Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,707.2
6.8 (0.25%)

 

  • STI Straits Times Index
    2,707.2
    6.8 (0.25%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,561.8
    23.3 (1.52%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,366.3
    40.7 (0.17%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,919.3
    -4.1 (-0.14%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,695.7
    82.0 (0.36%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,916.7
    -24.3 (-0.49%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,438.7M
  • Value: 2,166.9M
  • Rise: 155
  • Fall: 187
  • Unch: 468

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.187-0.005
ComfortDelGro1.570-0.040
Singtel2.580+0.010
ESR-REIT0.410+0.015
SPH1.370+0.010
NetLink NBN Tr1.020+0.035
3Cnergy0.024+0.001
CapitaMall Trust2.090-0.050
Mapletree Log Tr1.940-0.010
YZJ Shipbldg SGD1.010-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,682.9 +74.5
HSI 24,366.3 +40.7
HSCEI 9,967.9 +0.4
Jakarta 4,916.7 -24.3
Nikkei 225 22,695.7 +82.0
SSE Comp 2,919.3 -4.1
Shanghai A 3,060.0 -4.3
Shanghai B 205.7 +0.4
KOSPI 2,151.2 +4.2

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 03 Jun 2020 (End of trading day)
Last (USD): 21.750 Change: +1.430 High: 22.060 Remarks: -
Change (%): +7.04 Low: 20.410
Open 20.740 Yesterday's Close 20.32
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 132,057 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.07376 Trailing EPS (USD) e 0.31752 NAV (USD) b 5.2570
PE a - Trailing PE f 68.500 Price / NAV b 4.1373
Dividend (USD) d - Cash In Hand (USD) g 1.7888 Issued & Paid-up Shares c 13,870,000
Dividend Yield (%) d - Price / Cash In Hand g 12.159 Treasury Shares h 13,209,000
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 301.673
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 318.868
Piotroski F Score 5 Exchange Code FC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 58.33 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 09 Apr 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 02 Apr 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 FRANKLIN COVEY CO NYSE 301.673 - 68.500 4.1373 -
Industry Miscellaneous Commercial Services NYSE 4,826.679 44.257 50.792 5.9251 0.518
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 47,511.948 24.746 24.746 16.5579 -
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 21,513.701 24.036 24.728 7.6938 -
Local Peer EQUIFAX INC NYSE 21,122.204 - 78.317 8.8507 0.895
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 14,271.753 29.603 34.307 11.8684 1.642
Local Peer GARTNER INC NYSE 11,779.139 50.491 40.958 13.2310 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 11,469.428 33.131 33.384 7.1402 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,091.595 23.055 23.055 12.9520 1.301
Local Peer CERIDIAN HCM HLDG INC NYSE 10,950.536 139.143 143.897 5.8074 -
Local Peer CHARLES RIVER LABORATORIES NYSE 9,388.750 37.254 37.911 5.6833 -
Local Peer CLARIVATE PLC NYSE 8,362.256 - - 3.9951 -
Local Peer CHEGG INC NYSE 7,591.864 - - 16.3996 -
Local Peer BRIGHT HORIZONS FAM SOLUTIONS INC NYSE 7,450.761 41.504 44.281 7.9472 -
Other Local Peers GENPACT LIMITED (NYSE), ADT INC (NYSE), FTI CONSULTING INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), CAE INC (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), VIVINT SMART HOME INC (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), KAR AUCTION SERVICES INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), CBIZ INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), VECTRUS INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), EVOLENT HEALTH INC (NYSE), VIAD CORP (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), CHINA DISTANCE EDUCATIN HLDGS LTD SPON ADR EACH REP 4 ORD SHS (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), EMERALD HOLDING INC (NYSE), STARTEK INC (NYSE), TEAM INC (NYSE), GP STRATEGIES CORP (NYSE), ATENTO SA (NYSE), GLOBAL SHIP LEASE INC (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), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 21,122.977 35.699 30.708 9.2604 -
Global Peer BRAMBLES LTD ASX 17,293.991 23.693 24.978 3.9140 2.664
Global Peer PPD INC NASDAQ 9,966.017 182.299 182.304 -9.2285 -
Global Peer ETSY INC NASDAQ 9,572.567 99.824 124.597 23.5284 -
Global Peer REA GROUP LIMITED ASX 13,920.958 132.585 55.622 14.2242 1.116
Global Peer PHARMARON HKEx 57,536.904 92.731 86.476 6.7010 0.223
Global Peer PRA HEALTH SCIENCES INC NASDAQ 6,967.014 28.668 29.078 6.2912 -
Global Peer TRAVELSKY TECH HKEx 46,760.868 16.217 16.217 2.2263 1.977
Global Peer CDK GLOBAL INC NASDAQ 5,084.732 41.006 736.918 -8.0012 1.429
Global Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,032.378 - - 9.1240 -
Other Global Peers GRAND CANYON EDUCATION (NASDAQ), KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS (NASDAQ), CHINA EAST EDU (HKEx), KOOLEARN (HKEx), CHINA EDU GROUP (HKEx), MEDPACE HOLDINGS INC (NASDAQ), STAMPS.COM INC (NASDAQ), YUHUA EDU (HKEx), HMS HOLDINGS CORP (NASDAQ), BANDWIDTH INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), HOPE EDU (HKEx), PROGYNY INC (NASDAQ), TTEC HOLDINGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), HAITONG UT (HKEx), R1 RCM INC (NASDAQ), TIANLI EDU (HKEx), ICF INTERNATIONAL INC (NASDAQ), CARDTRONICS PLC (NASDAQ), SCHOLAR EDU (HKEx), IPH LTD (ASX), HURON CONSULTING GROUP INC (NASDAQ), PAE INCORPORATED (NASDAQ), VITROX (Bursa), CORPORATE TRAVEL (ASX), NEW HIGHER EDU (HKEx), OMNI BRIDGEWAY LTD (ASX), WISDOM EDU INTL (HKEx), KEROS THERAPEUTICS INC (NASDAQ), MINSHENG EDU (HKEx), NV5 GLOBAL IN (NASDAQ), CHINA VAST (HKEx), FORRESTER RESEARCH INC (NASDAQ), MABPHARM-B (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), FRANCHISE GROUP INC (NASDAQ), JMT (SET), SERVICE STREAM LTD (ASX), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), CONDUENT INC (NASDAQ), CH XINHUA EDU (HKEx), VICOM (SGX), ATRECA INC (NASDAQ), SP PLUS CORP (NASDAQ), HUALI UNIV GP (HKEx), HACKETT GROUP INC (NASDAQ), BESTSTUDY EDU (HKEx), Batavia Prosperindo Internasional Tbk. (IDX), PAYSIGN INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), CENTOGENE NV (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), BIRMINGHAM SPTS (HKEx), WILLDAN GROUP INC (NASDAQ), DATANG ENVIRO (HKEx), CHEN LIN EDU (HKEx), HUIFU PAYMENT (HKEx), COMSCORE INC (NASDAQ), EARTHASIA (HKEx), GREENLAND BROAD (HKEx), LARIMAR THERAPEUTICS INC (NASDAQ), WAC HOLDINGS (HKEx), CHINA CHUNLAI (HKEx), EXICURE INC (NASDAQ), GENETIC SIGNATURES LTD (ASX), NETBAY (SET), ATLAN (Bursa), Prodia Widyahusada Tbk. (IDX), IFAST (SGX), SLD GROUP (HKEx), MONEYGRAM INTERNATIONAL INC (NASDAQ), GINGKO EDU (HKEx), SAMPLE TECH (HKEx), CATAPULT GROUP INTERNATIONAL LTD (ASX), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), HUMAN (SET), SEG (Bursa), ATOMERA INCORPORATED (NASDAQ), PICO FAR EAST (HKEx), ALTIMMUNE INC (NASDAQ), CITADEL GROUP LIMITED (THE) (ASX), SCIENJOY HOLDING CORPORATION (NASDAQ), CALYXT INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), GAIA INC NEW (NASDAQ), Bhakti Multi Artha Tbk. (IDX), SMIT (HKEx), CINEDIGM CORPORATION (NASDAQ), CHAYO (SET), AUCT (SET), CLASS LTD (ASX), POINTS INTERNATIONAL LTD (NASDAQ), TMT (SET), C-LINK SQ (HKEx), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), GOLDSTREAM INV (HKEx), CELCUITY INC (NASDAQ), UnUsUaL (SGX), WONDERFUL SKY (HKEx), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), BOL (SET), 21CENTURY EDU (HKEx), ELSOFT (Bursa), INFORMATION SERVICES GROUP INC (NASDAQ), PRGX GLOBAL INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), INNO (Bursa), SELECT INTERIOR CONCEPTS INC (NASDAQ), SCICOM (Bursa), OURGAME (HKEx), RAFFLESINTERIOR (HKEx), BOJUN EDU (HKEx), GTN LTD (ASX), Raffles Edu (SGX), RESEARCH SOLUTIONS INC (NASDAQ), COUNTPLUS LTD (ASX), GS Hldg (SGX), SLATER & GORDON LIMITED (ASX), 3P LEARNING LIMITED (ASX), KNK HOLDINGS (HKEx), BROOK (SET), WENYE GROUP (HKEx), BKD (SET), HOPE LIFE INT (HKEx), ONEVUE HOLDINGS LIMITED (ASX), IWS GROUP (HKEx), TRANSENTERIX INC (NYSE American), LY Corp (SGX), The Place Hldg (SGX), CREATIVE HLDGS (HKEx), SUN INT'L (HKEx), KINGSLEY EDU (HKEx), HK EDU INTL (HKEx), NETWORK-1 TECHNOLOGIES INC (NYSE American), QUICKFEE LTD (ASX), Tunas Alfin Tbk. (IDX), NVD (SET), CRMI (HKEx), ADWAY (HKEx), MAINSTREAM GROUP HOLDINGS LTD (ASX), ZHONGCHAO INC (NASDAQ), TEAMG (SET), UTS MARKETING (HKEx), ODYSSEY MARINE EXPLORATION (NASDAQ), 99 TECHNOLOGY LTD CDI (ASX), VMOTO LIMITED (ASX), NOVA GROUP (HKEx), STI (SET), TRXADE GROUP INC (NASDAQ), USIO INC (NASDAQ), WINSON HLDGS HK (HKEx), APPLIED DNA SCIENCES INC (NASDAQ), JOHNSON HLDGS (HKEx), STRAKER TRANSLATIONS LTD (ASX), ISELECT LTD (ASX), MIND C.T.I (NASDAQ), CCID CONSULTING (HKEx), VERB TECHNOLOGY COMPANY INC (NASDAQ), NAMOI COTTON LTD (ASX), SIS MOBILE (HKEx), PERFORMANT FINANCIAL (NASDAQ), SFUND INTL HLDG (HKEx), URBANISE.COM LIMITED (ASX), ALJ REGIONAL HOLDINGS INC (NASDAQ), CHANHIGH (HKEx), CHINA SMARTPAY (HKEx), OPGEN INC (NASDAQ), ZICO Hldgs (SGX), STARLITE HOLD (HKEx), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), STRAITS (Bursa), Multifiling Mitra Indonesia Tbk. (IDX), Secura (SGX), AVA RISK GROUP LTD (ASX), LCK Global Kedaton Tbk. (IDX), SECURITY MATTERS LTD (ASX), ANTERIS TECHNOLOGIES LTD (ASX), OTO (SET), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), CHING LEE (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), PROTEOMICS INTL LABORATORIES LTD (ASX), GLOBAL M HLDG (HKEx), TESSERENT LTD (ASX), CREDIT INTELLIGENCE LTD (ASX), SYNERGY GROUP (HKEx), K W NELSON GP (HKEx), DAOHE GLOBAL (HKEx), DESIGN CAPITAL (HKEx), ISENTIA GROUP LIMITED (ASX), EDISON NATION INC (NASDAQ), MIDLAND IC&I (HKEx), Blumont (SGX), SYNERGIS HOLD (HKEx), PICORP (Bursa), XH NEWS MEDIA (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), EAH (Bursa), MFGROUP (Bursa), Chasen (SGX), KYCKR LIMITED (ASX), TSO (HKEx), MARATHON PATENT GROUP INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), SPEEDY GLOBAL (HKEx), SANBASE CORP (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), CV CHECK LIMITED (ASX), LUMINA GROUP (HKEx), REDHILL EDUCATION LTD (ASX), HSSP INTL (HKEx), Dyandra Media International Tbk. (IDX), SPAR GROUP INC (NASDAQ), DOWWAY (HKEx), NXT-ID INC (NASDAQ), CHINA ORIENTED (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), BOXLIGHT CORPORATION (NASDAQ), C DIGITAL CUL (HKEx), EBROKER GROUP (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), GREATWALLE INC (HKEx), KOMARK (Bursa), VECTUS BIOSYSTEMS LTD (ASX), ETS GROUP (HKEx), PPS INT'L (HKEx), Beng Kuang (SGX), GOLDWAY EDU (HKEx), CONNEXION TELEMATICS LTD (ASX), MGRC (Bursa), ORIENTAL PAY (HKEx), AEC GROUP (HKEx), MCLEAN (Bursa), Protech Mitra Perkasa Tbk. (IDX), WAH FU EDUCATION GROUP LIMITED (NASDAQ), FORTUNE SUN (HKEx), PHOENITRON HOLD (HKEx), ROMA GROUP (HKEx), LINOCRAFT HLDGS (HKEx), AROWANA INTERNATIONAL LIMITED (ASX), MVP (SET), RHYTHM BIOSCIENCES LTD (ASX), DADI EDU (HKEx), K (SET), BIOXYNE LIMITED (ASX), ASIAPAC FIN INV (HKEx), Indo Komoditi Korpora Tbk. (IDX), ARIP (SET), MEDIBIO LIMITED (ASX), TRIMANTIUM GROWTHOPS LTD (ASX), NutryFarm (SGX), MINT PAYMENTS LIMITED (ASX), Lasseters Intl (SGX), TFP (Bursa), ALTERRA LTD (ASX), LM FUNDING AMERICA INC (NASDAQ), RMG (ASX), ROYAL CEN RES (HKEx), AL GROUP (HKEx), BLOSSOMVALE HOLDINGS LTD (ASX), Limas Indonesia Makmur Tbk (IDX), GSC (SET), OOH HOLDINGS (HKEx), 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 -+0.890
+4.27 %
10 Days -+1.450
+7.14 %
20 Days -+1.880
+9.46 %
Medium Term Return 3 Months --8.160
-27.28 %
6 Months --15.000
-40.82 %
1 Year --9.900
-31.28 %
Long Term Return 2 Years --7.150
-24.74 %
3 Years -+1.600
+7.94 %
5 Years -+1.070
+5.17 %
Annualised Return Annualised --
+1.01 %
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 +9.140 % Change From 1 Year Low (%) +72.48
Change From 1 Year High -20.100 % Change From 1 Year High (%) -48.03
2 Years Range 12.610 - 41.850 Change From 2 Years Low +9.140 % Change From 2 Years Low (%) +72.48
Change From 2 Years High -20.100 % Change From 2 Years High (%) -48.03
5 Years Range 12.610 - 41.850 Change From 5 Years Low +9.140 % Change From 5 Years Low (%) +72.48
Change From 5 Years High -20.100 % Change From 5 Years High (%) -48.03
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
03 Jun 2020 20.740 22.060 20.410 21.750 132,057 -
02 Jun 2020 21.080 21.230 20.190 20.320 96,362 -
01 Jun 2020 21.270 21.540 20.720 20.750 118,111 -
29 May 2020 20.610 21.530 20.030 21.300 129,444 -
28 May 2020 22.300 22.360 20.620 20.860 110,652 -
27 May 2020 20.650 22.060 20.650 22.040 149,198 -
26 May 2020 21.000 21.970 20.140 20.150 248,964 -
22 May 2020 20.530 20.530 19.910 20.340 55,052 -
21 May 2020 20.050 20.525 19.475 20.300 67,435 -
20 May 2020 19.100 19.910 18.820 19.830 65,666 -
19 May 2020 19.350 19.600 18.720 18.970 107,971 -
18 May 2020 19.820 20.311 19.600 19.700 115,708 -
15 May 2020 19.100 19.100 18.710 18.890 108,167 -
14 May 2020 18.560 19.400 17.900 19.110 105,835 -
13 May 2020 19.730 20.260 18.830 19.140 102,830 -
12 May 2020 20.590 21.000 19.885 19.910 82,805 -
11 May 2020 20.520 20.860 20.210 20.580 70,100 -
08 May 2020 20.120 20.990 20.120 20.720 59,720 -
07 May 2020 20.160 20.430 19.600 19.870 58,497 -
06 May 2020 20.380 20.380 19.560 19.800 84,504 -
05 May 2020 20.620 21.090 20.020 20.290 94,466 -
04 May 2020 19.160 20.260 19.160 20.160 79,407 -
Summary
Current 2 Weeks
(20 May 2020 to 03 Jun 2020)
19.100 22.360 18.820 21.750 1,172,941 -
Previous 2 Weeks
(06 May 2020 to 19 May 2020)
20.380 22.360 18.820 18.970 896,137 -
4 Weeks from
(07 Apr 2020 to 05 May 2020)
18.360 22.360 18.120 20.290 1,926,834 -
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.