Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,542.6
-2.9 (-0.11%)

 

  • STI Straits Times Index
    2,542.6
    -2.9 (-0.11%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,565.8
    -5.8 (-0.37%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,890.7
    513.2 (2.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,340.3
    -39.0 (-1.15%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,750.2
    420.3 (1.88%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,190.2
    32.3 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,283.8M
  • Value: 1,532.6M
  • Rise: 152
  • Fall: 186
  • Unch: 471

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008-
Jiutian Chemical0.019+0.002
ThaiBev0.605-
ISDN0.405+0.010
Genting Sing0.675-0.005
Intl Cement0.047+0.022
Polaris0.003-
Keppel Corp4.810-0.590
Singtel2.360-0.020
Acromec0.180+0.093

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CAE INC CAE
Updated on 10 Aug 2020 (End of trading day)
Last (USD): 15.870 Change: +0.630 High: 15.920 Remarks: -
Change (%): +4.13 Low: 15.100
Open 15.110 Yesterday's Close 15.239999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 282,327 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.88067 Trailing EPS (USD) e 0.88067 NAV (USD) b 6.5832
PE a 18.020 Trailing PE f 18.020 Price / NAV b 2.4107
Dividend (USD) d 0.323015 Cash In Hand (USD) g 2.5027 Issued & Paid-up Shares c 265,705,000
Dividend Yield (%) d 2.035 Price / Cash In Hand g 6.341 Treasury Shares h -
Market Cap (M) 4,216.738 Enterprise Value (M) 6,042.220
Piotroski F Score 5 Exchange Code CAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 79.11 Free Float (%) 99.8
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 10 Jul 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 09 May 2016.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CAE INC NYSE 4,216.738 18.020 18.020 2.4107 2.035
Industry Miscellaneous Commercial Services NYSE 4,835.420 47.295 83.440 5.9287 0.911
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 42,788.041 22.285 26.676 16.6566 2.524
Local Peer EQUIFAX INC NYSE 20,000.324 - 66.935 7.4238 0.945
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 19,869.396 22.199 25.834 6.6783 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 15,684.002 32.533 37.702 13.0428 1.414
Local Peer PAGSEGURO DIGITAL LTD NYSE 12,540.732 36.226 36.507 7.8071 -
Local Peer GARTNER INC NYSE 11,834.920 50.731 49.464 11.9397 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,666.317 24.250 23.663 13.2201 1.237
Local Peer CLARIVATE PLC NYSE 10,935.370 - - 4.5897 -
Local Peer CHARLES RIVER LABORATORIES NYSE 10,867.691 43.122 40.049 6.2008 -
Local Peer CHEGG INC NYSE 10,135.320 - 6,264.103 20.3367 -
Local Peer CERIDIAN HCM HLDG INC NYSE 10,171.578 129.246 131.204 4.9754 -
Local Peer ADT INC NYSE 9,076.153 - - 3.2483 1.162
Other Local Peers GENPACT LIMITED (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), SHIFT4 PAYMENTS INC (NYSE), VIVINT SMART HOME INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), BRINK S COMPANY (NYSE), KAR AUCTION SERVICES INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), EVOLENT HEALTH INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), VECTRUS INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), CHINA DISTANCE EDUCATIN HLDGS LTD SPON ADR EACH REP 4 ORD SHS (NYSE), FRANKLIN COVEY CO (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), EMERALD HOLDING INC (NYSE), STARTEK INC (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), TEAM INC (NYSE), GP STRATEGIES CORP (NYSE), ATENTO SA (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), GLOBAL SHIP LEASE INC (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 23,210.153 39.227 33.742 10.1754 -
Global Peer ETSY INC NASDAQ 16,075.868 167.641 103.689 30.6691 -
Global Peer PPD INC NASDAQ 11,081.549 202.704 202.710 -10.3746 -
Global Peer REA GROUP LIMITED ASX 15,102.442 134.396 134.396 17.4773 -
Global Peer PHARMARON HKEx 63,960.734 103.084 96.131 7.4491 0.201
Global Peer KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS NASDAQ 6,924.310 - - -10.6683 -
Global Peer PRA HEALTH SCIENCES INC NASDAQ 6,650.794 27.367 31.321 5.6971 -
Global Peer CDK GLOBAL INC NASDAQ 5,709.996 27.518 27.515 -9.5780 1.273
Global Peer TRAVELSKY TECH HKEx 44,771.044 15.527 15.527 2.1315 2.068
Global Peer STAMPS.COM INC NASDAQ 5,110.807 86.289 52.310 6.6784 -
Other Global Peers ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), CHINA EAST EDU (HKEx), GRAND CANYON EDUCATION (NASDAQ), KOOLEARN (HKEx), CHINA EDU GROUP (HKEx), MEDPACE HOLDINGS INC (NASDAQ), BANDWIDTH INC (NASDAQ), YUHUA EDU (HKEx), HMS HOLDINGS CORP (NASDAQ), TTEC HOLDINGS INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), HOPE EDU (HKEx), PROGYNY INC (NASDAQ), TIANLI EDU (HKEx), EVO PAYMENTS INC (NASDAQ), PRA GROUP INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), R1 RCM INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), SCHOLAR EDU (HKEx), ICF INTERNATIONAL INC (NASDAQ), VITROX (Bursa), HAITONG UT (HKEx), NEW HIGHER EDU (HKEx), WISDOM EDU INTL (HKEx), IPH LTD (ASX), HURON CONSULTING GROUP INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), CARDTRONICS PLC (NASDAQ), GREENTOWN MGMT (HKEx), ALTIMMUNE INC (NASDAQ), CONDUENT INC (NASDAQ), JMT (SET), NV5 GLOBAL IN (NASDAQ), OMNI BRIDGEWAY LTD (ASX), PAE INCORPORATED (NASDAQ), CORPORATE TRAVEL (ASX), FORRESTER RESEARCH INC (NASDAQ), CHINA VAST (HKEx), MABPHARM-B (HKEx), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), MINSHENG EDU (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), VICOM Ltd (SGX), SERVICE STREAM LTD (ASX), HUIFU PAYMENT (HKEx), ATRECA INC (NASDAQ), PAYSIGN INC (NASDAQ), CH XINHUA EDU (HKEx), HUALI UNIV GP (HKEx), IFAST (SGX), Batavia Prosperindo Internasional Tbk. (IDX), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), HACKETT GROUP INC (NASDAQ), BIRMINGHAM SPTS (HKEx), SP PLUS CORP (NASDAQ), BESTSTUDY EDU (HKEx), WILLDAN GROUP INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), CHECKMATE PHARMACEUTICALS INC (NASDAQ), DATANG ENVIRO (HKEx), CENTOGENE NV (NASDAQ), IBEX HOLDINGS LIMITED (NASDAQ), CHEN LIN EDU (HKEx), GENETIC SIGNATURES LTD (ASX), CATAPULT GROUP INTERNATIONAL LTD (ASX), CHINA CHUNLAI (HKEx), GAIA INC NEW (NASDAQ), ATOMERA INCORPORATED (NASDAQ), COMSCORE INC (NASDAQ), EARTHASIA (HKEx), SAMPLE TECH (HKEx), ATLAN (Bursa), MONEYGRAM INTERNATIONAL INC (NASDAQ), EXICURE INC (NASDAQ), Prodia Widyahusada Tbk. (IDX), CITADEL GROUP LIMITED (THE) (ASX), GINGKO EDU (HKEx), ACACIA RESEARCH CORP (NASDAQ), NETBAY (SET), SLD GROUP (HKEx), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), HUMAN (SET), CALYXT INC (NASDAQ), GREENLAND BROAD (HKEx), CHAYO (SET), SEG (Bursa), SMIT (HKEx), CINEDIGM CORPORATION (NASDAQ), AUCT (SET), PICO FAR EAST (HKEx), LARIMAR THERAPEUTICS INC (NASDAQ), Bhakti Multi Artha Tbk. (IDX), LEADER EDU (HKEx), SCIENJOY HOLDING CORPORATION (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), MARATHON PATENT GROUP INC (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), PRGX GLOBAL INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), WAC HOLDINGS (HKEx), TMT (SET), CLASS LTD (ASX), GOLDSTREAM INV (HKEx), ELSOFT (Bursa), REKOR SYSTEMS INC (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), UnUsUaL (SGX), Raffles Edu (SGX), BOL (SET), 3P LEARNING LIMITED (ASX), WONDERFUL SKY (HKEx), INNO (Bursa), BOXLIGHT CORPORATION (NASDAQ), C-LINK SQ (HKEx), INFORMATION SERVICES GROUP INC (NASDAQ), SUN INT'L (HKEx), TESSERENT LTD (ASX), KNK HOLDINGS (HKEx), VMOTO LIMITED (ASX), QUICKFEE LTD (ASX), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), SCICOM (Bursa), BROOK (SET), 99 TECHNOLOGY LTD CDI (ASX), WENYE GROUP (HKEx), RAFFLESINTERIOR (HKEx), SLATER & GORDON LIMITED (ASX), 21CENTURY EDU (HKEx), ONEVUE HOLDINGS LIMITED (ASX), IIG (SET), GS Hldg (SGX), COUNTPLUS LTD (ASX), RESEARCH SOLUTIONS INC (NASDAQ), OURGAME (HKEx), CHINA SMARTPAY (HKEx), BKD (SET), HK EDU INTL (HKEx), STI (SET), TRANSENTERIX INC (NYSE American), CELCUITY INC (NASDAQ), LY Corp (SGX), CRMI (HKEx), BOJUN EDU (HKEx), MAINSTREAM GROUP HOLDINGS LTD (ASX), GREATWALLE INC (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), IWS GROUP (HKEx), ZHONGCHAO INC (NASDAQ), CREATIVE HLDGS (HKEx), USIO INC (NASDAQ), NVD (SET), VERB TECHNOLOGY COMPANY INC (NASDAQ), TRXADE GROUP INC (NASDAQ), HOPE LIFE INT (HKEx), NETWORK-1 TECHNOLOGIES INC (NYSE American), APPLIED DNA SCIENCES INC (NASDAQ), OPGEN INC (NASDAQ), TEAMG (SET), EAH (Bursa), GTN LTD (ASX), The Place Hldg (SGX), JOHNSON HLDGS (HKEx), STRAKER TRANSLATIONS LTD (ASX), MIND C.T.I (NASDAQ), ISELECT LTD (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), ODYSSEY MARINE EXPLORATION (NASDAQ), Tunas Alfin Tbk. (IDX), UTS MARKETING (HKEx), Blumont (SGX), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), ADWAY (HKEx), KOMARK (Bursa), SECURITY MATTERS LTD (ASX), AVA RISK GROUP LTD (ASX), CCID CONSULTING (HKEx), EDISON NATION INC (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), URBANISE.COM LIMITED (ASX), WINSON HLDGS HK (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), SFUND INTL HLDG (HKEx), NOVA GROUP (HKEx), ALJ REGIONAL HOLDINGS INC (NASDAQ), NAMOI COTTON LTD (ASX), HYGIEIA GROUP (HKEx), Multifiling Mitra Indonesia Tbk. (IDX), OTO (SET), ZICO Hldgs (SGX), Secura (SGX), LCK Global Kedaton Tbk. (IDX), STARLITE HOLD (HKEx), GLOBAL M HLDG (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), STRAITS (Bursa), ISENTIA GROUP LIMITED (ASX), CHING LEE (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), K W NELSON GP (HKEx), CHANHIGH (HKEx), DESIGN CAPITAL (HKEx), VERIFYME INC (NASDAQ), XH NEWS MEDIA (HKEx), CREDIT INTELLIGENCE LTD (ASX), SYNERGIS HOLD (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), FORTUNE SUN (HKEx), SPAR GROUP INC (NASDAQ), SIS MOBILE (HKEx), KYCKR LIMITED (ASX), NXT-ID INC (NASDAQ), CV CHECK LIMITED (ASX), PICORP (Bursa), MFGROUP (Bursa), MIDLAND IC&I (HKEx), MGRC (Bursa), Chasen (SGX), REDHILL EDUCATION LTD (ASX), Dyandra Media International Tbk. (IDX), TSO (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), LUMINA GROUP (HKEx), HSSP INTL (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), DAOHE GLOBAL (HKEx), VECTUS BIOSYSTEMS LTD (ASX), SPEEDY GLOBAL (HKEx), SYNERGY GROUP (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), CHINA ORIENTED (HKEx), EBROKER GROUP (HKEx), SANBASE CORP (HKEx), DOWWAY (HKEx), ETS GROUP (HKEx), MEDIBIO LIMITED (ASX), MILLENNIUM SERVICES GROUP LTD (ASX), CONNEXION TELEMATICS LTD (ASX), C DIGITAL CUL (HKEx), Protech Mitra Perkasa Tbk. (IDX), ORIENTAL PAY (HKEx), RHYTHM BIOSCIENCES LTD (ASX), PPS INT'L (HKEx), MINT PAYMENTS LIMITED (ASX), ASIAPAC FIN INV (HKEx), MCLEAN (Bursa), AWN HOLDINGS LTD (ASX), Lasseters Intl (SGX), MVP (SET), LINOCRAFT HLDGS (HKEx), PHOENITRON HOLD (HKEx), GOLDWAY EDU (HKEx), TRIMANTIUM GROWTHOPS LTD (ASX), TFP (Bursa), K (SET), LM FUNDING AMERICA INC (NASDAQ), Beng Kuang (SGX), ARIP (SET), BIOXYNE LIMITED (ASX), GSC (SET), Indo Komoditi Korpora Tbk. (IDX), AEC GROUP (HKEx), ALTERRA LTD (ASX), ENERGY ACTION LTD (ASX), DADI EDU (HKEx), ROMA GROUP (HKEx), AL GROUP (HKEx), RMG (ASX), OOH HOLDINGS (HKEx), Limas Indonesia Makmur Tbk (IDX), NutryFarm (SGX), ROYAL CEN RES (HKEx), PUREPROFILE LIMITED (ASX), TSF (SET), REAL ESTATE INVESTAR GROUP LTD (ASX), PROPERTY CONNECT HOLDINGS LTD (ASX), KINGSLEY EDU (HKEx), JMEDU (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.450
+10.06 %
10 Days -+1.020
+6.87 %
20 Days -+1.150
+7.81 %
Medium Term Return 3 Months -+1.130
+7.67 %
6 Months --14.790
-48.24 %
1 Year --11.200
-41.37 %
Long Term Return 2 Years --4.000
-20.13 %
3 Years --0.540
-3.29 %
5 Years -+4.410
+38.48 %
Annualised Return Annualised --
+6.73 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 9.800 - 31.560 Change From 1 Year Low +6.070 % Change From 1 Year Low (%) +61.94
Change From 1 Year High -15.690 % Change From 1 Year High (%) -49.71
2 Years Range 9.800 - 31.560 Change From 2 Years Low +6.070 % Change From 2 Years Low (%) +61.94
Change From 2 Years High -15.690 % Change From 2 Years High (%) -49.71
5 Years Range 9.340 - 31.560 Change From 5 Years Low +6.530 % Change From 5 Years Low (%) +69.91
Change From 5 Years High -15.690 % Change From 5 Years High (%) -49.71
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CAE, Inc. engages in the provision of training and development of integrated training solutions. The firm provides its services to defense and security markets, commercial airlines, business aircraft operators, helicopter operators, aircraft manufacturers, and healthcare education and service providers. It operates through the following segments: Civil Aviation Training Solutions, Defense and Security and Healthcare. The Civil Aviation Training Solutions segment offers training solutions for flight, cabin, and maintenance and ground personnel in commercial, business and helicopter aviation, a complete range of flight simulation training devices, as well as ab initio pilot training and crew sourcing services. The Defense and Security segment includes training systems integrator for defense forces across the air, land and naval domains, and for government organizations responsible for public safety. The Healthcare segment designs and manufactures simulators, audiovisual solutions, and courseware for training of medical and allied healthcare students and clinicians in educational institutions, hospitals and defense organizations. The company was founded by Kenneth R. Patrick on March 17, 1947 and is headquartered in Montreal, Canada.

Historical Price Data

Date Open High Low Close Volume VWAP
10 Aug 2020 15.110 15.920 15.100 15.870 282,327 -
07 Aug 2020 15.500 15.500 14.980 15.240 336,648 -
06 Aug 2020 15.130 15.660 15.105 15.640 446,085 -
05 Aug 2020 14.480 15.220 14.480 15.160 318,595 -
04 Aug 2020 14.690 14.880 14.315 14.420 416,831 -
03 Aug 2020 14.820 14.820 14.510 14.690 234,486 -
31 Jul 2020 15.090 15.240 14.690 14.930 331,348 -
30 Jul 2020 14.830 15.170 14.700 15.080 359,658 -
29 Jul 2020 14.970 15.200 14.860 15.190 274,155 -
28 Jul 2020 14.760 14.880 14.650 14.850 232,217 -
27 Jul 2020 14.700 15.010 14.590 14.780 471,783 -
24 Jul 2020 14.850 14.955 14.620 14.710 229,307 -
23 Jul 2020 14.970 15.550 14.940 14.980 346,400 -
22 Jul 2020 15.030 15.330 14.970 15.120 292,513 -
21 Jul 2020 15.200 15.760 15.200 15.280 480,293 -
20 Jul 2020 14.550 15.040 14.400 14.970 554,526 -
17 Jul 2020 14.780 14.860 14.420 14.550 414,678 -
16 Jul 2020 14.810 14.950 14.690 14.740 445,506 -
15 Jul 2020 15.080 15.375 14.940 15.030 823,146 -
14 Jul 2020 14.770 14.775 14.500 14.720 312,083 -
13 Jul 2020 15.480 15.640 14.830 14.850 373,943 -
10 Jul 2020 15.170 15.480 15.070 15.370 332,365 -
Summary
Current 2 Weeks
(28 Jul 2020 to 10 Aug 2020)
14.760 15.920 14.315 15.870 3,232,350 -
Previous 2 Weeks
(14 Jul 2020 to 27 Jul 2020)
14.770 15.920 14.315 14.780 4,370,235 -
4 Weeks from
(15 Jun 2020 to 13 Jul 2020)
17.090 17.700 14.315 14.850 9,583,853 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.