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 53 Turnover $80,735,353 Falls 28 Volume 23,850,671 Last updated: 30th July 2010 17:34 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE A2 Corp 0.086 - - 0.086 0.09 - - - - Abano Health cd 5.30 - - 5.20 5.30 5.30 5.30 10,698 56,699 AFFCO 0.37 - - 0.37 0.38 0.37 0.37 10,783 3,990 Air NZ 1.11 -0.01 -0.89% 1.11 1.12 1.12 1.11 125,454 139,945 Allied Farmers 0.051 0.007 15.91% 0.048 0.051 0.051 0.046 366,368 18,310 Allied Work 0.85 - - 0.85 0.89 0.85 0.85 2,000 1,700 AMP 6.55 0.04 0.61% 6.55 6.68 6.60 6.55 43,602 286,886 AMP Office 0.70 -0.01 -1.41% 0.70 0.71 0.71 0.70 1,216,533 862,299 ANZ Bank 28.75 0.25 0.88% 28.50 28.75 29.00 28.50 235,368 6,734,844 APN News&Media 2.60 0.05 1.96% 2.60 2.95 2.60 2.60 11,907 30,958 ASB Capital cd 0.83 - - 0.81 0.83 - - - - ASB Capital 2 cd 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 17,000 12,900 Auck Airport 1.98 - - 1.98 1.99 2.00 1.98 1,060,766 2,111,708 Aust Found cd 6.07 0.06 1.00% 6.07 6.13 6.07 6.04 13,712 83,530 Aust Found new - - - - - - - - - Austral Pacifc 0.06 - - - - - - - - Bankers Inv Tr 7.95 0.07 0.89% 7.90 8.10 7.95 7.94 2,273 18,063 Barramundi 0.69 0.01 1.47% 0.69 0.70 0.70 0.69 7,294 5,063 Barramundi 2011 war 0.04 - - 0.04 0.048 0.04 0.04 17,000 680 BLIS Tech 0.12 0.025 26.32% 0.12 0.121 0.12 0.12 141,500 16,980 BLIS Tech pref 2.90 0.40 16.00% - 3.20 2.90 2.90 1,000 2,900 Briscoe Group 1.24 - - 1.24 1.28 - - - - Burger Fuel 0.40 - - 0.41 0.49 - - - - Caledonia Inv 34.20 - - 34.10 34.30 - - 750 25,575 Cant Building 2.829 - - 2.50 2.90 - - - - Cavalier Corp 2.52 - - 2.51 2.52 2.52 2.52 2,414 6,083 Cavotec MSL 2.60 0.10 4.00% 2.60 2.78 2.60 2.60 3,000 7,800 CDL Invest 0.27 - - 0.27 0.28 - - - - Celsius 0.56 - - 0.56 - - - - - CER Group 0.013 - - 0.011 0.015 0.013 0.013 30,000 390 Charlies 0.085 - - 0.085 0.09 - - - - City of London cd 5.60 -0.05 -0.88% 5.60 5.70 5.60 5.60 850 4,760 Colonial Motor 2.23 - - 2.21 2.23 - - - - Comvita 2.15 -0.10 -4.44% 2.06 2.15 2.20 2.05 32,476 68,687 Contact Energy 5.70 -0.03 -0.52% 5.70 5.71 5.75 5.70 407,711 2,327,753 Cooks Food Group 0.11 - - - 0.12 - - - - Cue Energy 0.35 - - 0.32 0.35 - - - - Cynotech 0.025 -0.023 -47.92% 0.025 0.048 0.025 0.025 16,641 416 Cynotech pref 0.05 - - - - - - - - Cynotech war 2011 0.001 - - 0.001 - - - - - Delegats 1.60 - - 1.60 1.64 1.64 1.60 3,983 6,440 Diligent 0.67 - - 0.62 0.65 - - - - Dom Finance 0.01 - - - - - - - - Dorchester 0.095 - - 0.09 0.11 - - - - Downer EDI - - - - - - - 8,000 49,224 Ebos Group 6.40 0.10 1.59% 6.35 6.40 6.40 6.30 4,523 28,833 Ecoya 0.80 - - 0.40 0.80 - - - - Ecoya war 1 0.04 - - 0.01 0.15 - - - - Ecoya war 2 0.08 - - - - - - - - Energy World 0.64 - - - - - - - - Euro Invest 10.40 - - 10.40 11.20 - - - - F&C Investment 5.80 - - 5.70 5.90 5.80 5.80 8,800 51,040 F&C Smaller Coys 9.00 - - 9.15 9.90 - - - - F&P Appliances 0.53 - - 0.53 0.54 0.54 0.53 531,468 282,223 F&P Healthcare 3.02 - - 3.01 3.02 3.03 2.98 1,225,368 3,697,449 Feltex 0.03 - - - - - - - - Finzsoft 0.32 - - 0.32 - - - - - Fletcher Build 7.60 -0.02 -0.26% 7.60 7.63 7.69 7.60 2,624,854 20,010,853 Freightways 2.82 0.07 2.55% 2.81 2.82 2.85 2.76 91,431 258,239 Genesis R&D 0.041 - - 0.041 0.06 - - - - Geneva Finance 0.05 - - - - - - - - Glass Earth 0.40 - - 0.40 0.45 - - - - Goodman Prop 0.92 -0.01 -1.08% 0.92 0.93 0.93 0.92 395,519 366,778 GoodmanFielder 1.65 0.02 1.23% 1.65 1.67 1.66 1.65 15,470 25,626 GuinnessPeat 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 1,034,575 676,288 GuocoLeisure 0.59 - - 0.59 0.63 0.59 0.59 5,231 3,086 Hallenstein 3.68 -0.02 -0.54% 3.68 3.70 3.70 3.68 11,856 43,796 Hellaby 1.85 0.01 0.54% 1.85 1.87 1.85 1.85 2,232 4,129 Henderson Far East cd 6.60 0.25 3.94% 6.45 6.70 6.60 6.60 2,200 14,520 Henderson TR Pacific 3.65 0.07 1.96% 3.65 3.75 3.65 3.65 4,500 16,425 Heritage 0.024 - - 0.024 0.025 - - - - Horizon Energy 4.06 - - 4.06 - - - - - Horizon Energy stand 4.06 - - 4.06 - - - - - Indep News plc - - - - - - - - - Infratil 1.63 0.01 0.62% 1.62 1.63 1.64 1.63 444,432 722,953 Infratil war 2012 0.018 - - 0.018 0.02 - - - - ING Medical 1.21 -0.01 -0.82% 1.21 1.22 1.23 1.21 56,538 69,032 ING Property 0.68 -0.01 -1.45% 0.68 0.69 0.69 0.68 157,241 107,692 Insured Group 0.001 -0.001 -50.00% 0.001 0.002 0.001 0.001 300,000 300 IRG 0.011 - - - - - - - - IRG war 2011 - - - - - - - - - Jasons Travel Media 0.40 - - - 0.48 - - - - JPMF O'seas In 16.10 0.20 1.26% 16.10 16.40 16.50 16.10 2,669 43,518 JPMFJapan Inv 3.25 - - 3.15 3.50 - - - - Just Water 0.21 0.01 5.00% 0.20 0.21 0.21 0.21 25,000 5,250 Kathmandu 2.08 0.03 1.46% 2.08 2.10 2.08 2.08 73,960 153,677 Kermadec cd 0.47 - - 0.47 0.48 - - 11,000 5,280 Kingfish 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 11,512 10,461 Kirkcaldies 2.70 -0.05 -1.82% 2.70 2.75 2.70 2.70 3,000 8,100 Kiwi Income 0.95 - - 0.94 0.95 0.95 0.94 536,228 508,045 Kiwi Income MCN 1.05 - - 1.05 1.06 - - 35,310 37,076 L&M Energy 0.12 - - 0.115 0.12 - - - - Lend Lease - - - - - - - - - Livestock 3.10 - - 3.05 3.30 - - - - Lyttelton Port 2.31 - - 2.31 2.39 - - - - Mainfreight 6.65 0.10 1.53% 6.65 6.70 6.66 6.61 170,385 1,132,751 Marlin Global 0.89 0.02 2.30% 0.88 0.89 0.89 0.87 96,545 84,489 Marlin Warrants 0.003 -0.002 -40.00% 0.003 0.015 0.003 0.003 350,000 1,050 Media Tech 0.03 - - 0.031 - - - - - Mercer Group 0.25 - - - 0.29 - - - - Methven 1.55 0.02 1.31% 1.53 1.56 1.55 1.55 6,250 9,688 Metlifecare 1.87 - - 1.90 2.00 - - - - Michael Hill 0.67 -0.01 -1.47% 0.67 0.68 0.68 0.67 11,157 7,515 Millennium 0.42 - - 0.39 0.42 - - - - Mowbray 0.75 - - 0.75 1.00 0.75 0.75 5,500 4,125 Nat Prop Trust 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 15,995 8,577 New Image 0.35 - - 0.36 0.37 - - - - Northland Port 1.60 - - 1.61 1.64 - - - - Nuplex Ind 2.95 -0.01 -0.34% 2.95 2.96 2.96 2.95 248,209 733,095 NZ Experience 0.35 0.01 2.94% 0.35 - 0.35 0.35 32,000 11,200 NZ Farming Systems 0.56 - - 0.56 0.58 0.56 0.56 107,246 60,058 NZ Oil&Gas 1.24 0.01 0.81% 1.23 1.24 1.24 1.21 581,157 713,913 NZ Refining 3.02 - - 3.01 3.02 3.02 3.01 52,112 157,262 NZ Windfarm 0.22 0.01 4.76% 0.21 0.22 0.22 0.21 113,417 24,685 NZ Wine Co 1.40 - - - 1.40 - - - - NZ Wool Serv 0.32 - - 0.33 0.35 - - - - NZF Group 0.20 - - 0.17 - - - - - NZX 1.48 0.02 1.37% 1.47 1.48 1.50 1.48 29,532 44,231 OceanaGold 3.55 -0.05 -1.39% 3.51 3.56 3.70 3.55 95,325 341,976 Opus 1.79 0.02 1.13% 1.77 1.78 1.79 1.77 10,000 17,872 Orion Minerals 0.02 - - - - - - - - Oyster Bay 1.45 - - 1.40 1.42 - - - - Pacific Brands 1.10 - - 1.10 - 1.10 1.10 950 1,045 Pacific Edge 0.22 - - 0.23 0.25 - - - - PanPacific 0.23 0.03 15.00% 0.22 0.23 0.23 0.20 270,369 60,024 PGG Wrightson 0.53 -0.01 -1.85% 0.53 0.54 0.55 0.53 239,392 129,333 Pharmacybrands 0.37 - - 0.37 0.39 0.37 0.37 6,074 2,247 Pike River 0.99 - - 0.99 1.00 0.99 0.97 255,558 250,767 Pike River opt 0.14 -0.01 -6.67% 0.13 0.14 0.15 0.14 25,672 3,651 Port of Tga 6.90 0.10 1.47% 6.85 6.90 6.90 6.85 10,984 75,628 Postie Plus 0.37 - - 0.32 0.34 - - - - Prime Stapled Secs - - - - - - - - - Prop for Ind 1.14 - - 1.13 1.14 1.14 1.13 99,785 113,685 Pulse Utilities 0.45 - - 0.45 - - - - - Pumpkin Patch 1.84 0.03 1.66% 1.83 1.84 1.84 1.81 74,152 135,267 PyneGould Corp 0.41 -0.01 -2.38% 0.41 0.42 0.41 0.41 34,846 14,287 Rakon 1.04 -0.01 -0.95% 1.04 1.06 1.06 1.04 29,717 31,326 Renaissance 0.32 -0.01 -3.03% 0.30 0.32 0.33 0.32 55,874 18,130 Restaurant 2.42 0.01 0.41% 2.42 2.44 2.43 2.40 259,934 628,946 RIS Group 0.06 - - 0.013 0.06 - - - - Rubicon 0.90 0.05 5.88% 0.87 0.90 0.90 0.85 6,496 5,754 Ryman Health 2.03 -0.01 -0.49% 2.03 2.04 2.04 2.02 823,633 1,674,507 Salvus 0.74 - - 0.72 0.74 0.74 0.74 7,000 5,180 Sanford 4.02 -0.01 -0.25% 4.02 4.03 4.03 4.02 16,597 66,860 Satara 0.65 - - 0.65 - - - - - Savoy Eq 0.012 - - 0.007 0.015 - - - - Scott Tech 1.20 0.04 3.45% 1.20 1.30 1.20 1.20 3,623 4,348 Sealegs 0.23 - - 0.22 0.23 - - - - Seeka 2.99 - - 2.85 2.99 - - - - Skellerup 0.74 - - 0.74 0.75 0.75 0.74 170,000 127,200 Sky TV 4.83 0.03 0.62% 4.80 4.83 4.83 4.79 372,384 1,789,139 SKYCITY 3.03 -0.01 -0.33% 3.02 3.04 3.08 3.03 1,237,385 3,785,440 smartFONZ 1.242 - - 1.238 1.247 1.242 1.242 12,961 16,098 smartMIDZ 2.04 - - 2.04 2.09 2.04 2.04 857 1,748 smartMOZY 4.95 - - 4.95 4.99 4.95 4.95 1,750 8,662 smartOZZY 3.37 0.01 0.30% 3.37 3.39 3.37 3.37 4,193 14,130 Smartpay 0.031 0.001 3.33% 0.03 0.032 0.031 0.031 60,000 1,860 smartTENZ 0.805 - - 0.805 0.815 - - - - Smiths City cd 0.37 - - 0.34 0.36 - - - - Solution Dynam 0.40 - - 0.34 0.40 - - - - South Port 2.70 - - 2.64 2.69 - - - - Southern Trav 0.10 - - 0.10 0.14 - - - - Speirs Group 0.40 - - - 0.40 - - - - Spotless Group 3.87 - - - - - - - - Steel & Tube 2.21 -0.04 -1.78% 2.20 2.21 2.22 2.21 3,377 7,491 Tag Pacific 0.18 - - - - - - - - TeamTalk 2.10 0.05 2.44% 2.09 2.10 2.10 2.05 5,000 10,433 Telecom 1.99 - - 1.99 2.00 2.01 1.99 4,732,576 9,440,468 Telstra 4.03 0.05 1.26% 4.03 4.07 4.03 4.00 553,706 2,230,822 Tem.Emerging 12.15 0.11 0.91% 12.13 12.18 12.15 12.05 7,580 91,938 Tenon 1.01 - - 0.80 1.01 1.01 0.96 41,654 41,790 Tourism Hold 0.75 - - 0.74 0.75 0.75 0.75 30,000 22,500 Tower 1.87 0.03 1.63% 1.85 1.87 1.87 1.84 92,576 171,428 Transpacific Ind 8.65 - - - - - - 32,500 43,452 TRS Investments 0.001 - - - 0.001 - - - - TrustPower 7.20 -0.03 -0.41% 7.20 7.23 7.23 7.20 5,121 36,946 Turners Auctions 1.32 0.02 1.54% 1.32 1.60 1.32 1.32 2,000 2,640 Turners&Growers 1.35 - - 1.35 1.36 1.35 1.35 32,000 43,200 Vector 2.08 -0.01 -0.48% 2.07 2.09 2.09 2.08 291,326 608,634 VTL Group 0.015 - - - - - - - - Wakefield 6.75 0.05 0.75% 6.75 6.79 6.75 6.70 416 2,793 Warehouse 3.53 0.02 0.57% 3.53 3.55 3.55 3.53 48,351 171,006 Westpac 29.83 0.03 0.10% 29.70 29.89 30.00 29.70 518,185 15,423,315 Wgtn Drive 0.09 0.007 8.43% 0.082 0.098 0.09 0.09 10,000 900 Widesprd Energy 0.16 - - - 0.155 - - - - Widesprd Energy opt 0.043 - - 0.016 0.06 - - - - Widesprd Portf war 0.012 - - - 0.009 - - - - Widesprd Portfolios 0.123 0.003 2.50% 0.123 0.14 0.123 0.123 10,000 1,230 Windflow 0.88 - - 0.88 1.00 - - - - Witan Invest 8.65 - - - - - - - - Wool Equities 0.174 - - 0.174 - 0.174 0.174 1,439 250 World Index 1.04 0.015 1.46% 1.03 1.048 1.04 1.04 10,348 10,762 Xero 1.52 0.02 1.33% 1.47 1.52 1.52 1.50 13,500 20,353 Zintel 0.26 - - 0.26 0.59 - - - -

©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.