2014 0.4600 0.4600 0.4600 0.4600 0 1
20-Jan-2014 0.4600 0.4600 0.4600 0.4600 77,500 1
17-Jan-2014 0.4500 0.4600 0.4500 0.4600 44,080 1
16-Jan-2014 0.4200 0.4400 0.4200 0.4300 35,048 1
15-Jan-2014 0.4200 0.4200 0.4200 0.4200 0 1
14-Jan-2014 0.4200 0.4300 0.4200 0.4200 27,852 1
13-Jan-2014 0.4200 0.4200 0.4200 0.4200 2,000 1
10-Jan-2014 0.4200 0.4200 0.4200 0.4200 10,000 1
09-Jan-2014 0.4350 0.4350 0.4250 0.4250 1,956 1
08-Jan-2014 0.4200 0.4200 0.4200 0.4200 2,000 1
07-Jan-2014 0.4100 0.4250 0.4100 0.4200 240,648 1
06-Jan-2014 0.4100 0.4100 0.4100 0.4100 8,648 1
03-Jan-2014 0.4000 0.4000 0.4000 0.4000 65,000 1
02-Jan-2014 0.4050 0.4050 0.3950 0.3950 10,369 1
31-Dec-2013 0.4050 0.4050 0.4050 0.4050 0 1
30-Dec-2013 0.4100 0.4100 0.4050 0.4050 9,524 1
27-Dec-2013 0.4150 0.4150 0.4150 0.4150 13,576 1
24-Dec-2013 0.4150 0.4300 0.4150 0.4250 39,000 1
23-Dec-2013 0.4150 0.4200 0.4150 0.4200 279,537 1
20-Dec-2013 0.4200 0.4250 0.4150 0.4150 136,004 1
19-Dec-2013 0.4000 0.4150 0.4000 0.4050 126,772 1
18-Dec-2013 0.4100 0.4100 0.4000 0.4000 117,176 1
17-Dec-2013 0.3950 0.3950 0.3950 0.3950 13 1
16-Dec-2013 0.4000 0.4100 0.3900 0.3950 39,649 1
13-Dec-2013 0.3800 0.4100 0.3800 0.4100 373,084 1
12-Dec-2013 0.4100 0.4100 0.4000 0.4000 101,045 1
11-Dec-2013 0.4000 0.4100 0.4000 0.4100 149,560 1
10-Dec-2013 0.4100 0.4100 0.4000 0.4000 150,532 1
09-Dec-2013 0.4100 0.4100 0.3700 0.3950 215,523 1
06-Dec-2013 0.4100 0.4150 0.4100 0.4150 138,555 1
05-Dec-2013 0.4150 0.4200 0.3900 0.4150 301,872 1
04-Dec-2013 0.4200 0.4200 0.4000 0.4100 499,872 1
03-Dec-2013 0.4350 0.4350 0.4250 0.4250 77,227 1
02-Dec-2013 0.4400 0.4500 0.4350 0.4350 179,104 1
29-Nov-2013 0.4450 0.4450 0.4400 0.4400 11,084 1
28-Nov-2013 0.4700 0.4700 0.4350 0.4550 49,269 1
27-Nov-2013 0.4750 0.4750 0.4650 0.4700 64,578 1
26-Nov-2013 0.4600 0.4750 0.4600 0.4750 3,605 1
25-Nov-2013 0.4700 0.4700 0.4600 0.4700 30,209 1
22-Nov-2013 0.4800 0.4800 0.4750 0.4750 314,088 1
21-Nov-2013 0.4650 0.4700 0.4650 0.4700 205,096 1
20-Nov-2013 0.4450 0.4650 0.4350 0.4650 333,744 1
19-Nov-2013 0.4650 0.4650 0.4350 0.4450 144,407 1
18-Nov-2013 0.4600 0.4600 0.4500 0.4600 16,700 1
15-Nov-2013 0.4600 0.4600 0.4600 0.4600 19,000 1
14-Nov-2013 0.4700 0.4700 0.4500 0.4650 6,667 1
13-Nov-2013 0.4700 0.4700 0.4550 0.4650 69,197 1
12-Nov-2013 0.4650 0.4650 0.4600 0.4600 178,131 1
11-Nov-2013 0.4850 0.4900 0.4650 0.4750 483,526 1
08-Nov-2013 0.4500 0.4800 0.4500 0.4750 381,051 1
07-Nov-2013 0.4200 0.4400 0.4200 0.4400 157,169 1
06-Nov-2013 0.4150 0.4350 0.4150 0.4150 141,336 1
05-Nov-2013 0.4300 0.4350 0.4300 0.4300 106,819 1
04-Nov-2013 0.4100 0.4200 0.4100 0.4200 160,751 1
01-Nov-2013 0.4050 0.4150 0.4000 0.4150 70,120 1
31-Oct-2013 0.4100 0.4100 0.4050 0.4050 325,943 1
30-Oct-2013 0.4300 0.4300 0.4150 0.4150 640,316 1
29-Oct-2013 0.4400 0.4400 0.4250 0.4300 76,468 1
28-Oct-2013 0.4800 0.4800 0.4350 0.4400 194,928 1
25-Oct-2013 0.4250 0.4850 0.4150 0.4850 475,450 1
24-Oct-2013 0.4150 0.4250 0.4150 0.4200 253,576 1
23-Oct-2013 0.4200 0.4200 0.4100 0.4200 24,412 1
22-Oct-2013 0.3800 0.4250 0.3800 0.4100 412,921 1
21-Oct-2013 0.3750 0.3800 0.3720 0.3800 442,188 1
18-Oct-2013 0.3800 0.3800 0.3700 0.3700 539,249 1
17-Oct-2013 0.3750 0.3750 0.3700 0.3700 152,674 1
16-Oct-2013 0.3700 0.3750 0.3700 0.3750 143,822 1
15-Oct-2013 0.3700 0.3700 0.3650 0.3650 60,772 1
14-Oct-2013 0.3650 0.3700 0.3650 0.3700 46,343 1
11-Oct-2013 0.3700 0.3800 0.3650 0.3700 238,323 1
10-Oct-2013 0.3650 0.3850 0.3650 0.3700 456,640 1
09-Oct-2013 0.3600 0.3650 0.3600 0.3650 255,476 1
08-Oct-2013 0.3650 0.3700 0.3600 0.3650 138,307 1
07-Oct-2013 0.3600 0.3650 0.3600 0.3600 395,763 1
04-Oct-2013 0.3650 0.3700 0.3600 0.3600 429,378 1
03-Oct-2013 0.3400 0.3650 0.3400 0.3600 879,458 1
02-Oct-2013 0.3350 0.3400 0.3350 0.3350 233,000 1
01-Oct-2013 0.3350 0.3350 0.3350 0.3350 26,773 1
30-Sep-2013 0.3300 0.3400 0.3300 0.3300 108,972 1
27-Sep-2013 0.3300 0.3300 0.3300 0.3300 15,150 1
26-Sep-2013 0.3350 0.3350 0.3300 0.3300 241,459 1
25-Sep-2013 0.3300 0.3300 0.3300 0.3300 317,579 1
24-Sep-2013 0.3300 0.3400 0.3300 0.3400 358,864 1
23-Sep-2013 0.3300 0.3400 0.3300 0.3300 415,593 1
20-Sep-2013 0.3300 0.3350 0.3250 0.3300 4,668,912 1
19-Sep-2013 0.3450 0.3450 0.3300 0.3350 238,836 1
18-Sep-2013 0.3450 0.3450 0.3350 0.3350 252,862 1
17-Sep-2013 0.3450 0.3500 0.3400 0.3450 399,290 1
Daily Podcast with Alan Kohler

 

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

Copyright © 2014. Any unauthorised use or copying prohibited.