Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,510.8
-4.5 (-0.18%)

 

  • STI Straits Times Index
    2,510.8
    -4.5 (-0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,473.2
    15.8 (1.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    22,961.5
    -171.3 (-0.74%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.4
    6.1 (0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,877.9
    -38.4 (-0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,816.8M
  • Value: 4,142.6M
  • Rise: 214
  • Fall: 121
  • Unch: 473

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Mapletree Log Tr2.050+0.130
ComfortDelGro1.440-0.060
SPH1.280-0.180
Rex Intl0.155+0.015
Sembcorp Ind1.360-0.150
SATS2.660-0.160
Broadway Ind^0.116+0.018
Singtel2.490-0.020
CapitaMall Trust2.030+0.100
Oceanus^0.005-

World Indices

World Indices
Name Last Change
Nasdaq 9,489.9 +120.9
HSI 22,961.5 -171.3
HSCEI 9,561.0 +9.5
Jakarta 4,753.6 +37.4
Nikkei 225 21,877.9 -38.4
SSE Comp 2,852.4 +6.1
Shanghai A 2,989.9 +6.6
Shanghai B 200.2 -5.3
KOSPI 2,029.6 +1.1

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

COPART INC COPART
Updated on 29 May 2020 (End of trading day)
Last (USD): 89.390 Change: +0.270 High: 89.810 Remarks: -
Change (%): +0.30 Low: 88.270
Open 89.450 Yesterday's Close 89.12
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,665,086 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.52022 Trailing EPS (USD) e 2.92987 NAV (USD) b 9.7156
PE a 35.469 Trailing PE f 30.510 Price / NAV b 9.2007
Dividend (USD) d - Cash In Hand (USD) g 1.3050 Issued & Paid-up Shares c 234,778,000
Dividend Yield (%) d - Price / Cash In Hand g 68.498 Treasury Shares h -
Beta - 75 Daysi 0.982 R-Squared - 75 Days(%)i 58.78 Market Cap (M) 20,986.805
Beta - 500 Daysi 0.652 R-Squared - 500 Days (%)i 23.46 Enterprise Value (M) 21,196.707
Piotroski F Score 6 Exchange Code CPRT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 44.45 Free Float (%) 87.7
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 28 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 13 Jul 2015.
  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 COPART INC NASDAQ 20,986.805 35.469 30.510 9.2007 -
Industry Miscellaneous Commercial Services NASDAQ 1,279.812 64.965 - 6.1751 0.229
Local Peer PPD INC NASDAQ 9,495.428 173.691 173.696 -8.7928 -
Local Peer ETSY INC NASDAQ 9,610.544 100.220 125.092 23.6217 -
Local Peer PRA HEALTH SCIENCES INC NASDAQ 6,585.260 27.098 27.485 5.9465 -
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 4,910.566 - - 8.9031 -
Local Peer CDK GLOBAL INC NASDAQ 4,777.266 38.526 692.357 -7.5174 1.521
Local Peer GRAND CANYON EDUCATION NASDAQ 4,617.324 17.815 17.944 3.1887 -
Local Peer KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS NASDAQ 4,134.017 - - -6.6651 -
Local Peer STAMPS.COM INC NASDAQ 3,385.393 57.158 56.453 4.9763 -
Local Peer MEDPACE HOLDINGS INC NASDAQ 3,283.461 32.781 29.877 4.5744 -
Local Peer HMS HOLDINGS CORP NASDAQ 2,762.063 31.666 34.412 3.1464 -
Local Peer BANDWIDTH INC NASDAQ 2,644.853 1,060.461 - 8.0596 -
Local Peer PROGYNY INC NASDAQ 2,125.828 - - 17.5564 -
Other Local Peers LAUREATE EDUCATION INC (NASDAQ), TTEC HOLDINGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), PRA GROUP INC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), R1 RCM INC (NASDAQ), CARDTRONICS PLC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), PAE INCORPORATED (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), NV5 GLOBAL IN (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), KEROS THERAPEUTICS INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), CONDUENT INC (NASDAQ), ATRECA INC (NASDAQ), SP PLUS CORP (NASDAQ), HACKETT GROUP INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), PAYSIGN INC (NASDAQ), CENTOGENE NV (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), COMSCORE INC (NASDAQ), EXICURE INC (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), ATOMERA INCORPORATED (NASDAQ), SCIENJOY HOLDING CORPORATION (NASDAQ), CALYXT INC (NASDAQ), GAIA INC NEW (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), ALTIMMUNE INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), CELCUITY INC (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), PRGX GLOBAL INC (NASDAQ), CINEDIGM CORPORATION (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), APPLIED DNA SCIENCES INC (NASDAQ), TRXADE GROUP INC (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), USIO INC (NASDAQ), MIND C.T.I (NASDAQ), ZHONGCHAO INC (NASDAQ), VERB TECHNOLOGY COMPANY INC (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), OPGEN INC (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), EDISON NATION INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), SPAR GROUP INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), MARATHON PATENT GROUP INC (NASDAQ), NXT-ID INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), LM FUNDING AMERICA INC (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 44,981.141 23.428 23.428 15.6761 -
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 20,430.138 22.825 23.482 7.3063 -
Global Peer EQUIFAX INC NYSE 18,639.881 - 69.113 7.8105 1.014
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 13,904.339 28.841 33.424 11.5628 1.685
Global Peer BRAMBLES LTD ASX 17,666.377 24.204 25.516 3.9982 2.608
Global Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,001.935 22.869 22.869 12.8473 -
Global Peer GARTNER INC NYSE 10,852.610 46.520 37.736 12.1902 -
Global Peer CERIDIAN HCM HLDG INC NYSE 9,987.596 126.907 131.243 5.2968 -
Global Peer PAGSEGURO DIGITAL LTD NYSE 10,439.614 30.156 30.157 5.2544 -
Global Peer REA GROUP LIMITED ASX 13,233.406 126.037 52.875 13.5217 1.174
Other Global Peers CHARLES RIVER LABORATORIES (NYSE), CLARIVATE PLC (NYSE), CHEGG INC (NYSE), GENPACT LIMITED (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), PHARMARON (HKEx), TRAVELSKY TECH (HKEx), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), FTI CONSULTING INC (NYSE), MAXIMUS INC (NYSE), CHINA EAST EDU (HKEx), CAE INC (NYSE), KOOLEARN (HKEx), TRINET GROUP INC (NYSE), CHINA EDU GROUP (HKEx), YUHUA EDU (HKEx), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), HOPE EDU (HKEx), BRINK S COMPANY (NYSE), VIVINT SMART HOME INC (NYSE), KAR AUCTION SERVICES INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), HAITONG UT (HKEx), LINK ADMINISTRATION HLDGS LTD (ASX), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), TIANLI EDU (HKEx), CONSTELLIUM SE (FRANCE) (NYSE), SCHOLAR EDU (HKEx), IPH LTD (ASX), VITROX (Bursa), CORPORATE TRAVEL (ASX), NEW HIGHER EDU (HKEx), RESIDEO TECHNOLOGIES INC (NYSE), EVOLENT HEALTH INC (NYSE), OMNI BRIDGEWAY LTD (ASX), WISDOM EDU INTL (HKEx), CHINA VAST (HKEx), VECTRUS INC (NYSE), MINSHENG EDU (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), MABPHARM-B (HKEx), JMT (SET), SERVICE STREAM LTD (ASX), HUALI UNIV GP (HKEx), CH XINHUA EDU (HKEx), VICOM (SGX), BESTSTUDY EDU (HKEx), Batavia Prosperindo Internasional Tbk. (IDX), VIAD CORP (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), DATANG ENVIRO (HKEx), BIRMINGHAM SPTS (HKEx), CHEN LIN EDU (HKEx), FRANKLIN COVEY CO (NYSE), HUIFU PAYMENT (HKEx), WAC HOLDINGS (HKEx), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), GREENLAND BROAD (HKEx), EARTHASIA (HKEx), NOVA GROUP (HKEx), UNIVERSAL TECHNICAL INSTITUTE (NYSE), CHINA CHUNLAI (HKEx), CHINA DISTANCE EDUCATIN HLDGS LTD SPON ADR EACH REP 4 ORD SHS (NYSE), NETBAY (SET), ATLAN (Bursa), Prodia Widyahusada Tbk. (IDX), SLD GROUP (HKEx), GINGKO EDU (HKEx), IFAST (SGX), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), GENETIC SIGNATURES LTD (ASX), CATAPULT GROUP INTERNATIONAL LTD (ASX), SAMPLE TECH (HKEx), SEG (Bursa), EMERALD HOLDING INC (NYSE), HUMAN (SET), STARTEK INC (NYSE), TEAM INC (NYSE), PICO FAR EAST (HKEx), CITADEL GROUP LIMITED (THE) (ASX), SMIT (HKEx), Bhakti Multi Artha Tbk. (IDX), GP STRATEGIES CORP (NYSE), CHAYO (SET), AUCT (SET), C-LINK SQ (HKEx), TMT (SET), CLASS LTD (ASX), WONDERFUL SKY (HKEx), BOL (SET), 21CENTURY EDU (HKEx), UnUsUaL (SGX), QANTM INTELLECTUAL PROPERTY LTD (ASX), GOLDSTREAM INV (HKEx), ELSOFT (Bursa), SCICOM (Bursa), SLATER & GORDON LIMITED (ASX), RAFFLESINTERIOR (HKEx), INNO (Bursa), GLOBAL SHIP LEASE INC (NYSE), COUNTPLUS LTD (ASX), GTN LTD (ASX), OURGAME (HKEx), GS Hldg (SGX), Raffles Edu (SGX), BROOK (SET), 3P LEARNING LIMITED (ASX), WENYE GROUP (HKEx), HOPE LIFE INT (HKEx), BKD (SET), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), KNK HOLDINGS (HKEx), ATENTO SA (NYSE), TRANSENTERIX INC (NYSE American), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), IWS GROUP (HKEx), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), LY Corp (SGX), CREATIVE HLDGS (HKEx), SUN INT'L (HKEx), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), KINGSLEY EDU (HKEx), The Place Hldg (SGX), NETWORK-1 TECHNOLOGIES INC (NYSE American), HK EDU INTL (HKEx), Tunas Alfin Tbk. (IDX), BOJUN EDU (HKEx), CRMI (HKEx), NVD (SET), MAINSTREAM GROUP HOLDINGS LTD (ASX), TEAMG (SET), 99 TECHNOLOGY LTD CDI (ASX), UTS MARKETING (HKEx), ONEVUE HOLDINGS LIMITED (ASX), STI (SET), ADWAY (HKEx), QUICKFEE LTD (ASX), ISELECT LTD (ASX), VMOTO LIMITED (ASX), CCID CONSULTING (HKEx), WINSON HLDGS HK (HKEx), JOHNSON HLDGS (HKEx), SIS MOBILE (HKEx), NAMOI COTTON LTD (ASX), STRAKER TRANSLATIONS LTD (ASX), CHINA SMARTPAY (HKEx), SFUND INTL HLDG (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), CHANHIGH (HKEx), URBANISE.COM LIMITED (ASX), Multifiling Mitra Indonesia Tbk. (IDX), STRAITS (Bursa), ANTERIS TECHNOLOGIES LTD (ASX), ZICO Hldgs (SGX), GLOBAL M HLDG (HKEx), STARLITE HOLD (HKEx), SECURITY MATTERS LTD (ASX), LCK Global Kedaton Tbk. (IDX), AVA RISK GROUP LTD (ASX), TESSERENT LTD (ASX), OTO (SET), DAOHE GLOBAL (HKEx), CHING LEE (HKEx), Secura (SGX), PROTEOMICS INTL LABORATORIES LTD (ASX), XH NEWS MEDIA (HKEx), K W NELSON GP (HKEx), CREDIT INTELLIGENCE LTD (ASX), DESIGN CAPITAL (HKEx), SYNERGY GROUP (HKEx), MIDLAND IC&I (HKEx), SYNERGIS HOLD (HKEx), Blumont (SGX), ISENTIA GROUP LIMITED (ASX), EAH (Bursa), MFGROUP (Bursa), TSO (HKEx), Chasen^ (SGX), SPEEDY GLOBAL (HKEx), PICORP (Bursa), SITE GROUP INTERNATIONAL LIMITED (ASX), HSSP INTL (HKEx), LUMINA GROUP (HKEx), Dyandra Media International Tbk. (IDX), CV CHECK LIMITED (ASX), KYCKR LIMITED (ASX), DOWWAY (HKEx), CHINA ORIENTED (HKEx), EBROKER GROUP (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), REDHILL EDUCATION LTD (ASX), SANBASE CORP (HKEx), C DIGITAL CUL (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), GREATWALLE INC (HKEx), ORIENTAL PAY (HKEx), KOMARK (Bursa), GOLDWAY EDU (HKEx), ETS GROUP (HKEx), MGRC (Bursa), Protech Mitra Perkasa Tbk. (IDX), PHOENITRON HOLD (HKEx), FORTUNE SUN (HKEx), MCLEAN (Bursa), CONNEXION TELEMATICS LTD (ASX), MVP (SET), LINOCRAFT HLDGS (HKEx), PPS INT'L (HKEx), DADI EDU (HKEx), Beng Kuang^ (SGX), AROWANA INTERNATIONAL LIMITED (ASX), K (SET), RHYTHM BIOSCIENCES LTD (ASX), AEC GROUP (HKEx), ASIAPAC FIN INV (HKEx), BIOXYNE LIMITED (ASX), ROMA GROUP (HKEx), MEDIBIO LIMITED (ASX), ARIP (SET), Indo Komoditi Korpora Tbk. (IDX), MINT PAYMENTS LIMITED (ASX), TRIMANTIUM GROWTHOPS LTD (ASX), Lasseters Intl (SGX), ALTERRA LTD (ASX), TFP (Bursa), ROYAL CEN RES (HKEx), RMG (ASX), NutryFarm^ (SGX), AL GROUP (HKEx), BLOSSOMVALE HOLDINGS LTD (ASX), Limas Indonesia Makmur Tbk (IDX), OOH HOLDINGS (HKEx), GSC (SET), ENERGY ACTION LTD (ASX), TSF (SET), REAL ESTATE INVESTAR GROUP LTD (ASX), PROPERTY CONNECT HOLDINGS LTD (ASX), PUREPROFILE LIMITED (ASX), 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 -+3.140
+3.64 %
10 Days -+9.850
+12.38 %
20 Days -+10.840
+13.80 %
Medium Term Return 3 Months -+4.910
+5.81 %
6 Months -+0.390
+0.44 %
1 Year -+17.910
+25.06 %
Long Term Return 2 Years -+33.820
+60.86 %
3 Years -+57.670
+181.81 %
5 Years -+71.515
+400.08 %
Annualised Return Annualised --
+37.98 %
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 55.690 - 104.880 Change From 1 Year Low +33.700 % Change From 1 Year Low (%) +60.51
Change From 1 Year High -15.490 % Change From 1 Year High (%) -14.77
2 Years Range 44.610 - 104.880 Change From 2 Years Low +44.780 % Change From 2 Years Low (%) +100.38
Change From 2 Years High -15.490 % Change From 2 Years High (%) -14.77
5 Years Range 16.130 - 104.880 Change From 5 Years Low +73.260 % Change From 5 Years Low (%) +454.18
Change From 5 Years High -15.490 % Change From 5 Years High (%) -14.77
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Copart, Inc. engages in the provision of online auctions and vehicle remarketing services. It provides vehicle sellers with a full range of services to process and sell vehicles primarily over the internet through Virtual Bidding Third Generation Internet auction-style sales technology. The company sells the vehicles principally to licensed vehicle dismantlers, rebuilders, repair licensees, used vehicle dealers, and exporters and at certain locations, as well as to general public. Its services include online seller access, salvage estimation services, estimating services, end-of-life vehicle processing, virtual insured exchange, transportation services, vehicle inspection stations, on-demand reporting, DMV processing, and vehicle processing programs. It operates through the United States and International segments. The company was founded by Willis J. Johnson in 1982 and is headquartered in Dallas, TX.

Historical Price Data

Date Open High Low Close Volume VWAP
29 May 2020 89.450 89.810 88.270 89.390 2,665,086 -
28 May 2020 88.920 90.750 88.050 89.120 1,313,053 -
27 May 2020 88.550 89.575 86.905 88.450 1,868,887 -
26 May 2020 89.080 89.640 87.880 88.280 1,620,416 -
22 May 2020 85.785 87.740 85.430 86.250 2,047,233 -
21 May 2020 86.510 89.740 85.600 86.400 2,719,053 -
20 May 2020 84.750 87.020 84.720 86.690 2,265,690 -
19 May 2020 84.210 86.210 83.880 83.930 1,803,713 -
18 May 2020 81.480 84.370 81.380 83.980 2,132,141 -
15 May 2020 79.620 80.490 78.910 79.540 1,955,842 -
14 May 2020 78.840 80.460 77.690 80.320 2,010,814 -
13 May 2020 81.690 82.480 79.165 79.710 1,791,895 -
12 May 2020 84.415 84.415 82.305 82.515 1,865,781 -
11 May 2020 83.460 83.910 82.180 82.800 1,562,703 -
08 May 2020 82.880 84.050 82.180 83.790 1,673,300 -
07 May 2020 81.530 82.360 81.020 81.550 1,744,218 -
06 May 2020 79.550 81.460 79.380 80.130 1,670,515 -
05 May 2020 78.710 80.635 78.330 79.620 1,247,891 -
04 May 2020 77.550 78.120 76.280 78.000 1,797,975 -
01 May 2020 78.570 80.000 77.940 78.550 1,432,203 -
30 Apr 2020 81.910 82.675 79.635 80.110 3,166,421 -
29 Apr 2020 83.850 83.850 81.810 83.010 2,403,138 -
Summary
Current 2 Weeks
(15 May 2020 to 29 May 2020)
79.620 90.750 78.910 89.390 20,391,114 -
Previous 2 Weeks
(01 May 2020 to 14 May 2020)
78.570 90.750 77.940 80.320 16,797,295 -
4 Weeks from
(02 Apr 2020 to 30 Apr 2020)
63.620 90.750 63.000 80.110 50,986,312 -
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.