Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,196.4
-16.6 (-0.52%)

 

  • STI Straits Times Index
    3,196.4
    -16.6 (-0.52%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,534.1
    -3.0 (-0.20%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,718.5
    -241.1 (-0.86%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,986.2
    2.6 (0.09%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,278.9
    -244.3 (-1.04%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,873.6
    6.1 (0.10%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 329.1M
  • Value: 246.6M
  • Rise: 68
  • Fall: 110
  • Unch: 636

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl0.106-0.007
Synagie0.127+0.005
Rex Intl0.205+0.005
Trendlines0.127+0.006
AusGroup^0.045-
MarcoPolo Marine0.022-0.001
Golden Agri-Res0.220+0.010
Y Ventures0.108+0.004
YZJ Shipbldg SGD1.000-0.010
Genting Sing0.885-

World Indices

World Indices
Name Last Change
Nasdaq 9,731.2 +19.2
HSI 27,652.9 -306.7
HSCEI 10,840.5 -117.4
Jakarta 5,896.5 +29.0
Nikkei 225 23,237.4 -285.8
SSE Comp 2,978.1 -5.5
Shanghai A 3,120.8 -5.8
Shanghai B 240.2 +0.1
KOSPI 2,213.5 -28.7

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ELLINGTON FINANCIAL INC ELLINGTON FINANCIAL
Updated on 14 Feb 2020 (End of trading day)
Last (USD): 18.850 Change: +0.070 High: 18.930 Remarks: -
Change (%): +0.37 Low: 18.770
Open 18.840 Yesterday's Close 18.78
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 382,368 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.06232 Trailing EPS (USD) e 1.30090 NAV (USD) b 16.3465
PE a 17.744 Trailing PE f 14.490 Price / NAV b 1.1532
Dividend (USD) d 1.131631 Cash In Hand (USD) g 1.6495 Issued & Paid-up Shares c 43,937,900
Dividend Yield (%) d 6.003 Price / Cash In Hand g 11.428 Treasury Shares h -
Beta - 75 Daysi 0.494 R-Squared - 75 Days(%)i 16.24 Market Cap (M) 828.229
Beta - 500 Daysi 0.231 R-Squared - 500 Days (%)i 5.58 Enterprise Value (M) 4,181.548
Piotroski F Score 7 Exchange Code EFC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 12.74 Free Float (%) 95.4
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 29 Jan 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 ELLINGTON FINANCIAL INC NYSE 828.229 17.744 14.490 1.1532 6.003
Industry Financial Conglomerates NYSE 10,728.605 10.742 10.535 1.1775 1.611
Local Peer CITIGROUP INC NYSE 166,569.939 9.991 9.191 0.9504 2.190
Local Peer AMERICAN EXPRESS CO NYSE 109,788.531 16.176 16.557 4.7587 1.142
Local Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 45,046.892 8.119 8.414 0.7464 5.349
Local Peer PRUDENTIAL FINANCIAL INC NYSE 37,980.960 9.434 9.174 0.6018 3.893
Local Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 15,013.172 5.302 5.226 - 1.997
Local Peer EQUITABLE HOLDINGS INC NYSE 12,512.724 6.875 10.957 0.8378 1.099
Local Peer CANNAE HOLDINGS INC NYSE 3,335.578 120.856 28.316 2.7519 -
Local Peer ASSETMARK FINANCIAL HOLDINGS INC NYSE 2,425.400 64.806 64.805 2.8614 -
Local Peer FLAGSTAR BANCORP NYSE 2,030.221 10.857 9.313 1.1355 -
Local Peer NEW FRONTIER HEALTH CORPORATION NYSE 1,317.670 - - - -
Local Peer ACCEL ENTERTAINMENT INC NYSE 1,189.277 - - - -
Local Peer CHURCHILL CAPITAL CORP II NYSE 935.812 - - - -
Other Local Peers FAR POINT ACQUISITION CORP (NYSE), SPARTAN ENERGY ACQUISITION CORP (NYSE), COLLIER CREEK HOLDINGS (NYSE), RANPAK HOLDINGS CORP (NYSE), REPLAY ACQUISITION CORP (NYSE), JUNIPER INDL HLDGS INC (NYSE), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), OSPREY TECH ACQUISITION CORP (NYSE), LEGACY ACQUISITION CORP (NYSE), TRINE ACQUISITION CORP (NYSE), GRAF INDUSTRIAL CORP (NYSE), ALUSSA ENERGY ACQUISITION CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), RMG ACQUISITION CORP (NYSE), LEO HOLDINGS CORP (NYSE), OAKTREE ACQUISITION CORP (NYSE), GIGCAPITAL2 INC (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), SAFEGUARD SCIENTIFICS INC (NYSE), B RILEY PRINCIPAL MERGER CORP (NYSE), GALILEO ACQUISITION CORP (NYSE), SC HEALTH CORP (NYSE), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), SCULLY ROYALTY LTD (NYSE)
Global Peer MACQUARIE GROUP LIMITED ASX 50,364.948 16.890 16.096 2.5674 3.700
Global Peer ZIJIN MINING HKEx 97,702.374 20.150 22.897 2.4269 2.683
Global Peer GUOCO GROUP HKEx 41,888.192 12.382 12.382 0.6737 3.142
Global Peer CHINA EB LTD HKEx 23,424.975 7.547 9.587 0.5748 4.748
Global Peer KINGSTON FIN HKEx 14,759.825 14.731 16.633 0.6696 1.765
Global Peer Capital Financial Indonesia Tbk. IDX 22,444,194.400 272.786 472.849 3.3086 -
Global Peer BROOGE HOLDINGS LIMITED NASDAQ 1,330.946 725.941 411.272 6.2901 -
Global Peer MCP MASTER INCOME TRUST ASX 1,933.974 42.906 42.904 1.5180 3.801
Global Peer NETWEALTH GROUP LTD ASX 1,934.837 56.418 56.417 30.3053 1.486
Global Peer PAE INCORPORATED NASDAQ 1,244.254 - - 3.1730 -
Other Global Peers MONARCH CASINO & RESORT (NASDAQ), BLACKROCK TCP CAPITAL CORP COM USD0.001 (NASDAQ), SEG (SET), GREAT SOUTHERN BANCORPORATION INC (NASDAQ), TIMES NEIGHBOR (HKEx), SHENGYE CAPITAL (HKEx), DIAMOND EAGLE ACQUISITION CORP (NASDAQ), EXP WORLD HOLDINGS INC (NASDAQ), PRINX CHENGSHAN (HKEx), Pacific Century (SGX), ALTUS MIDSTREAM COMPANY (NASDAQ), WAM LEADERS LIMITED (ASX), OPORTUN FINANCIAL CORPORATION (NASDAQ), GORES HOLDINGS III INC (NASDAQ), GORES METROPOULOS INC (NASDAQ), HEARTS AND MINDS INVESTMENTS LTD (ASX), AGM GROUP HOLDINGS INC (NASDAQ), ASIA FINANCIAL (HKEx), WATERSTONE FINANCIAL INC MD (NASDAQ), CONYERS PARK II ACQUISITION CORP (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), CIMC-TIANDA (HKEx), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), HAYMAKER ACQUISITION CORP II (NASDAQ), EQT HOLDINGS LIMITED (ASX), PUJIANG INTL (HKEx), INTERNATIONAL MONEY EXPRESS INC (NASDAQ), PENTAMASTER (HKEx), LANDCADIA HOLDINGS II INC (NASDAQ), ACT II GLOBAL ACQUISITION CORP (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), WEST BANCORPORATION INC (NASDAQ), NEBULA ACQUISITION CORPORATION (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), CHASERG TECHNOLOGY ACQUISITION CORP (NASDAQ), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), PRIMEWEST (ASX), HOME BANCORP INC (NASDAQ), FINTECH ACQUISITION CORP III (NASDAQ), TKK SYMPHONY ACQUISITION CORPORATN (NASDAQ), CONTEL (HKEx), WAM GLOBAL LTD (ASX), CONCRETE PUMPING HOLDINGS INC (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), CHP MERGER CORP (NASDAQ), FARMERS & MERCHANTS BANCORP INC (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), VECTOIQ ACQUISITION CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), DIAMONDPEAK HOLDINGS CORP (NASDAQ), HANG YICK HLDGS (HKEx), TUSCAN HOLDINGS CORP (NASDAQ), TERRITORIAL BANCOR (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), CIIG MERGER CORP (NASDAQ), CRESCENT ACQUISITION CORP (NASDAQ), PLATINUM ASIA INVESTMENTS LTD (ASX), DALIPAL HLDG (HKEx), LEISURE ACQUISITION CORP (NASDAQ), IMMUNOVANT INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), NETFIN ACQUISITION CORP (NASDAQ), OCT (ASIA) (HKEx), PROVIDENT BANCORP INC (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), FS BANCORP INC (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), BOXWOOD MERGER CORP (NASDAQ), WINS FIN HLDGS INC (NASDAQ), MUDRICK CAPITAL ACQUISITION CORP (NASDAQ), TIBERIUS ACQUISITION CORPORATION (NASDAQ), SISRAM MED (HKEx), FIRST BUSINESS FINL SERVICES INC (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), VICON HOLDINGS (HKEx), BIOCERES CROP SOLUTIONS CORP (NYSE American), PROPTECH ACQUISITION CORP (NASDAQ), INSURANCE ACQUISITION CORP (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), ARYA SCIENCES ACQUISITION CORP (NASDAQ), BANKFINANCIAL CORPORATION (NASDAQ), SOFTWARE ACQUISITION GROUP INC (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), SUPEREIF (SET), UNION ACQUISITION CORP II (NASDAQ), LGL SYSTEMS ACQUISITION CORP (NASDAQ), PROFESSIONAL HOLDING CORP (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), BOQI ENV (HKEx), MERIDA MERGER CORP I (NASDAQ), CH BAOFENG INTL (HKEx), ALLEGRO MERGER CORP (NASDAQ), CAMSING INTL (HKEx), CVC LIMITED (ASX), RISECOMM GP (HKEx), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), EVER REACH GP (HKEx), KINA SECURITIES LTD (ASX), SB FINANCIAL GROUP INC (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), C FIN INT INV (HKEx), GORDON POINTE ACQUISITION CORP (NASDAQ), CB GLOBAL (HKEx), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), PROFICIENT ALPHA ACQUISITION CORP (NASDAQ), FIRST WESTERN FINANCIAL INC (NASDAQ), PRIORITY TECHNOLOGY HOLDINGS INC (NASDAQ), ANDINA ACQUISITION CORP III (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), WEALTHY WAY (HKEx), OPES ACQUISITION CORP (NASDAQ), VOLITIONRX LIMITED (NYSE American), ASIA ORIENT (HKEx), DUXTON WATER LTD (ASX), SLVEST (Bursa), LING YUI (HKEx), CITIZENS HLDG CO(MISS) (NASDAQ), SPACE GROUP (HKEx), LUDASHI (HKEx), Capitalinc Investment Tbk. (IDX), KIMOU ENVIRON (HKEx), VIZIONE (Bursa), ALBERTON ACQUISITION CORPORATION (NASDAQ), RIVERINE CHINA (HKEx), GUARANTY FEDERAL BANCSHARES INC (NASDAQ), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), FURNIWEB (HKEx), US WELL SERVICES INC (NASDAQ), GOODRESOURCES (HKEx), TENZING ACQUISITION CORP (NASDAQ), KBL MERGER CORP IV (NASDAQ), ZACD (HKEx), PENSARE ACQUISITION CORP (NASDAQ), WEALTHBRIDGE ACQUISITION LIMITED (NASDAQ), TRIBECA GLOBAL NATURAL RES LTD (ASX), SPHERIA EMERGING COMPANIES LTD (ASX), KANGLI INT HLDG (HKEx), GREENVISION ACQUISITION CORP (NASDAQ), FIRST SHANGHAI (HKEx), KATO (HK) HLDGS (HKEx), LEE HING (HKEx), HL ACQUISITIONS CORP (NASDAQ), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), EMPIRE ENERGY GROUP LIMITED (ASX), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), FELLAZO INC (NASDAQ), EDTECHX HLDGS ACQUISITION CORP (NASDAQ), CONTANGO INCOME GENERATOR LIMITED (ASX), ORISUN ACQUISITION CORP (NASDAQ), RYDER CAPITAL LTD (ASX), GUOAN INTL (HKEx), MAN SHUN GP (HKEx), DD3 ACQUISITION CORP (NASDAQ), Guoan Intl (SGX), TS WONDERS (HKEx), CHINA TRENDS (HKEx), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), AGBA ACQUISITION LIMITED (NASDAQ), PNE Industries (SGX), MIJI INTL HLDGS (HKEx), TOTTENHAM ACQUISITION I LTD (NASDAQ), SBAGAN (Bursa), FUTURE WORLD FH (HKEx), FDG KINETIC (HKEx), LONGEVITY ACQUISITION CORPORATION (NASDAQ), KPPROP (Bursa), JLOGO HLDGS (HKEx), POWER FINANCIAL (HKEx), TIAN CHANG GP (HKEx), RIOT BLOCKCHAIN INC (NASDAQ), WING CHI HLDGS (HKEx), TAK LEE MACH (HKEx), VIXTEL TECH (HKEx), GUNUNG (Bursa), LAI SI ENT (HKEx), DUXTON BROADACRE FARMS LTD (ASX), FOUNDERS FIRST LIMITED (ASX), PALADIN (HKEx), ORIENTAL EXPL (HKEx), TRANSTECH (HKEx), DRAGON RISE GP (HKEx), ALTUS HLDGS (HKEx), SCOPE (Bursa), Panca Global Kapital Tbk. (IDX), KIDSLAND INTL (HKEx), SHEUNG MOON (HKEx), NNK (HKEx), WARISAN (Bursa), TWINTEK (HKEx), BDB (Bursa), SMART GLOBE (HKEx), CLIME INVESTMENT MANAGEMENT LTD (ASX), CHINA TANGSHANG (HKEx), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), TNITY (SET), LAPCO HOLDINGS (HKEx), PINE TECH (HKEx), FNS (SET), ACME INTL HLDGS (HKEx), WT GROUP (HKEx), EAGLERIDE INV (HKEx), GRP^ (SGX), ICONIC (Bursa), ZIONCOM (HKEx), China Env (SGX), MJPERAK (Bursa), HINGTEX HLDGS (HKEx), WAN LEADER (HKEx), OMNIBRIDGE HLDG (HKEx), SDS (Bursa), HANVEY GROUP (HKEx), G & M HLDGS (HKEx), LKS HOLDING (HKEx), HG Metal (SGX), HNA TECH INV (HKEx), Charisma Energy (SGX), CH INNOVATION (HKEx), METROPOLIS CAP (HKEx), Jadason^ (SGX), TONGDA HONG TAI (HKEx), CAPITAL FIN (HKEx), CHINA INTRNT NATNWIDE FINL SVCS INC (NASDAQ), CORE ECON INV (HKEx), A1 INVESTMENTS & RESOURCES LTD (ASX), SCC (Bursa), VICO INTL HLDGS (HKEx), SHUANG YUN HLDG (HKEx), CH INTERNET INV (HKEx), GOLDEN PONDER (HKEx), LEWEKO (Bursa), Axcelasia (SGX), CLOUD COPPER (HKEx), Alfa Energi Investama Tbk. (IDX), NATIONAL INV (HKEx), FINTEC (Bursa), YUK WING GP (HKEx), IQ3CORP LTD (ASX), Charnic Capital Tbk. (IDX), S&P INTL HLDG (HKEx), DT CAPITAL (HKEx), Pool Advista Finance Tbk. (IDX), ECP EMERGING GROWTH LTD (ASX), SUNLIGHT HLDGS (HKEx), PKS HOLDINGS LTD (ASX), CH INV FIN GP (HKEx), GPP (Bursa), TREE HOLDINGS (HKEx), AMASSE CAPITAL (HKEx), AMUSE GROUP (HKEx), VONGROUP (HKEx), KINETIX SYSTEMS (HKEx), Asiatic (SGX), BAO SHEN HLDGS (HKEx), SHEN YOU HLDGS (HKEx), KEYBRIDGE CAPITAL LTD (ASX), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), HUIYIN HLDGS GP (HKEx), REEBONZ HOLDING LIMITED (NASDAQ), FINTEC-PA (Bursa), LONDON CITY EQUITIES LIMITED (ASX), HM INTL HLDGS (HKEx), InnoPac^ (SGX), COHEN & COMPANY INC (NYSE American), CHI OCEAN IND (HKEx), KAILI RESOURCES LIMITED (ASX), PARAZERO LTD (ASX), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), STEMIFY LTD (ASX), MEC RESOURCES LTD (ASX), VIAGOLD CAPITAL (ASX), LANKA GRAPHITE LTD (ASX), R3D GLOBAL LIMITED (ASX), SEM HLDGS (HKEx), POLYMER (Bursa), YUNHONG INTERNATIONAL (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 -+0.210
+1.13 %
10 Days -+0.510
+2.78 %
20 Days 0.150-0.010
+0.74 %
Medium Term Return 3 Months 0.430+0.650
+5.93 %
6 Months 0.850+1.170
+11.43 %
1 Year 1.960+1.690
+21.27 %
Long Term Return 2 Years 3.600+3.970
+50.87 %
3 Years 5.360+2.590
+48.89 %
5 Years 10.260-2.130
+38.75 %
Annualised Return Annualised --
+6.77 %
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 16.550 - 19.050 Change From 1 Year Low +2.300 % Change From 1 Year Low (%) +13.90
Change From 1 Year High -0.200 % Change From 1 Year High (%) -1.05
2 Years Range 14.120 - 19.050 Change From 2 Years Low +4.730 % Change From 2 Years Low (%) +33.50
Change From 2 Years High -0.200 % Change From 2 Years High (%) -1.05
5 Years Range 14.120 - 21.080 Change From 5 Years Low +4.730 % Change From 5 Years Low (%) +33.50
Change From 5 Years High -2.230 % Change From 5 Years High (%) -10.58
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ellington Financial, Inc. engages in the provision of investment services. It manages mortgage-backed assets, securities, loans and real estate debts. The company was founded on July 9, 2007 and is headquartered in Old Greenwich, CT.

Historical Price Data

Date Open High Low Close Volume VWAP
14 Feb 2020 18.840 18.930 18.770 18.850 382,368 -
13 Feb 2020 18.410 19.050 18.410 18.780 645,631 -
12 Feb 2020 18.650 18.770 18.560 18.760 424,199 -
11 Feb 2020 18.690 18.710 18.610 18.640 545,968 -
10 Feb 2020 18.650 18.700 18.570 18.670 560,724 -
07 Feb 2020 18.600 18.660 18.510 18.650 573,947 -
06 Feb 2020 18.550 18.590 18.460 18.520 359,659 -
05 Feb 2020 18.380 18.570 18.366 18.500 402,194 -
04 Feb 2020 18.350 18.380 18.270 18.340 477,121 -
03 Feb 2020 18.250 18.350 18.230 18.290 593,739 -
31 Jan 2020 18.330 18.410 18.260 18.270 675,558 -
30 Jan 2020 18.310 18.440 18.285 18.350 661,764 -
29 Jan 2020 18.470 18.590 18.430 18.550 585,808 -
28 Jan 2020 18.290 18.510 18.276 18.460 657,210 -
27 Jan 2020 18.250 18.340 18.090 18.200 838,332 -
24 Jan 2020 18.430 18.430 18.290 18.320 674,230 -
23 Jan 2020 18.350 18.510 18.330 18.430 777,168 -
22 Jan 2020 18.410 18.480 18.300 18.390 4,772,644 -
21 Jan 2020 18.750 19.000 18.740 18.860 610,033 -
17 Jan 2020 18.770 18.770 18.680 18.740 585,975 -
16 Jan 2020 18.800 18.810 18.670 18.700 345,298 -
15 Jan 2020 18.620 18.830 18.580 18.740 354,193 -
Summary
Current 2 Weeks
(03 Feb 2020 to 14 Feb 2020)
18.250 19.050 18.230 18.850 4,965,550 -
Previous 2 Weeks
(17 Jan 2020 to 31 Jan 2020)
18.770 19.050 18.230 18.270 10,838,722 -
4 Weeks from
(18 Dec 2019 to 16 Jan 2020)
18.220 19.050 18.155 18.700 6,224,209 -
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.