Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,662.7
1.3 (0.05%)

 

  • STI Straits Times Index
    2,662.7
    1.3 (0.05%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,575.4
    8.7 (0.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,063.5
    87.8 (0.34%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,370.2
    24.9 (0.74%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,451.5
    -163.2 (-0.72%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,051.9
    64.8 (1.30%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 836.6M
  • Value: 406.5M
  • Rise: 138
  • Fall: 123
  • Unch: 548

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Singapore-eDev0.124+0.005
Wilton Resources0.039+0.006
SinoCloud0.001-0.001
BlackGoldNatural0.018+0.002
TEE Intl0.033+0.003
MDR0.001-
Ntegrator Intl0.009-
Medtecs Intl0.740+0.035
AsiaMedic0.016+0.001
Jasper Inv0.002-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CAE INC CAE
Updated on 07 Jul 2020 (End of trading day)
Last (USD): 15.350 Change: -0.430 High: 15.650 Remarks: -
Change (%): -2.72 Low: 15.290
Open 15.650 Yesterday's Close 15.78
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 265,223 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.88094 Trailing EPS (USD) e 0.88094 NAV (USD) b 6.5852
PE a 17.425 Trailing PE f 17.424 Price / NAV b 2.3310
Dividend (USD) d 0.323116 Cash In Hand (USD) g 2.5035 Issued & Paid-up Shares c 265,622,000
Dividend Yield (%) d 2.105 Price / Cash In Hand g 6.131 Treasury Shares h -
Market Cap (M) 4,077.298 Enterprise Value (M) 5,902.779
Piotroski F Score 5 Exchange Code CAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 78.94 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 22 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 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 4,077.298 17.425 17.424 2.3310 2.105
Industry Miscellaneous Commercial Services NYSE 4,706.817 43.939 55.374 5.9025 0.521
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 44,847.805 23.358 23.358 15.6300 2.408
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 21,182.682 23.666 24.347 7.5754 -
Local Peer EQUIFAX INC NYSE 20,477.649 - 75.928 8.5806 0.923
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 14,594.389 30.273 35.083 12.1367 1.606
Local Peer PAGSEGURO DIGITAL LTD NYSE 12,762.453 36.866 37.147 7.9452 -
Local Peer CERIDIAN HCM HLDG INC NYSE 11,948.361 151.823 157.009 6.3366 -
Local Peer GARTNER INC NYSE 10,791.079 46.256 37.522 12.1211 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 10,413.796 21.646 21.646 12.1605 1.385
Local Peer CHARLES RIVER LABORATORIES NYSE 8,977.509 35.622 36.250 5.4344 -
Local Peer CLARIVATE PLC NYSE 8,722.739 - - 4.1674 -
Local Peer CHEGG INC NYSE 8,808.541 - - 19.0278 -
Local Peer GENPACT LIMITED NYSE 6,775.286 22.223 20.547 4.3070 0.954
Other Local Peers BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), MAXIMUS INC (NYSE), FTI CONSULTING INC (NYSE), TRINET GROUP 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), BROOKFIELD BUSINESS PARTNERS L P (NYSE), RESIDEO TECHNOLOGIES INC (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), VECTRUS 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), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), 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), STARTEK INC (NYSE), EMERALD HOLDING INC (NYSE), TEAM INC (NYSE), GP STRATEGIES CORP (NYSE), ATENTO SA (NYSE), GLOBAL SHIP LEASE INC (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 19,984.303 33.775 29.052 8.7612 -
Global Peer ETSY INC NASDAQ 13,316.858 138.870 173.333 32.7315 -
Global Peer REA GROUP LIMITED ASX 14,089.554 134.191 56.296 14.3965 1.103
Global Peer PPD INC NASDAQ 9,777.781 178.856 178.861 -9.0542 -
Global Peer PHARMARON HKEx 64,753.800 104.362 97.323 7.5415 0.198
Global Peer KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS NASDAQ 7,549.406 - - -11.6314 -
Global Peer PRA HEALTH SCIENCES INC NASDAQ 6,086.434 25.045 25.403 5.4961 -
Global Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,906.636 - - 10.7090 -
Global Peer TRAVELSKY TECH HKEx 41,201.065 14.289 14.289 1.9616 2.244
Global Peer CDK GLOBAL INC NASDAQ 4,915.808 39.644 712.436 -7.7354 1.478
Other Global Peers GRAND CANYON EDUCATION (NASDAQ), CHINA EAST EDU (HKEx), KOOLEARN (HKEx), STAMPS.COM INC (NASDAQ), MEDPACE HOLDINGS INC (NASDAQ), CHINA EDU GROUP (HKEx), BANDWIDTH INC (NASDAQ), HMS HOLDINGS CORP (NASDAQ), YUHUA EDU (HKEx), PROGYNY INC (NASDAQ), HOPE EDU (HKEx), LAUREATE EDUCATION INC (NASDAQ), TTEC HOLDINGS INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), PRA GROUP INC (NASDAQ), HAITONG UT (HKEx), TIANLI EDU (HKEx), LINK ADMINISTRATION HLDGS LTD (ASX), R1 RCM INC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), SCHOLAR EDU (HKEx), IPH LTD (ASX), VITROX (Bursa), NEW HIGHER EDU (HKEx), HURON CONSULTING GROUP INC (NASDAQ), CARDTRONICS PLC (NASDAQ), PAE INCORPORATED (NASDAQ), WISDOM EDU INTL (HKEx), OMNI BRIDGEWAY LTD (ASX), FRANCHISE GROUP INC (NASDAQ), CORPORATE TRAVEL (ASX), MABPHARM-B (HKEx), CHINA VAST (HKEx), JMT (SET), NV5 GLOBAL IN (NASDAQ), ATRECA INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), MINSHENG EDU (HKEx), FORRESTER RESEARCH INC (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), VICOM Ltd (SGX), SERVICE STREAM LTD (ASX), HUALI UNIV GP (HKEx), CH XINHUA EDU (HKEx), PAYSIGN INC (NASDAQ), CONDUENT INC (NASDAQ), CENTOGENE NV (NASDAQ), SP PLUS CORP (NASDAQ), HUIFU PAYMENT (HKEx), HACKETT GROUP INC (NASDAQ), Batavia Prosperindo Internasional Tbk. (IDX), BESTSTUDY EDU (HKEx), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), DATANG ENVIRO (HKEx), WILLDAN GROUP INC (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), CHEN LIN EDU (HKEx), BIRMINGHAM SPTS (HKEx), IFAST (SGX), GENETIC SIGNATURES LTD (ASX), EARTHASIA (HKEx), CHINA CHUNLAI (HKEx), SLD GROUP (HKEx), ATLAN (Bursa), COMSCORE INC (NASDAQ), SAMPLE TECH (HKEx), NETBAY (SET), Prodia Widyahusada Tbk. (IDX), EXICURE INC (NASDAQ), CINEDIGM CORPORATION (NASDAQ), WAC HOLDINGS (HKEx), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), GREENLAND BROAD (HKEx), ALTIMMUNE INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), PICO FAR EAST (HKEx), ACACIA RESEARCH CORP (NASDAQ), GINGKO EDU (HKEx), LARIMAR THERAPEUTICS INC (NASDAQ), CITADEL GROUP LIMITED (THE) (ASX), ATOMERA INCORPORATED (NASDAQ), HUMAN (SET), SEG (Bursa), CATAPULT GROUP INTERNATIONAL LTD (ASX), GAIA INC NEW (NASDAQ), CALYXT INC (NASDAQ), Bhakti Multi Artha Tbk. (IDX), SCIENJOY HOLDING CORPORATION (NASDAQ), CHAYO (SET), AUCT (SET), SMIT (HKEx), Raffles Edu (SGX), POINTS INTERNATIONAL LTD (NASDAQ), CLASS LTD (ASX), TMT (SET), KNK HOLDINGS (HKEx), QUICKFEE LTD (ASX), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), GOLDSTREAM INV (HKEx), C-LINK SQ (HKEx), ELSOFT (Bursa), UnUsUaL (SGX), PRGX GLOBAL INC (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), WONDERFUL SKY (HKEx), BOL (SET), 21CENTURY EDU (HKEx), 3P LEARNING LIMITED (ASX), SELECT INTERIOR CONCEPTS INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), SUN INT'L (HKEx), INNO (Bursa), SCICOM (Bursa), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), BROOK (SET), WENYE GROUP (HKEx), RAFFLESINTERIOR (HKEx), CELCUITY INC (NASDAQ), ONEVUE HOLDINGS LIMITED (ASX), LY Corp (SGX), BKD (SET), SLATER & GORDON LIMITED (ASX), OURGAME (HKEx), COUNTPLUS LTD (ASX), BOJUN EDU (HKEx), VMOTO LIMITED (ASX), GS Hldg (SGX), The Place Hldg (SGX), CREATIVE HLDGS (HKEx), IWS GROUP (HKEx), RESEARCH SOLUTIONS INC (NASDAQ), HK EDU INTL (HKEx), GTN LTD (ASX), NVD (SET), HOPE LIFE INT (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), KINGSLEY EDU (HKEx), NETWORK-1 TECHNOLOGIES INC (NYSE American), GREATWALLE INC (HKEx), STI (SET), CRMI (HKEx), MAINSTREAM GROUP HOLDINGS LTD (ASX), Tunas Alfin Tbk. (IDX), TRXADE GROUP INC (NASDAQ), TRANSENTERIX INC (NYSE American), UTS MARKETING (HKEx), TEAMG (SET), ZHONGCHAO INC (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), 99 TECHNOLOGY LTD CDI (ASX), SFUND INTL HLDG (HKEx), ADWAY (HKEx), MIND C.T.I (NASDAQ), Blumont (SGX), VERB TECHNOLOGY COMPANY INC (NASDAQ), APPLIED DNA SCIENCES INC (NASDAQ), USIO INC (NASDAQ), JOHNSON HLDGS (HKEx), WINSON HLDGS HK (HKEx), PERFORMANT FINANCIAL (NASDAQ), CCID CONSULTING (HKEx), STRAKER TRANSLATIONS LTD (ASX), URBANISE.COM LIMITED (ASX), HYGIEIA GROUP (HKEx), OPGEN INC (NASDAQ), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), TESSERENT LTD (ASX), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), ISELECT LTD (ASX), NAMOI COTTON LTD (ASX), Secura (SGX), STARLITE HOLD (HKEx), NOVA GROUP (HKEx), Multifiling Mitra Indonesia Tbk. (IDX), CHINA SMARTPAY (HKEx), ZICO Hldgs (SGX), ISENTIA GROUP LIMITED (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), STRAITS (Bursa), LCK Global Kedaton Tbk. (IDX), SIS MOBILE (HKEx), EDISON NATION INC (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), CHING LEE (HKEx), OTO (SET), AVA RISK GROUP LTD (ASX), DAOHE GLOBAL (HKEx), CHANHIGH (HKEx), SECURITY MATTERS LTD (ASX), K W NELSON GP (HKEx), CREDIT INTELLIGENCE LTD (ASX), KOMARK (Bursa), ANTERIS TECHNOLOGIES LTD (ASX), DESIGN CAPITAL (HKEx), WAH FU EDUCATION GROUP LIMITED (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), MARATHON PATENT GROUP INC (NASDAQ), GLOBAL M HLDG (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), REDHILL EDUCATION LTD (ASX), MIDLAND IC&I (HKEx), SYNERGIS HOLD (HKEx), CV CHECK LIMITED (ASX), EAH (Bursa), MFGROUP (Bursa), XH NEWS MEDIA (HKEx), TSO (HKEx), Chasen (SGX), KYCKR LIMITED (ASX), FORTUNE SUN (HKEx), SPAR GROUP INC (NASDAQ), NXT-ID INC (NASDAQ), Dyandra Media International Tbk. (IDX), PICORP (Bursa), SPEEDY GLOBAL (HKEx), HSSP INTL (HKEx), LUMINA GROUP (HKEx), CHINA ORIENTED (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), SYNERGY GROUP (HKEx), DOWWAY (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), EBROKER GROUP (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), SANBASE CORP (HKEx), VECTUS BIOSYSTEMS LTD (ASX), MINT PAYMENTS LIMITED (ASX), C DIGITAL CUL (HKEx), ETS GROUP (HKEx), Protech Mitra Perkasa Tbk. (IDX), AL GROUP (HKEx), ORIENTAL PAY (HKEx), AWN HOLDINGS LTD (ASX), GOLDWAY EDU (HKEx), CONNEXION TELEMATICS LTD (ASX), VERIFYME INC (NASDAQ), MVP (SET), MCLEAN (Bursa), LINOCRAFT HLDGS (HKEx), MGRC (Bursa), ASIAPAC FIN INV (HKEx), LM FUNDING AMERICA INC (NASDAQ), PHOENITRON HOLD (HKEx), RHYTHM BIOSCIENCES LTD (ASX), MEDIBIO LIMITED (ASX), Beng Kuang (SGX), DADI EDU (HKEx), AEC GROUP (HKEx), K (SET), PPS INT'L (HKEx), ARIP (SET), Indo Komoditi Korpora Tbk. (IDX), ROMA GROUP (HKEx), BIOXYNE LIMITED (ASX), TFP (Bursa), TRIMANTIUM GROWTHOPS LTD (ASX), Lasseters Intl (SGX), ALTERRA LTD (ASX), NutryFarm (SGX), RMG (ASX), ENERGY ACTION LTD (ASX), GSC (SET), Limas Indonesia Makmur Tbk (IDX), ROYAL CEN RES (HKEx), OOH HOLDINGS (HKEx), TSF (SET), REAL ESTATE INVESTAR GROUP LTD (ASX), BLOSSOMVALE HOLDINGS 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 --0.300
-1.92 %
10 Days --0.570
-3.58 %
20 Days --4.680
-23.36 %
Medium Term Return 3 Months -+2.070
+15.59 %
6 Months --13.250
-46.33 %
1 Year --12.020
-43.92 %
Long Term Return 2 Years --5.280
-25.59 %
3 Years --2.410
-13.57 %
5 Years -+4.060
+35.96 %
Annualised Return Annualised --
+6.34 %
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 +5.550 % Change From 1 Year Low (%) +56.63
Change From 1 Year High -16.210 % Change From 1 Year High (%) -51.36
2 Years Range 9.800 - 31.560 Change From 2 Years Low +5.550 % Change From 2 Years Low (%) +56.63
Change From 2 Years High -16.210 % Change From 2 Years High (%) -51.36
5 Years Range 9.340 - 31.560 Change From 5 Years Low +6.010 % Change From 5 Years Low (%) +64.35
Change From 5 Years High -16.210 % Change From 5 Years High (%) -51.36
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 for the defence 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, Defence and Security, and Healthcare. The Civil Aviation Training Solutions segment offers training solutions for flight, cabin, 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 Defence and Security segment includes training systems integrator for defence 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 defence 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
07 Jul 2020 15.650 15.650 15.290 15.350 265,223 -
06 Jul 2020 15.650 15.960 15.560 15.780 331,284 -
02 Jul 2020 15.910 16.520 15.365 15.370 574,439 -
01 Jul 2020 15.880 16.300 15.600 15.650 415,321 -
30 Jun 2020 16.180 16.280 15.770 16.190 312,736 -
29 Jun 2020 16.140 16.450 15.950 16.280 444,177 -
26 Jun 2020 15.860 16.018 15.510 15.960 471,629 -
25 Jun 2020 15.830 16.230 15.830 15.970 335,213 -
24 Jun 2020 16.560 16.560 15.614 15.920 439,020 -
23 Jun 2020 16.970 17.030 16.670 16.750 438,344 -
22 Jun 2020 16.430 16.790 16.080 16.790 490,537 -
19 Jun 2020 17.250 17.520 16.430 16.500 1,074,528 -
18 Jun 2020 17.260 17.400 16.860 17.030 510,388 -
17 Jun 2020 17.570 17.792 17.080 17.410 491,594 -
16 Jun 2020 18.060 18.250 17.230 17.470 510,790 -
15 Jun 2020 17.090 17.700 16.600 17.380 728,757 -
12 Jun 2020 18.730 19.030 17.330 17.860 608,483 -
11 Jun 2020 18.780 19.070 17.805 18.000 821,343 -
10 Jun 2020 20.080 20.290 19.250 20.030 637,274 -
09 Jun 2020 19.990 20.330 19.340 20.120 838,436 -
08 Jun 2020 19.680 21.217 19.590 20.880 701,448 -
05 Jun 2020 18.850 20.040 18.850 19.270 746,436 -
Summary
Current 2 Weeks
(23 Jun 2020 to 07 Jul 2020)
16.970 17.030 15.290 15.350 4,027,386 -
Previous 2 Weeks
(09 Jun 2020 to 22 Jun 2020)
19.990 20.330 15.290 16.790 6,712,130 -
4 Weeks from
(11 May 2020 to 08 Jun 2020)
15.550 17.030 15.290 20.880 14,429,448 -
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.