Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,688.9
77.3 (2.96%)

 

  • STI Straits Times Index
    2,688.9
    77.3 (2.96%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,540.1
    32.4 (2.15%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,325.6
    329.7 (1.37%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,923.4
    2.0 (0.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,613.8
    288.1 (1.29%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,941.0
    93.5 (1.93%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,487.0M
  • Value: 2,043.6M
  • Rise: 220
  • Fall: 135
  • Unch: 453

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.192-0.003
ComfortDelGro1.610+0.120
Singtel2.560+0.020
Mapletree Log Tr1.950-0.060
ESR-REIT0.400-0.015
ThaiBev0.710+0.030
CapitaMall Trust2.150+0.020
Secura0.091-0.009
AusGroup0.029+0.001
JCG Investment0.002-

World Indices

World Indices
Name Last Change
Nasdaq 9,608.4 +56.3
HSI 24,325.6 +329.7
HSCEI 9,967.5 +91.3
Jakarta 4,941.0 +93.5
Nikkei 225 22,613.8 +288.1
SSE Comp 2,923.4 +2.0
Shanghai A 3,064.3 +2.1
Shanghai B 205.3 -2.4
KOSPI 2,147.0 +59.8

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CANNAE HOLDINGS INC CANNAE HOLDINGS
Updated on 02 Jun 2020 (End of trading day)
Last (USD): 36.280 Change: -0.100 High: 36.920 Remarks: -
Change (%): -0.27 Low: 36.020
Open 36.750 Yesterday's Close 36.38
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 483,556 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.97840 Trailing EPS (USD) e 9.24732 NAV (USD) b 27.5989
PE a 37.081 Trailing PE f 3.923 Price / NAV b 1.3145
Dividend (USD) d - Cash In Hand (USD) g 5.6236 Issued & Paid-up Shares c 79,006,700
Dividend Yield (%) d - Price / Cash In Hand g 6.451 Treasury Shares h 597,656
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 2,866.363
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 2,659.763
Piotroski F Score 3 Exchange Code CNNE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 47.43 Free Float (%) 94.6
Sector & Industry Finance - Financial Conglomerates
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 11 May 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 11 May 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CANNAE HOLDINGS INC NYSE 2,866.363 37.081 3.923 1.3145 -
Industry Financial Conglomerates NYSE 6,459.215 7.760 7.605 0.8762 2.639
Local Peer CITIGROUP INC NYSE 105,839.220 5.825 6.638 0.6070 3.835
Local Peer AMERICAN EXPRESS CO NYSE 79,748.576 12.027 14.644 3.7965 1.666
Local Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 26,562.337 4.964 6.505 - -
Local Peer PRUDENTIAL FINANCIAL INC NYSE 24,079.200 5.816 8.185 0.3984 6.625
Local Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 12,659.016 4.418 4.479 0.3998 -
Local Peer EQUITABLE HOLDINGS INC NYSE 8,875.835 - 2.000 0.4596 3.030
Local Peer ASSETMARK FINANCIAL HOLDINGS INC NYSE 1,913.994 - - 2.1880 -
Local Peer FLAGSTAR BANCORP NYSE 1,601.482 7.346 7.024 0.8694 0.566
Local Peer NEW FRONTIER HEALTH CORPORATION NYSE 1,148.848 - - - -
Local Peer CHURCHILL CAPITAL CORP III NYSE 1,122.000 - - - -
Local Peer CHURCHILL CAPITAL CORP II NYSE 913.388 194.633 146.953 1.3477 -
Local Peer FAR POINT ACQUISITION CORP NYSE 812.763 89.837 439.702 1.3046 -
Other Local Peers SPARTAN ENERGY ACQUISITION CORP (NYSE), FLYING EAGLE ACQUISITION CORP (NYSE), COLLIER CREEK HOLDINGS (NYSE), ELLINGTON FINANCIAL INC (NYSE), REPLAY ACQUISITION CORP (NYSE), JUNIPER INDL HLDGS INC (NYSE), OSPREY TECH ACQUISITION CORP (NYSE), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), LEGACY ACQUISITION CORP (NYSE), GRAF INDUSTRIAL CORP (NYSE), TRINE ACQUISITION CORP (NYSE), ALUSSA ENERGY ACQUISITION CORP (NYSE), INTERPRIVATE ACQUISITION CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), CITIC CAPITAL ACQ CORP (NYSE), LEO HOLDINGS CORP (NYSE), OAKTREE ACQUISITION CORP (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), SC HEALTH CORP (NYSE), DMY TECHNOLOGY GROUP INC (NYSE), SCVX CORP (NYSE), GIGCAPITAL2 INC (NYSE), LGL SYSTEMS ACQUISITION CORP (NYSE), LIVE OAK ACQUISITION CORP (NYSE), GALILEO ACQUISITION CORP (NYSE), SAFEGUARD SCIENTIFICS INC (NYSE), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), SCULLY ROYALTY LTD (NYSE)
Global Peer MACQUARIE GROUP LIMITED ASX 38,535.648 14.619 14.619 1.8295 3.795
Global Peer ZIJIN MINING HKEx 80,445.851 16.560 16.127 1.6486 3.462
Global Peer GUOCO GROUP HKEx 35,011.026 10.349 8.025 0.5851 3.716
Global Peer CHINA EB LTD HKEx 18,638.865 8.331 8.331 0.4481 4.340
Global Peer IMMUNOVANT INC NASDAQ 1,752.142 - - 15.6636 -
Global Peer Capital Financial Indonesia Tbk. IDX 21,136,765.600 256.896 445.304 3.1159 -
Global Peer KINGSTON FIN HKEx 11,286.925 11.265 12.719 0.5121 2.308
Global Peer NETWEALTH GROUP LTD ASX 2,022.784 58.983 52.449 29.2842 1.422
Global Peer BROOGE ENERGY LIMITED NASDAQ 1,199.989 654.513 370.805 5.6712 -
Global Peer TIMES NEIGHBOR HKEx 9,159.424 83.867 83.869 9.1387 0.358
Other Global Peers VECTOIQ ACQUISITION CORP (NASDAQ), MCP MASTER INCOME TRUST (ASX), SHENGYE CAPITAL (HKEx), EXP WORLD HOLDINGS INC (NASDAQ), SEG (SET), HYCROFT MINING HOLDING CORPORATION (NASDAQ), AGM GROUP HOLDINGS INC (NASDAQ), CONYERS PARK II ACQUISITION CORP (NASDAQ), PRINX CHENGSHAN (HKEx), GREAT SOUTHERN BANCORPORATION INC (NASDAQ), Pacific Century (SGX), WAM LEADERS LIMITED (ASX), GORES METROPOULOS INC (NASDAQ), HAYMAKER ACQUISITION CORP II (NASDAQ), FINTECH ACQUISITION CORP III (NASDAQ), HEARTS AND MINDS INVESTMENTS LTD (ASX), APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), GORES HOLDINGS IV INC (NASDAQ), GRID DYNAMICS HOLDINGS INC (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), INTERNATIONAL MONEY EXPRESS INC (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), ASIA FINANCIAL (HKEx), LANDCADIA HOLDINGS II INC (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), ACT II GLOBAL ACQUISITION CORP (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), WATERSTONE FINANCIAL INC MD (NASDAQ), CHP MERGER CORP (NASDAQ), PENTAMASTER (HKEx), TUSCAN HOLDINGS CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), EQT HOLDINGS LIMITED (ASX), NEBULA ACQUISITION CORPORATION (NASDAQ), DIAMONDPEAK HOLDINGS CORP (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), PUJIANG INTL (HKEx), NETFIN ACQUISITION CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), SILVER SPIKE ACQUISITION CORP (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), CIMC-TIANDA (HKEx), CRESCENT ACQUISITION CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), CONTEL (HKEx), WAM GLOBAL LTD (ASX), WEST BANCORPORATION INC (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), HANG YICK HLDGS (HKEx), ARYA SCIENCES ACQUISITION CORP (NASDAQ), CIIG MERGER CORP (NASDAQ), UNION ACQUISITION CORP II (NASDAQ), BIOCERES CROP SOLUTIONS CORP (NYSE American), PLATINUM ASIA INVESTMENTS LTD (ASX), PRIMEWEST (ASX), TERRITORIAL BANCOR (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), FARMERS & MERCHANTS BANCORP INC (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), PROPTECH ACQUISITION CORP (NASDAQ), HOME BANCORP INC (NASDAQ), INSURANCE ACQUISITION CORP (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), DALIPAL HLDG (HKEx), CONCRETE PUMPING HOLDINGS INC (NASDAQ), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), SUPEREIF (SET), SOFTWARE ACQUISITION GROUP INC (NASDAQ), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), EAST STONE ACQUISITION CORP (NASDAQ), FS BANCORP INC (NASDAQ), BOQI ENV (HKEx), PROVIDENT BANCORP INC (NASDAQ), CH BAOFENG INTL (HKEx), CAMSING INTL (HKEx), MERIDA MERGER CORP I (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), MUDRICK CAPITAL ACQUISITION CORP (NASDAQ), OCT (ASIA) (HKEx), SISRAM MED (HKEx), ANDINA ACQUISITION CORP III (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), WINS FIN HLDGS INC (NASDAQ), EVER REACH GP (HKEx), FIRST BUSINESS FINL SERVICES INC (NASDAQ), WEALTHY WAY (HKEx), BANKFINANCIAL CORPORATION (NASDAQ), CITIZENS HLDG CO(MISS) (NASDAQ), LOTUS HORIZON (HKEx), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), C FIN INT INV (HKEx), SB FINANCIAL GROUP INC (NASDAQ), CB GLOBAL (HKEx), KINA SECURITIES LTD (ASX), PROFICIENT ALPHA ACQUISITION CORP (NASDAQ), SPACE GROUP (HKEx), Capitalinc Investment Tbk. (IDX), DUXTON WATER LTD (ASX), CVC LIMITED (ASX), LIV CAPITAL ACQUISITION CORP (NASDAQ), LUDASHI (HKEx), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), ASIA ORIENT (HKEx), RISECOMM GP (HKEx), LIFESCI ACQUISITION CORP (NASDAQ), YUNHONG INTERNATIONAL (NASDAQ), RIVERINE CHINA (HKEx), OPES ACQUISITION CORP (NASDAQ), XIMEI RESOURCES (HKEx), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), TENZING ACQUISITION CORP (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), RIOT BLOCKCHAIN INC (NASDAQ), ROTH CH ACQUISITION I CO (NASDAQ), KIMOU ENVIRON (HKEx), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), ZACD (HKEx), NEWBORN ACQUISITION CORP (NASDAQ), LEISURE ACQUISITION CORP (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), HL ACQUISITIONS CORP (NASDAQ), KANGLI INT HLDG (HKEx), GORDON POINTE ACQUISITION CORP (NASDAQ), GUARANTY FEDERAL BANCSHARES INC (NASDAQ), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), KATO (HK) HLDGS (HKEx), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), AGBA ACQUISITION LIMITED (NASDAQ), GUOAN INTL (HKEx), FURNIWEB (HKEx), GOODRESOURCES (HKEx), ORISUN ACQUISITION CORP (NASDAQ), SPHERIA EMERGING COMPANIES LTD (ASX), LONGEVITY ACQUISITION CORPORATION (NASDAQ), CHINA TRENDS (HKEx), TRIBECA GLOBAL NATURAL RES LTD (ASX), VIZIONE (Bursa), FIRST SHANGHAI (HKEx), EMPIRE ENERGY GROUP LIMITED (ASX), RYDER CAPITAL LTD (ASX), PNE Industries (SGX), KBL MERGER CORP IV (NASDAQ), MIJI INTL HLDGS (HKEx), MAN SHUN GP (HKEx), CONTANGO INCOME GENERATOR LIMITED (ASX), SBAGAN (Bursa), TOTTENHAM ACQUISITION I LTD (NASDAQ), LAI SI ENT (HKEx), AMERICAN VIRTUAL CLOUD TECH INC (NASDAQ), Panca Global Kapital Tbk. (IDX), US WELL SERVICES INC (NASDAQ), Guoan Intl (SGX), WING CHI HLDGS (HKEx), TS WONDERS (HKEx), LEE HING (HKEx), GUNUNG (Bursa), DUXTON BROADACRE FARMS LTD (ASX), TRANSTECH (HKEx), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), JLOGO HLDGS (HKEx), SHEUNG MOON (HKEx), POWER FINANCIAL (HKEx), PALADIN (HKEx), SMART GLOBE (HKEx), TIAN CHANG GP (HKEx), ORIENTAL EXPL (HKEx), SEM HLDGS (HKEx), VIXTEL TECH (HKEx), FINTEC (Bursa), TWINTEK (HKEx), FNS (SET), CLOUD COPPER (HKEx), MOG HOLDINGS (HKEx), GRP (SGX), MJPERAK (Bursa), Axington (SGX), FOUNDERS FIRST LIMITED (ASX), KPPROP (Bursa), China Env (SGX), TNITY (SET), ALTUS HLDGS (HKEx), A1 INVESTMENTS & RESOURCES LTD (ASX), BDB (Bursa), WARISAN (Bursa), ACME INTL HLDGS (HKEx), ZIONCOM (HKEx), Charisma Energy (SGX), DRAGON RISE GP (HKEx), LAPCO HOLDINGS (HKEx), LING YUI (HKEx), KIDSLAND INTL (HKEx), ICONIC (Bursa), HNA TECH INV (HKEx), CH INNOVATION (HKEx), FUTURE WORLD FH (HKEx), VICON HOLDINGS (HKEx), SCOPE (Bursa), G & M HLDGS (HKEx), CLIME INVESTMENT MANAGEMENT LTD (ASX), YUK WING GP (HKEx), FDG KINETIC (HKEx), PINE TECH (HKEx), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), OMNIBRIDGE HLDG (HKEx), HG Metal (SGX), CTIB (Bursa), LKS HOLDING (HKEx), CHINA TANGSHANG (HKEx), METROPOLIS CAP (HKEx), PKS HOLDINGS LTD (ASX), SDS (Bursa), Jadason (SGX), Charnic Capital Tbk. (IDX), HINGTEX HLDGS (HKEx), NNK (HKEx), EAGLERIDE INV (HKEx), CH INTERNET INV (HKEx), SCC (Bursa), DT CAPITAL (HKEx), HANVEY GROUP (HKEx), Pool Advista Finance Tbk. (IDX), ECP EMERGING GROWTH LTD (ASX), Alfa Energi Investama Tbk. (IDX), TONGDA HONG TAI (HKEx), HUDSON CAPITAL INC (NASDAQ), CH INV FIN GP (HKEx), VICO INTL HLDGS (HKEx), FINTEC-PA (Bursa), AMUSE GROUP (HKEx), LEWEKO (Bursa), WT GROUP (HKEx), TREE HOLDINGS (HKEx), GPP (Bursa), SHEN YOU HLDGS (HKEx), GOLDEN PONDER (HKEx), SHUANG YUN HLDG (HKEx), AMASSE CAPITAL (HKEx), S&P INTL HLDG (HKEx), KEYBRIDGE CAPITAL LTD (ASX), WAN LEADER (HKEx), IQ3CORP LTD (ASX), CAPITAL FIN (HKEx), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), Asiatic (SGX), VONGROUP (HKEx), LONDON CITY EQUITIES LIMITED (ASX), InnoPac^ (SGX), SUNLIGHT HLDGS (HKEx), NATIONAL INV (HKEx), KINETIX SYSTEMS (HKEx), BAO SHEN HLDGS (HKEx), COHEN & COMPANY INC (NYSE American), CORE ECON INV (HKEx), CHI OCEAN IND (HKEx), HUIYIN HLDGS GP (HKEx), KAILI RESOURCES LIMITED (ASX), HM INTL HLDGS (HKEx), PARAZERO LTD (ASX), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), STEMIFY LTD (ASX), VIAGOLD CAPITAL (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), LANKA GRAPHITE LTD (ASX), POLYMER (Bursa), YUNHONG INTERNATIONAL COM USD0.001 (S/R 31/01/2027) (NASDAQ), YUNHONG INTERNATIONAL C/WTS 31/01/2027 (TO PUR COM) (NASDAQ)
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 --0.080
-0.22 %
10 Days -+0.970
+2.75 %
20 Days -+5.400
+17.49 %
Medium Term Return 3 Months --2.560
-6.59 %
6 Months -+0.910
+2.57 %
1 Year -+10.780
+42.27 %
Long Term Return 2 Years -+15.810
+77.23 %
Annualised Return Annualised --
+33.13 %
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 20.510 - 44.870 Change From 1 Year Low +15.770 % Change From 1 Year Low (%) +76.89
Change From 1 Year High -8.590 % Change From 1 Year High (%) -19.14
2 Years Range 15.870 - 44.870 Change From 2 Years Low +20.410 % Change From 2 Years Low (%) +128.61
Change From 2 Years High -8.590 % Change From 2 Years High (%) -19.14
5 Years Range 15.870 - 44.870 Change From 5 Years Low +20.410 % Change From 5 Years Low (%) +128.61
Change From 5 Years High -8.590 % Change From 5 Years High (%) -19.14
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Cannae Holdings, Inc. engages in the management and operation of a group of companies and investments. It operates through the following segments: Restaurant Group, Ceridian, Dun & Bradstreet, and Corporate and Other. The Restaurant Group segment consists of the operations of Blue Ribbon, O'Charley's, and 99 restaurants. The Ceridian segment refers to Ceridian human capital management software company, which offers a continuous real-time calculations across all modules. The Dun & Bradstreet segment offers business decisioning data and analytics. The Corporate and Other segment covers the share in the operations of certain controlled portfolio companies and other equity investments. The company is headquartered in Las Vegas, NV.

Historical Price Data

Date Open High Low Close Volume VWAP
02 Jun 2020 36.750 36.920 36.020 36.280 483,556 -
01 Jun 2020 36.880 37.200 36.070 36.380 405,303 -
29 May 2020 36.080 36.965 35.890 36.830 474,786 -
28 May 2020 36.760 36.950 36.010 36.130 370,423 -
27 May 2020 35.260 36.550 34.750 36.360 405,206 -
26 May 2020 36.190 36.290 34.320 34.410 414,536 -
22 May 2020 35.150 35.150 34.270 34.870 195,651 -
21 May 2020 35.280 36.020 34.990 35.020 296,700 -
20 May 2020 35.280 35.970 35.140 35.310 321,858 -
19 May 2020 34.200 35.910 34.200 34.510 474,581 -
18 May 2020 34.990 35.240 33.670 34.610 597,020 -
15 May 2020 31.980 33.420 31.380 33.370 476,955 -
14 May 2020 30.680 31.860 29.880 31.840 516,733 -
13 May 2020 31.750 32.290 30.660 31.360 637,157 -
12 May 2020 32.520 32.520 31.580 32.080 611,292 -
11 May 2020 32.570 34.320 32.220 32.240 754,758 -
08 May 2020 33.180 33.670 32.630 33.310 552,026 -
07 May 2020 32.100 32.960 30.990 32.500 501,431 -
06 May 2020 31.290 31.490 30.410 30.880 353,014 -
05 May 2020 31.110 32.120 30.390 31.340 299,927 -
04 May 2020 29.780 30.650 29.490 30.630 402,620 -
01 May 2020 30.620 30.900 29.890 30.600 255,445 -
Summary
Current 2 Weeks
(19 May 2020 to 02 Jun 2020)
34.200 37.200 34.200 36.280 3,842,600 -
Previous 2 Weeks
(05 May 2020 to 18 May 2020)
31.110 37.200 30.390 34.610 5,300,313 -
4 Weeks from
(06 Apr 2020 to 04 May 2020)
28.000 37.200 28.000 30.630 6,686,532 -
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.