Home | Free Trials Advertise | Feedback | About Us | Contact Us
Hot Topics Company Websites Weekly Commentary Mary Holm's Column David McEwen's Column Jenny Ruth's Column NZSX Trading Summary NZDX Trading Summary NZX Index Summary NZX Company Results Foreign Exchange Rates Top 10 Rises / Falls     Stock Exchanges New Zealand Australian London NASDAQ New York More ...     New Zealand News Stuff The Independent NZ Herald One News XtraMSN Business More ...     International News 7am News ABC Business News The Australian Australian Financial Review Britannica More ...     NZX Daily Trading Summary Rises 16 Turnover $104,722,842 Falls 64 Volume 43,319,147 Last updated: 18th May 2012 17:31 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE A2 Corp 0.44 - - 0.44 0.45 0.44 0.44 3,540 1,558 Abano Health 4.00 - - 3.95 4.01 4.01 4.00 6,498 26,011 Air NZ 0.92 - - 0.915 0.93 0.93 0.92 81,300 74,894 Allied Farmers 0.031 - - 0.031 0.039 0.031 0.031 955 30 AMP 5.02 -0.11 -2.14% 4.98 5.00 5.14 4.95 848,930 4,371,571 AMP NZ Office 0.96 -0.01 -1.03% 0.96 0.965 0.965 0.96 811,731 781,109 ANZ Bank xd 27.20 -0.55 -1.98% 27.00 27.20 27.69 27.20 15,903 438,972 APN News&Media 0.97 -0.01 -1.02% 0.97 0.99 0.97 0.97 15,000 14,550 Argosy 0.88 0.015 1.73% 0.865 0.88 0.88 0.86 3,100,112 2,719,849 ASB Capital 0.66 - - 0.66 0.68 0.66 0.66 68,000 44,880 ASB Capital 2 0.62 - - 0.63 0.649 0.62 0.62 3,300 2,046 Auck Airport 2.57 -0.04 -1.53% 2.57 2.575 2.59 2.55 718,417 1,854,081 Augusta 0.67 - - 0.67 0.69 0.67 0.67 68,882 46,151 Aust Found 5.45 -0.05 -0.91% 5.40 5.46 5.50 5.40 18,691 102,174 AWF Group cd 2.50 - - 2.00 2.50 2.50 2.50 6,468 16,170 Bankers Inv Tr 8.30 -0.10 -1.19% 8.21 8.38 8.30 8.30 860 7,138 Barramundi 0.63 - - 0.63 0.64 0.64 0.63 127,766 80,653 Bathurst Resources 0.74 - - 0.64 0.73 - - - - BLIS Tech 0.012 -0.002 -14.29% 0.012 0.014 0.012 0.012 1,645 20 Briscoe Group cd 1.70 0.01 0.59% 1.68 1.70 1.70 1.68 140,093 237,766 Broken Hill 0.13 - - 0.092 - - - - - Broken Hill opt 0.02 - - - 0.012 - - - - Burger Fuel 1.10 - - 1.02 1.10 - - - - Caledonia Inv 27.00 - - 27.00 27.68 - - - - Cavalier Corp 1.53 0.01 0.66% 1.52 1.53 1.53 1.51 40,178 61,203 CDL Invest 0.35 - - 0.35 0.37 0.35 0.35 1,087 380 Chatham Rock 0.25 - - 0.22 0.25 - - - - Chorus Limited 3.16 -0.02 -0.63% 3.15 3.16 3.17 3.14 1,376,621 4,359,066 City of London 5.90 - - 5.80 5.98 5.90 5.90 1,450 8,555 Claridge Capital 0.02 - - 0.014 0.019 - - - - Colonial Motor 3.10 - - 3.10 3.15 3.10 3.10 2,334 7,235 Comvita 2.96 - - 2.70 2.96 2.96 2.96 8,614 25,497 Contact Energy 4.90 0.03 0.62% 4.88 4.90 4.91 4.85 874,609 4,283,069 Cooks Food Group 0.10 - - 0.10 - - - - - Cue Energy 0.31 - - 0.25 0.31 - - 54,250 15,082 Cynotech 0.009 - - 0.009 - - - - - Delegats 2.44 -0.01 -0.41% 2.44 2.45 2.44 2.44 360 878 Diligent 3.35 -0.05 -1.47% 3.25 3.40 3.37 3.25 596,203 1,949,881 DNZ Property 1.445 -0.005 -0.34% 1.44 1.445 1.445 1.44 1,053,810 1,518,639 Dorchester 0.085 - - 0.085 0.09 0.085 0.085 6,652 565 Dorchester opt 0.01 - - 0.01 0.02 0.01 0.01 8,970 90 Downer EDI - - - - - - - - - Ebos Group 7.55 -0.06 -0.79% 7.52 7.55 7.60 7.55 32,262 244,392 Ecoya 1.10 -0.01 -0.90% 1.10 1.14 1.13 1.10 7,500 8,296 Ecoya war 2 0.25 - - 0.17 0.25 - - - - Energy Mad 0.49 -0.01 -2.00% 0.49 0.50 0.49 0.49 180 88 Euro Invest 9.70 - - 9.30 10.10 - - - - F&C Investment 6.05 - - 5.85 6.00 - - - - F&C Smaller Coys 11.35 - - 11.50 11.89 - - - - F&P Appliances 0.56 0.015 2.75% 0.55 0.56 0.56 0.55 787,904 438,351 F&P Healthcare 2.38 - - 2.37 2.39 2.38 2.36 528,085 1,252,689 Finzsoft 0.36 - - - 0.35 - - - - Fletcher Build 6.29 -0.03 -0.47% 6.28 6.29 6.32 6.23 1,778,361 11,177,961 Freightways 3.75 -0.08 -2.09% 3.75 3.80 3.82 3.75 480,807 1,805,462 Genesis R&D 0.019 - - 0.006 0.022 - - - - GFNZ Group 0.025 - - 0.025 0.026 - - - - Glass Earth 0.35 - - 0.33 0.35 0.35 0.35 10,000 3,500 Goodman Prop cd 1.015 -0.01 -0.98% 1.01 1.015 1.02 1.01 699,549 709,920 GoodmanFielder 0.80 -0.02 -2.44% 0.75 0.81 0.80 0.75 1,008,699 777,516 GuinnessPeat 0.485 - - 0.48 0.485 0.485 0.48 933,462 448,775 GuocoLeisure 0.57 -0.01 -1.72% 0.57 0.60 0.57 0.57 1,528 871 Hallenstein 4.00 - - 4.00 4.02 4.00 3.98 15,445 61,559 Heartland NZ 0.50 - - 0.50 0.51 0.50 0.50 1,535,503 767,752 Hellaby 2.95 -0.03 -1.01% 2.95 2.96 2.96 2.95 13,519 40,001 Henderson Far East 6.06 -0.19 -3.04% 6.06 6.10 6.10 6.06 8,000 48,525 HenPac 3.33 - - 3.20 3.40 - - - - Horizon Energy 3.39 -0.02 -0.59% 3.30 3.39 3.39 3.39 550 1,864 Indep News plc - - - - - - - - - Infratil cd 2.00 -0.05 -2.44% 2.00 2.03 2.07 2.00 308,072 627,089 Infratil war 2012 0.001 - - - 0.001 - - - - Insured Group 0.04 - - 0.01 0.10 - - - - IRG 0.006 - - 0.003 0.006 - - - - Jasons Travel Media 0.14 - - 0.08 0.20 - - - - JPMF O'seas In 14.75 -0.13 -0.87% 14.50 14.75 14.75 14.75 835 12,316 JPMFJapan Inv 3.20 - - 3.15 3.29 - - - - Just Water 0.10 - - 0.10 0.105 - - - - Kathmandu cd 1.61 - - 1.55 1.59 1.61 1.61 4,300 6,923 Kingfish 0.93 -0.01 -1.06% 0.93 0.95 0.95 0.93 84,660 78,976 Kingfish war 0.022 - - - 0.019 - - - - Kirkcaldies 2.69 - - 2.69 2.80 2.69 2.69 3,700 9,953 Kiwi Income cd 1.09 - - 1.09 1.095 1.095 1.09 551,278 601,237 Kiwi Income MCN 1.10 - - 1.10 1.11 - - 10,000 11,000 L&M Energy 0.083 - - 0.076 0.10 - - - - Livestock 5.25 - - 5.15 5.30 5.25 5.25 181,034 950,428 Lyttelton Port 2.15 - - 2.00 2.15 2.15 2.05 4,850 10,019 Mainfreight 9.12 -0.05 -0.55% 9.10 9.12 9.15 9.10 92,451 844,081 Marlin Global 0.70 -0.03 -4.11% 0.70 0.72 0.72 0.69 180,480 127,821 Mercer Group 0.11 -0.01 -8.33% 0.11 0.12 0.11 0.11 426 47 Methven 1.19 0.04 3.48% 1.20 1.24 1.21 1.19 124,110 149,455 Metlifecare 2.05 0.02 0.99% 2.04 2.05 2.05 2.04 10,028 20,550 Michael Hill 1.03 -0.03 -2.83% 1.03 1.04 1.06 1.03 63,335 65,989 Millennium 0.41 -0.01 -2.38% 0.41 0.44 0.44 0.41 23,592 10,081 Mowbray 0.45 - - 0.45 0.50 - - 66 30 Mykris 0.19 - - 0.05 - - - - - New Image 0.16 - - 0.13 0.15 - - - - Northland Port 1.90 - - 1.85 1.90 1.90 1.85 1,862 3,473 NPT Ltd 0.55 0.005 0.92% 0.545 0.55 0.55 0.545 26,073 14,216 Nuplex Ind 2.46 -0.02 -0.81% 2.46 2.48 2.48 2.45 85,155 209,574 NZ Experience 0.37 - - 0.37 0.40 - - 98 36 NZ Farming Systems 0.54 - - 0.53 0.54 - - - - NZ Oil&Gas 0.75 -0.005 -0.66% 0.75 0.755 0.76 0.75 199,388 149,962 NZ Refining 2.60 -0.06 -2.26% 2.55 2.60 2.65 2.60 138,054 365,501 NZ Windfarm 0.17 -0.006 -3.41% 0.17 0.18 0.176 0.17 50,027 8,559 NZ Wine Co 0.90 - - 0.60 0.90 - - - - NZ Wool Serv 0.32 - - 0.34 0.46 - - - - NZF Group 0.003 - - 0.003 0.006 - - 596 2 NZX 2.86 -0.02 -0.69% 2.84 2.86 2.87 2.81 62,298 177,229 OceanaGold 2.42 0.15 6.61% 2.40 2.44 2.42 2.36 135,520 312,751 Opus 2.18 0.03 1.40% 2.16 2.18 2.18 2.14 12,819 27,631 Orion Minerals 0.015 - - 0.004 - - - - - Pacific Brands 0.71 -0.04 -5.33% - 0.85 0.71 0.71 2,000 1,420 Pacific Edge 0.175 -0.005 -2.78% 0.18 0.19 0.175 0.175 25,983 4,547 PanPacific 0.175 -0.004 -2.23% 0.175 0.195 0.175 0.175 75,000 13,125 PGG Wrightson 0.33 - - 0.33 0.34 0.34 0.33 240,255 80,052 Pharmacybrands 0.77 -0.01 -1.28% 0.77 0.78 0.78 0.77 50,512 39,394 Port of Tga 10.80 -0.18 -1.64% 10.75 10.80 10.97 10.75 14,824 161,210 Postie Plus 0.20 -0.01 -4.76% 0.17 0.20 0.22 0.20 37,079 7,759 Prop for Ind xd 1.15 -0.025 -2.13% 1.15 1.17 1.175 1.15 96,502 112,311 Pulse Utilities 0.05 - - - 0.25 - - - - Pumpkin Patch 0.87 -0.06 -6.45% 0.87 0.89 0.92 0.87 68,608 62,151 PyneGould Corp 0.29 - - 0.29 0.30 - - - - Rakon 0.48 -0.01 -2.04% 0.48 0.50 0.51 0.48 436,471 216,658 Renaissance 0.132 - - 0.132 0.139 - - - - Restaurant cd 2.12 -0.02 -0.93% 2.12 2.14 2.12 2.11 46,114 97,478 RIS Group 0.01 - - - 0.008 - - - - Rubicon 0.36 -0.01 -2.70% 0.36 0.39 0.37 0.36 10,667 3,912 Ryman Health cd 3.37 0.03 0.90% 3.36 3.38 3.38 3.31 1,709,453 5,754,225 Sanford 4.06 -0.04 -0.98% 4.10 4.15 4.10 4.06 2,499 10,178 Satara 0.52 - - - 0.52 - - - - Savoy Eq 0.02 - - 0.006 0.02 0.02 0.02 5,000 100 Scott Tech 1.70 0.01 0.59% 1.70 1.71 1.70 1.70 8,274 14,066 Sealegs 0.11 - - 0.102 0.11 - - - - Seeka 1.60 -0.15 -8.57% 1.70 1.80 1.75 1.60 90,703 153,772 Skellerup 1.40 -0.04 -2.78% 1.40 1.42 1.45 1.40 81,686 116,237 Sky TV 5.20 - - 5.20 5.25 5.26 5.19 87,101 453,025 SKYCITY 3.52 -0.04 -1.12% 3.52 3.53 3.55 3.48 2,096,198 7,382,617 smartFONZ 1.269 -0.006 -0.47% 1.269 1.272 1.269 1.268 50,954 64,648 smartMIDZ 2.164 - - 2.151 2.164 - - - - smartMOZY 4.751 -0.029 -0.61% 4.751 4.839 4.751 4.751 925 4,395 smartOZZY 3.223 -0.066 -2.01% 3.223 3.249 3.315 3.223 11,900 38,747 Smartpay 0.083 - - 0.083 0.089 - - - - smartTENZ 0.911 0.011 1.22% 0.903 0.914 0.911 0.911 30,552 27,748 Smiths City 0.45 - - 0.45 0.47 - - - - Solution Dynam 0.27 - - 0.28 0.35 - - - - South Port 3.47 - - 3.50 - - - 92 322 Southern Trav 0.05 - - 0.05 - - - - - Speirs Group 0.13 - - 0.14 0.27 - - - - Spotless Group 3.87 - - - - - - - - Steel & Tube 2.35 0.10 4.44% 2.30 2.35 2.35 2.17 44,045 99,100 Summerset 1.71 - - 1.69 1.71 1.72 1.69 207,864 353,501 Talisman 0.018 - - 0.018 0.019 - - - - TeamTalk 2.39 -0.06 -2.45% 2.39 2.42 2.40 2.39 5,278 12,656 Telecom 2.525 -0.02 -0.79% 2.525 2.53 2.53 2.505 7,325,897 18,511,880 Telstra 4.61 -0.04 -0.86% 4.61 4.65 4.65 4.61 1,171,357 5,453,537 Tem.Emerging 10.89 -0.10 -0.91% 10.80 10.89 10.90 10.80 9,130 98,677 Tenon 0.72 - - 0.68 0.71 - - - - Tourism Hold 0.59 -0.01 -1.67% 0.59 0.60 0.60 0.59 20,254 11,977 Tower 1.62 -0.02 -1.22% 1.62 1.66 1.64 1.61 381,392 618,143 Trade Me 4.02 -0.03 -0.74% 4.01 4.03 4.05 4.02 2,818,762 11,359,020 Transpacific Ind 8.65 - - - - - - 98,571 101,232 TRS Investments 0.001 - - - 0.001 - - - - TrustPower cd 7.65 - - 7.65 7.73 7.73 7.65 26,932 206,538 Turners Auctions 1.53 -0.02 -1.29% 1.52 1.53 1.54 1.53 6,750 10,385 Turners&Growers 1.61 - - 1.61 1.74 1.61 1.61 10,373 16,701 Vector 2.71 0.01 0.37% 2.68 2.71 2.72 2.68 117,840 318,468 Velo Capital 0.03 - - - - - - - - Veritas Rts 0.011 - - 0.011 0.015 0.012 0.011 3,399,390 40,393 Veritus 0.023 -0.014 -37.84% 0.023 0.036 0.03 0.02 1,606,891 35,803 Vital Health cd 1.22 - - 1.22 1.235 1.245 1.22 138,678 171,391 Wakefield 4.75 - - 4.70 4.74 - - - - Warehouse 2.59 - - 2.59 2.62 2.62 2.58 70,695 183,325 Westpac xd 26.60 -0.90 -3.27% 26.60 27.00 27.30 26.60 237,819 6,553,127 Wgtn Drive 0.19 - - 0.19 0.21 0.21 0.19 8,365 1,739 Widesprd Portf war 0.008 - - - - - - - - Widesprd Portfolios 0.16 - - 0.105 0.14 - - - - Windflow 0.25 - - - 0.22 - - - - Wool Equities 0.11 - - 0.10 0.15 - - - - World Index 1.04 - - 1.033 1.04 - - - - Xero 4.30 0.01 0.23% 4.26 4.30 4.30 4.25 21,550 92,010 Zintel 0.40 - - 0.36 0.39 0.41 0.40 52,272 20,929

©ShareInfo, All Rights Reserved

Disclaimer:The presentation of information by Shareinfo is not a recommendation to buy, sell, hold or otherwise deal with any securities or investments. Shareinfo does not warrant the accuracy or completeness of the information and is not liable for any investment decisions by readers. Shareinfo may receive fees and/or commissions for presenting the information.