Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,481.1
17.9 (0.72%)

 

  • STI Straits Times Index
    2,481.1
    17.9 (0.72%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,496.5
    -9.3 (-0.62%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,742.5
    25.7 (0.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,279.7
    5.4 (0.17%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,346.5
    -13.8 (-0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,918.0
    -16.1 (-0.33%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,194.5M
  • Value: 1,084.8M
  • Rise: 187
  • Fall: 107
  • Unch: 488

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.151+0.006
Jiutian Chemical0.046+0.001
Vicplas Intl0.455+0.015
Medtecs Intl1.280+0.100
Rex Intl0.149+0.004
NetLink NBN Tr0.950-0.015
Aspen0.199+0.014
QT Vascular0.008+0.001
Singtel2.200+0.040
ThaiBev0.590-

World Indices

World Indices
Name Last Change
Nasdaq 10,963.6 +184.8
HSI 23,742.5 +25.7
HSCEI 9,558.8 -18.0
Jakarta 4,918.0 -16.1
Nikkei 225 23,346.5 -13.8
SSE Comp 3,279.7 +5.4
Shanghai A 3,437.3 +5.7
Shanghai B 250.0 +1.2
KOSPI 2,333.2 +0.7

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

FRANKLIN COVEY CO FRANKLIN COVEY CO.
Updated on 22 Sep 2020 (End of trading day)
Last (USD): 17.580 Change: +0.020 High: 17.840 Remarks: -
Change (%): +0.11 Low: 17.320
Open 17.620 Yesterday's Close 17.56
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 55,726 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.07371 Trailing EPS (USD) e -0.32714 NAV (USD) b 4.1107
PE a - Trailing PE f - Price / NAV b 4.2766
Dividend (USD) d - Cash In Hand (USD) g 2.6665 Issued & Paid-up Shares c 13,878,000
Dividend Yield (%) d - Price / Cash In Hand g 6.593 Treasury Shares h 13,198,000
Market Cap (M) 243.975 Enterprise Value (M) 261.730
Piotroski F Score 5 Exchange Code FC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 63.47 Free Float (%) -
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 10 Jul 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference FRANKLIN COVEY CO NYSE 243.975 - - 4.2766 -
Industry Miscellaneous Commercial Services NYSE 4,700.364 46.144 86.511 5.8922 0.507
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 42,249.778 22.005 26.341 16.4473 2.556
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 19,839.610 22.165 25.871 6.6880 -
Local Peer EQUIFAX INC NYSE 18,958.223 - 63.448 7.0369 0.997
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 15,205.990 32.878 32.878 11.2930 1.635
Local Peer PAGSEGURO DIGITAL LTD NYSE 12,737.578 36.795 40.271 8.0893 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 12,041.139 25.029 24.424 13.6448 1.198
Local Peer GARTNER INC NYSE 11,306.663 48.466 47.256 11.4068 -
Local Peer CERIDIAN HCM HLDG INC NYSE 11,562.696 146.922 153.555 5.8230 -
Local Peer CLARIVATE PLC NYSE 11,291.748 - - 4.7393 -
Local Peer CHARLES RIVER LABORATORIES NYSE 10,796.650 42.841 39.787 6.1602 -
Local Peer CHEGG INC NYSE 8,514.266 - 5,262.216 17.0841 -
Local Peer BRIGHT HORIZONS FAM SOLUTIONS INC NYSE 8,608.282 47.952 72.017 7.1839 -
Other Local Peers GENPACT LIMITED (NYSE), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), CAE 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), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), EVOLENT HEALTH INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), VECTRUS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), VIAD CORP (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), CHINA DISTANCE EDUCATIN HLDGS LTD SPON ADR EACH REP 4 ORD SHS (NYSE), STARTEK INC (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), TEAM INC (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), EMERALD HOLDING INC (NYSE), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), GLOBAL SHIP LEASE INC (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (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 24,665.777 35.242 35.242 9.9079 -
Global Peer ETSY INC NASDAQ 14,241.797 148.515 91.859 27.1701 -
Global Peer PPD INC NASDAQ 12,315.543 225.276 225.283 -11.5299 -
Global Peer REA GROUP LIMITED ASX 15,040.536 133.845 133.845 17.4057 0.963
Global Peer PHARMARON HKEx 73,794.747 118.933 77.252 8.2808 0.175
Global Peer KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS NASDAQ 6,773.280 - - 6.8022 -
Global Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 6,527.618 - - 12.3177 -
Global Peer PRA HEALTH SCIENCES INC NASDAQ 6,385.227 26.275 30.070 5.4696 -
Global Peer TRAVELSKY TECH HKEx 49,452.983 17.151 55.553 2.5630 1.872
Global Peer CDK GLOBAL INC NASDAQ 5,276.095 25.427 25.427 -8.8511 1.377
Other Global Peers CHINA EAST EDU (HKEx), KOOLEARN (HKEx), CHINA EDU GROUP (HKEx), BANDWIDTH INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), MEDPACE HOLDINGS INC (NASDAQ), STAMPS.COM INC (NASDAQ), YUHUA EDU (HKEx), LAUREATE EDUCATION INC (NASDAQ), TTEC HOLDINGS INC (NASDAQ), HOPE EDU (HKEx), PROGYNY INC (NASDAQ), HMS HOLDINGS CORP (NASDAQ), TIANLI EDU (HKEx), EVO PAYMENTS INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), R1 RCM INC (NASDAQ), SCHOLAR EDU (HKEx), HEALTHCARE SERVICES GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), VITROX (Bursa), ALX ONCOLOGY HLDGS INC (NASDAQ), CORPORATE TRAVEL (ASX), HAITONG UT (HKEx), ICF INTERNATIONAL INC (NASDAQ), IPH LTD (ASX), NEW HIGHER EDU (HKEx), FRANCHISE GROUP INC (NASDAQ), JMT (SET), CARDTRONICS PLC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), WISDOM EDU INTL (HKEx), PAE INCORPORATED (NASDAQ), GREENTOWN MGMT (HKEx), OMNI BRIDGEWAY LTD (ASX), CONDUENT INC (NASDAQ), CHINA VAST (HKEx), NV5 GLOBAL IN (NASDAQ), MINSHENG EDU (HKEx), MABPHARM-B (HKEx), FORRESTER RESEARCH INC (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), SERVICE STREAM LTD (ASX), VICOM Ltd (SGX), CH XINHUA EDU (HKEx), HUALI UNIV GP (HKEx), IFAST (SGX), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), ALTIMMUNE INC (NASDAQ), Batavia Prosperindo Internasional Tbk. (IDX), BIRMINGHAM SPTS (HKEx), SP PLUS CORP (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), BESTSTUDY EDU (HKEx), HACKETT GROUP INC (NASDAQ), HUIFU PAYMENT (HKEx), VITRU LTD (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), WILLDAN GROUP INC (NASDAQ), CITADEL GROUP LIMITED (THE) (ASX), DATANG ENVIRO (HKEx), CRA INTERNATIONAL INC (NASDAQ), CATAPULT GROUP INTERNATIONAL LTD (ASX), KIMBALL ELECTRONICS INC (NASDAQ), PAYSIGN INC (NASDAQ), CHEN LIN EDU (HKEx), EARTHASIA (HKEx), CHINA CHUNLAI (HKEx), CENTOGENE NV (NASDAQ), ATLAN (Bursa), AUCT (SET), SAMPLE TECH (HKEx), KNK HOLDINGS (HKEx), Prodia Widyahusada Tbk. (IDX), GENETIC SIGNATURES LTD (ASX), ATOMERA INCORPORATED (NASDAQ), REKOR SYSTEMS INC (NASDAQ), CALYXT INC (NASDAQ), GREENLAND BROAD (HKEx), GAIA INC NEW (NASDAQ), CLASS LTD (ASX), MONEYGRAM INTERNATIONAL INC (NASDAQ), HUMAN (SET), ACACIA RESEARCH CORP (NASDAQ), Bhakti Multi Artha Tbk. (IDX), Raffles Edu (SGX), SEG (Bursa), GINGKO EDU (HKEx), EXICURE INC (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), NETBAY (SET), SELECT INTERIOR CONCEPTS INC (NASDAQ), CHAYO (SET), SMIT (HKEx), COMSCORE INC (NASDAQ), IBEX LTD (NASDAQ), SCIENJOY HOLDING CORPORATION (NASDAQ), PICO FAR EAST (HKEx), 3P LEARNING LIMITED (ASX), TMT (SET), POINTS INTERNATIONAL LTD (NASDAQ), SLD GROUP (HKEx), VMOTO LIMITED (ASX), BOL (SET), INNO (Bursa), U BANQUET GP (HKEx), C-LINK SQ (HKEx), PRGX GLOBAL INC (NASDAQ), WONDERFUL SKY (HKEx), TESSERENT LTD (ASX), SLATER & GORDON LIMITED (ASX), UnUsUaL (SGX), GOLDSTREAM INV (HKEx), ELSOFT (Bursa), INFORMATION SERVICES GROUP INC (NASDAQ), WAC HOLDINGS (HKEx), 21CENTURY EDU (HKEx), CREATIVE HLDGS (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), DASHAN EDU (HKEx), LEADER EDU (HKEx), QUICKFEE LTD (ASX), COUNTPLUS LTD (ASX), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), GS Hldg (SGX), HK EDU INTL (HKEx), ONEVUE HOLDINGS LIMITED (ASX), BROOK (SET), 99 TECHNOLOGY LTD CDI (ASX), ODYSSEY MARINE EXPLORATION (NASDAQ), SCICOM (Bursa), SUN INT'L (HKEx), CINEDIGM CORPORATION (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), WENYE GROUP (HKEx), IIG (SET), BKD (SET), BOJUN EDU (HKEx), MAINSTREAM GROUP HOLDINGS LTD (ASX), OURGAME (HKEx), KOMARK (Bursa), CELCUITY INC (NASDAQ), LY Corp (SGX), RESEARCH SOLUTIONS INC (NASDAQ), MARATHON PATENT GROUP INC (NASDAQ), AVA RISK GROUP LTD (ASX), STI (SET), GTN LTD (ASX), VERB TECHNOLOGY COMPANY INC (NASDAQ), CHINA SMARTPAY (HKEx), HOPE LIFE INT (HKEx), NETWORK-1 TECHNOLOGIES INC (NYSE American), URBANISE.COM LIMITED (ASX), IWS GROUP (HKEx), TRANSENTERIX INC (NYSE American), Tunas Alfin Tbk. (IDX), CRMI (HKEx), TEAMG (SET), NVD (SET), UTS MARKETING (HKEx), The Place Hldg (SGX), MIND C.T.I (NASDAQ), ISELECT LTD (ASX), USIO INC (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), ZHONGCHAO INC (NASDAQ), OPGEN INC (NASDAQ), Blumont (SGX), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), APPLIED DNA SCIENCES INC (NASDAQ), SFUND INTL HLDG (HKEx), TRXADE GROUP INC (NASDAQ), JOHNSON HLDGS (HKEx), CCID CONSULTING (HKEx), SECURITY MATTERS LTD (ASX), STRAKER TRANSLATIONS LTD (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), PERFORMANT FINANCIAL (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), ADWAY (HKEx), NAMOI COTTON LTD (ASX), WINSON HLDGS HK (HKEx), RAFFLESINTERIOR (HKEx), NOVA GROUP (HKEx), EAH (Bursa), ISENTIA GROUP LIMITED (ASX), Multifiling Mitra Indonesia Tbk. (IDX), ZICO Hldgs (SGX), OTO (SET), DESIGN CAPITAL (HKEx), LCK Global Kedaton Tbk. (IDX), STRAITS (Bursa), K W NELSON GP (HKEx), CHANHIGH (HKEx), CREDIT INTELLIGENCE LTD (ASX), GLOBAL M HLDG (HKEx), CHING LEE (HKEx), XH NEWS MEDIA (HKEx), CV CHECK LIMITED (ASX), FORTUNE SUN (HKEx), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), EDISON NATION INC (NASDAQ), REDHILL EDUCATION LTD (ASX), MIDLAND IC&I (HKEx), SYNERGIS HOLD (HKEx), RHYTHM BIOSCIENCES LTD (ASX), Secura (SGX), VERIFYME INC (NASDAQ), KYCKR LIMITED (ASX), PICORP (Bursa), SIS MOBILE (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), ANTERIS TECHNOLOGIES LTD (ASX), SALARIUS PHARMACEUTICALS INC (NASDAQ), HSSP INTL (HKEx), Dyandra Media International Tbk. (IDX), Chasen (SGX), SPAR GROUP INC (NASDAQ), TSO (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), AWN HOLDINGS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), LUMINA GROUP (HKEx), DAOHE GLOBAL (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), SPEEDY GLOBAL (HKEx), SYNERGY GROUP (HKEx), SANBASE CORP (HKEx), NXT-ID INC (NASDAQ), VICTOR GROUP HOLDINGS LTD (ASX), EBROKER GROUP (HKEx), MGRC (Bursa), CHINA ORIENTED (HKEx), DOWWAY (HKEx), CONNEXION TELEMATICS LTD (ASX), C DIGITAL CUL (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), ORIENTAL PAY (HKEx), MEDIBIO LIMITED (ASX), GREATWALLE INC (HKEx), GSC (SET), MCLEAN (Bursa), ETS GROUP (HKEx), Protech Mitra Perkasa Tbk. (IDX), TFP (Bursa), LM FUNDING AMERICA INC (NASDAQ), MINT PAYMENTS LIMITED (ASX), Lasseters Intl (SGX), LINOCRAFT HLDGS (HKEx), MVP (SET), PPS INT'L (HKEx), ALTERRA LTD (ASX), ARIP (SET), Beng Kuang (SGX), K (SET), ROMA GROUP (HKEx), DADI EDU (HKEx), BIOXYNE LIMITED (ASX), AEC GROUP (HKEx), TRIMANTIUM GROWTHOPS LTD (ASX), Indo Komoditi Korpora Tbk. (IDX), GOLDWAY EDU (HKEx), ASIAPAC FIN-NEW (HKEx), AL GROUP (HKEx), ENERGY ACTION LTD (ASX), RMG (ASX), ASIAPAC FIN-OLD (HKEx), PHOENITRON HOLD (HKEx), OOH HOLDINGS (HKEx), Limas Indonesia Makmur Tbk (IDX), NutryFarm (SGX), ROYAL CEN RES (HKEx), TSF (SET), REAL ESTATE INVESTAR GROUP LTD (ASX), PUREPROFILE LIMITED (ASX), PROPERTY CONNECT HOLDINGS LTD (ASX)
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 --1.370
-7.23 %
10 Days --1.550
-8.10 %
20 Days --2.520
-12.54 %
Medium Term Return 3 Months --3.590
-16.96 %
6 Months -+2.170
+14.08 %
1 Year --18.390
-51.13 %
Long Term Return 2 Years --5.870
-25.03 %
3 Years --2.920
-14.24 %
5 Years -+1.520
+9.46 %
Annualised Return Annualised --
+1.83 %
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 12.610 - 41.850 Change From 1 Year Low +4.970 % Change From 1 Year Low (%) +39.41
Change From 1 Year High -24.270 % Change From 1 Year High (%) -57.99
2 Years Range 12.610 - 41.850 Change From 2 Years Low +4.970 % Change From 2 Years Low (%) +39.41
Change From 2 Years High -24.270 % Change From 2 Years High (%) -57.99
5 Years Range 12.610 - 41.850 Change From 5 Years Low +4.970 % Change From 5 Years Low (%) +39.41
Change From 5 Years High -24.270 % Change From 5 Years High (%) -57.99
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Franklin Covey Co. engages in consulting and training in the areas of strategy execution, customer loyalty, leadership, and individual effectiveness. It operates through the following three segments: Direct Offices, Education Practice, International Licensees and Corporate and Other. The Direct Offices segment includes sales personnel that serve the United States and Canada; international sales offices located in Japan, China, the United Kingdom, and Australia; governmental sales channel; and public program operations. The Education Practice segment includes domestic and international Education practice operations, which are focused on sales to educational institutions such as elementary schools, high schools, and colleges and universities. The International Licensees segment primarily comprised of royalty revenues received from these licensees. The Corporate and Other segment includes leasing operations, shipping and handling revenues, and certain corporate administrative expenses. The company was founded by Brent L. Bishop, Stephen R. Covey and Hyrum Wayne Smith in 1983 and is headquartered in Salt Lake City, UT.

Historical Price Data

Date Open High Low Close Volume VWAP
22 Sep 2020 17.620 17.840 17.320 17.580 55,726 -
21 Sep 2020 17.900 17.900 17.190 17.560 96,226 -
18 Sep 2020 18.550 18.710 18.160 18.260 133,271 -
17 Sep 2020 18.650 18.800 18.290 18.360 103,700 -
16 Sep 2020 18.680 19.280 18.620 18.950 77,873 -
15 Sep 2020 18.630 19.010 18.450 18.710 70,560 -
14 Sep 2020 18.730 18.910 18.440 18.450 80,851 -
11 Sep 2020 18.580 19.170 18.120 18.530 87,221 -
10 Sep 2020 19.160 19.310 18.390 18.580 221,343 -
09 Sep 2020 19.490 19.490 19.100 19.130 71,001 -
08 Sep 2020 19.100 19.700 19.100 19.360 61,930 -
04 Sep 2020 19.750 19.750 18.970 19.210 72,115 -
03 Sep 2020 19.990 20.160 19.270 19.450 69,106 -
02 Sep 2020 19.610 20.140 19.610 20.010 76,909 -
01 Sep 2020 19.620 19.790 19.310 19.680 52,322 -
31 Aug 2020 20.380 20.380 19.520 19.740 90,376 -
28 Aug 2020 20.630 20.700 20.130 20.420 38,126 -
27 Aug 2020 20.060 20.730 20.030 20.520 67,628 -
26 Aug 2020 20.230 20.340 19.910 20.100 54,771 -
25 Aug 2020 19.950 20.260 19.460 20.210 84,357 -
24 Aug 2020 19.900 20.145 19.615 19.890 45,594 -
21 Aug 2020 19.870 20.100 19.440 19.740 53,654 -
Summary
Current 2 Weeks
(09 Sep 2020 to 22 Sep 2020)
19.490 19.490 17.190 17.580 997,772 -
Previous 2 Weeks
(25 Aug 2020 to 08 Sep 2020)
19.950 20.260 17.190 19.360 667,640 -
4 Weeks from
(28 Jul 2020 to 24 Aug 2020)
17.940 19.490 17.190 19.890 1,303,296 -
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.