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 41 Turnover $87,300,815 Falls 34 Volume 35,271,194 Last updated: 3rd February 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 0.25 - - 0.24 0.25 - - - - Abano Health 4.20 0.01 0.24% 4.20 4.50 4.20 4.16 6,458 26,900 Air NZ 0.915 - - 0.91 0.915 0.915 0.91 87,080 79,497 Allied Farmers 0.04 - - 0.038 0.04 0.048 0.04 94,485 4,076 AMP 5.45 -0.02 -0.37% 5.45 5.48 5.45 5.45 44,569 244,923 AMP NZ Office 0.865 - - 0.865 0.87 0.87 0.86 1,014,986 879,507 ANZ Bank 27.10 -0.30 -1.09% 27.10 27.20 27.50 27.10 397,071 10,869,932 APN News&Media 0.95 - - 0.94 1.09 - - - - Argosy 0.83 0.005 0.61% 0.82 0.84 0.83 0.82 156,548 129,314 ASB Capital 0.65 0.01 1.56% 0.64 0.65 0.65 0.65 7,915 5,145 ASB Capital 2 0.586 -0.004 -0.68% 0.586 0.599 0.59 0.586 34,800 20,425 Auck Airport 2.45 -0.04 -1.61% 2.45 2.455 2.49 2.45 643,596 1,588,521 Aust Found cd 5.60 0.03 0.54% 5.55 5.60 5.60 5.60 31,000 173,614 AWF Group 1.96 0.03 1.55% 1.96 2.00 1.96 1.93 3,754 7,268 Bankers Inv Tr xd 7.70 - - 7.70 7.78 - - - - Barramundi 0.62 -0.01 -1.59% 0.62 0.64 0.63 0.62 22,044 13,854 Bathurst Resources 0.82 - - 0.85 0.94 0.82 0.82 1,568 1,286 BLIS Tech 0.038 - - 0.038 0.04 - - - - BLIS Tech pref 0.90 - - 0.90 1.14 - - - - Briscoe Group 1.45 -0.05 -3.33% 1.43 1.45 1.50 1.45 69,297 102,111 Broken Hill 0.15 - - - 0.26 - - - - Broken Hill opt 0.02 - - - - - - - - Burger Fuel 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 2,390 1,546 Caledonia Inv 27.30 - - 27.30 28.25 - - - - Cavalier Corp 2.45 0.05 2.08% 2.37 2.45 2.45 2.43 11,795 28,750 CDL Invest 0.34 - - 0.32 0.34 - - - - Chatham Rock 0.23 - - 0.14 0.23 - - - - Chorus Limited 3.32 0.03 0.91% 3.31 3.33 3.33 3.29 1,050,181 3,489,182 City of London 5.65 - - 5.60 5.70 - - - - Claridge Capital 0.017 0.001 6.25% 0.017 0.018 0.017 0.017 75,000 1,275 Colonial Motor 2.90 - - 2.90 3.00 - - - - Comvita 2.70 0.10 3.85% 2.65 2.70 2.70 2.60 11,704 31,106 Contact Energy 4.82 0.02 0.42% 4.82 4.83 4.83 4.80 307,860 1,480,836 Cooks Food Group 0.10 - - 0.11 - - - - - Cue Energy 0.35 - - 0.30 0.36 - - 14,564 4,588 Cynotech 0.007 - - 0.01 - - - - - Delegats 2.25 - - 2.20 2.27 2.25 2.25 11,500 25,875 Diligent 2.51 - - 2.48 2.52 2.51 2.49 74,600 186,724 DNZ Property 1.31 0.005 0.38% 1.31 1.32 1.31 1.305 1,713,243 2,243,231 Dorchester 0.077 - - 0.07 0.075 - - - - Dorchester opt 0.01 - - 0.01 - - - - - Downer EDI - - - - - - - 10,000 47,540 Ebos Group 7.00 -0.06 -0.85% 7.00 7.04 7.10 7.00 9,244 65,280 Ecoya 0.96 - - 0.95 0.96 - - - - Ecoya war 2 0.16 - - 0.14 0.18 - - - - Energy Mad 0.60 - - 0.56 0.60 - - - - Euro Invest 9.70 - - 9.70 10.00 - - - - F&C Investment 5.50 - - 5.50 5.69 5.60 5.50 2,825 15,738 F&C Smaller Coys 10.65 - - 10.51 10.75 - - - - F&P Appliances 0.405 0.025 6.58% 0.40 0.405 0.42 0.385 2,425,401 949,045 F&P Healthcare 2.12 - - 2.11 2.12 2.13 2.11 857,286 1,817,300 Finzsoft 0.34 - - 0.35 - - - - - Fletcher Build 6.41 -0.02 -0.31% 6.40 6.41 6.44 6.40 2,236,839 14,355,695 Freightways 3.77 -0.06 -1.57% 3.75 3.77 3.86 3.77 19,754 75,538 Genesis R&D 0.025 - - 0.025 0.039 - - - - GFNZ Group 0.013 - - 0.013 0.025 - - - - Glass Earth 0.40 - - 0.40 0.45 0.40 0.40 2,000 800 Goodman Prop 1.015 -0.005 -0.49% 1.015 1.02 1.025 1.015 778,068 794,629 GoodmanFielder 0.69 -0.01 -1.43% 0.67 0.68 0.70 0.69 30,633 21,256 GuinnessPeat 0.57 0.005 0.88% 0.57 0.58 0.575 0.565 1,054,008 596,827 GuocoLeisure 0.63 - - 0.63 0.69 0.63 0.62 17,285 10,878 Hallenstein 3.56 -0.09 -2.47% 3.56 3.60 3.61 3.55 16,420 58,849 Heartland NZ 0.49 - - 0.49 0.50 0.50 0.49 9,844 4,834 Hellaby 2.54 0.01 0.40% 2.54 2.60 2.54 2.53 33,200 84,326 Henderson Far East xd 5.75 -0.05 -0.86% 5.70 5.80 5.75 5.75 4,800 27,600 Henderson TR Pacific 3.14 0.06 1.95% 3.14 3.20 3.14 3.14 3,252 10,211 Heritage 0.016 - - 0.016 0.019 0.016 0.016 200,000 3,200 Horizon Energy 3.38 - - 3.38 - - - - - Indep News plc - - - - - - - - - Infratil 1.86 0.01 0.54% 1.86 1.87 1.875 1.85 187,055 349,012 Infratil war 2012 0.001 - - - 0.001 - - - - Insured Group 0.011 0.001 10.00% 0.01 0.10 0.011 0.011 25,000 275 IRG 0.006 - - 0.004 0.006 - - - - Jasons Travel Media 0.17 - - 0.11 0.20 - - - - JPMF O'seas In 14.34 - - 14.15 14.34 - - 560 7,924 JPMFJapan Inv 3.10 - - 3.00 3.10 - - - - Just Water 0.09 - - 0.06 0.10 0.09 0.09 35,000 3,150 Kathmandu 1.66 0.02 1.22% 1.67 1.70 1.66 1.64 64,455 105,901 Kermadec cd 0.64 - - 0.64 0.65 0.64 0.64 249,522 159,694 Kingfish 0.93 0.01 1.09% 0.92 0.93 0.93 0.92 43,349 40,256 Kingfish war 0.02 - - 0.018 0.027 0.02 0.02 190,000 3,800 Kirkcaldies 3.00 - - 2.80 4.10 - - - - Kiwi Income 1.055 -0.005 -0.47% 1.055 1.065 1.07 1.055 975,662 1,035,386 Kiwi Income MCN 1.08 - - 1.08 - 1.08 1.08 15,000 16,200 L&M Energy 0.065 - - 0.053 0.063 0.065 0.065 1,500 98 Livestock 5.05 - - 5.05 5.20 5.05 5.05 2,627 13,266 Lyttelton Port 2.00 - - 1.80 2.05 - - - - Mainfreight 9.80 -0.05 -0.51% 9.72 9.80 9.90 9.80 28,124 276,904 Marlin Global 0.72 - - 0.71 0.78 0.72 0.71 36,501 25,976 Mercer Group 0.065 - - 0.065 0.09 - - - - Methven 1.05 -0.05 -4.55% 1.03 1.05 1.10 1.05 55,425 59,818 Metlifecare 2.35 - - 2.35 2.40 - - - - Michael Hill 0.87 - - 0.87 0.88 0.87 0.87 6,800 5,916 Millennium 0.40 - - 0.40 0.41 - - - - Mowbray 0.50 - - 0.40 0.50 - - - - Mykris 0.37 - - 0.34 0.35 - - - - New Image 0.19 - - 0.161 0.19 - - - - Northland Port 1.50 - - 1.50 1.55 - - - - NPT Ltd 0.515 - - 0.515 0.52 0.515 0.515 244,064 125,693 Nuplex Ind 2.50 0.05 2.04% 2.50 2.52 2.50 2.45 396,292 987,915 NZ Experience 0.40 - - 0.40 0.44 0.40 0.40 15,000 6,000 NZ Farming Systems 0.60 - - 0.60 0.64 - - - - NZ Oil&Gas 0.73 0.005 0.69% 0.725 0.73 0.735 0.725 157,515 115,263 NZ Refining 2.85 -0.05 -1.72% 2.85 2.89 2.85 2.85 53,384 152,144 NZ Windfarm 0.16 - - 0.16 0.195 0.16 0.16 43,499 6,960 NZ Wine Co 0.85 -0.02 -2.30% - 0.85 0.85 0.85 7,500 6,375 NZ Wool Serv 0.42 - - 0.40 0.50 - - - - NZF Group 0.006 - - 0.006 0.025 - - - - NZX 2.70 0.02 0.75% 2.70 2.75 2.70 2.65 22,874 61,625 OceanaGold 3.26 0.03 0.93% 3.22 3.26 3.28 3.20 57,069 185,524 Opus 1.92 0.05 2.67% 1.87 1.92 1.92 1.83 15,945 29,822 Orion Minerals 0.02 - - 0.006 0.02 - - - - Pacific Brands 0.75 - - 0.75 0.89 - - - - Pacific Edge 0.19 -0.01 -5.00% 0.19 0.20 0.20 0.19 153,000 29,473 PanPacific 0.183 - - 0.184 0.19 - - - - PGG Wrightson 0.40 0.01 2.56% 0.40 0.41 0.40 0.39 312,134 123,464 Pharmacybrands 0.76 - - 0.78 0.80 - - - - Pike River 0.88 - - - - - - - - Port of Tga 10.50 -0.01 -0.10% 10.50 10.60 10.70 10.50 41,311 435,020 Postie Plus 0.30 - - 0.27 0.29 - - - - Prop for Ind 1.165 - - 1.165 1.17 1.17 1.165 158,930 185,631 Pulse Utilities 0.05 -0.01 -16.67% - 0.06 0.055 0.05 228,400 12,070 Pumpkin Patch 0.78 -0.01 -1.27% 0.78 0.79 0.79 0.78 50,826 40,038 PyneGould Corp 0.36 - - 0.36 0.37 - - - - Rakon 0.61 -0.02 -3.17% 0.60 0.61 0.63 0.61 520,218 324,541 Renaissance 0.10 - - 0.11 0.125 0.10 0.10 45,000 4,500 Restaurant 1.97 0.02 1.03% 1.95 1.97 1.97 1.94 50,685 99,294 RIS Group 0.01 - - - 0.01 - - - - Rubicon 0.45 - - 0.45 0.48 0.45 0.45 52,923 23,815 Ryman Health 2.83 -0.02 -0.70% 2.82 2.84 2.85 2.81 311,321 879,674 Salvus 0.04 -0.01 -20.00% 0.03 0.05 0.04 0.04 25,500 1,025 Sanford 4.26 0.11 2.65% 4.20 4.30 4.26 4.26 20,500 87,330 Satara 0.39 - - 0.39 0.55 - - - - Savoy Eq 0.015 - - 0.013 0.015 0.015 0.015 20,000 300 Scott Tech 1.60 - - 1.57 1.60 1.60 1.60 1,789 2,862 Sealegs 0.126 0.001 0.80% 0.126 0.138 0.14 0.126 9,000 1,176 Seeka 0.92 - - 0.85 1.00 - - 60,911 56,038 Skellerup 1.42 0.01 0.71% 1.42 1.43 1.43 1.42 137,559 196,295 Sky TV 5.23 -0.03 -0.57% 5.22 5.23 5.26 5.23 209,794 1,099,536 SKYCITY 3.48 -0.02 -0.57% 3.47 3.49 3.50 3.46 714,270 2,490,791 smartFONZ 1.252 0.002 0.16% 1.252 1.254 1.252 1.252 16,730 20,946 smartMIDZ 2.068 0.005 0.24% 2.068 2.08 2.068 2.068 3,739 7,732 smartMOZY 4.90 - - 4.86 4.99 4.90 4.90 3,421 16,763 smartOZZY 3.391 - - 3.34 3.385 - - - - Smartpay 0.10 - - 0.094 0.10 0.10 0.10 40,697 4,070 smartTENZ 0.872 -0.003 -0.34% 0.872 0.878 0.875 0.872 78,986 69,028 Smiths City xd 0.49 - - 0.51 0.55 - - - - Solution Dynam 0.35 - - - 0.34 - - - - South Port 3.50 - - 3.53 - - - - - Southern Trav 0.07 - - 0.07 0.15 - - - - Speirs Group 0.12 - - 0.13 0.20 - - - - Spotless Group 3.87 - - - - - - - - Steel & Tube 2.21 -0.06 -2.64% 2.18 2.24 2.27 2.21 37,514 84,360 Summerset 1.43 0.01 0.70% 1.42 1.43 1.43 1.41 49,150 69,764 TeamTalk 2.25 - - 2.22 2.25 2.25 2.25 27,000 60,750 Telecom 2.18 0.02 0.93% 2.18 2.185 2.20 2.16 14,477,982 31,577,409 Telstra 4.30 - - 4.30 4.35 4.30 4.30 11,066 47,764 Tem.Emerging 11.45 0.03 0.26% 11.40 11.50 11.45 11.40 4,004 45,824 Tenon 0.68 -0.02 -2.86% 0.65 0.78 0.70 0.68 5,625 3,832 Tourism Hold 0.59 - - 0.59 0.60 0.59 0.59 9,000 5,310 Tower 1.48 0.07 4.96% 1.44 1.48 1.48 1.41 34,850 50,487 Trade Me 2.94 0.04 1.38% 2.92 2.94 2.94 2.90 58,650 171,294 Transpacific Ind 8.65 - - - - - - - - TRS Investments 0.001 - - - 0.001 - - - - TrustPower 7.10 0.05 0.71% 7.05 7.10 7.10 7.10 5,820 41,322 Turners Auctions 1.45 0.01 0.69% 1.45 1.46 1.46 1.45 20,450 29,716 Turners&Growers 1.77 - - 1.77 2.00 - - - - Vector 2.63 - - 2.61 2.63 2.63 2.61 90,157 236,259 Velo Capital 0.03 - - - 0.03 - - - - Vital Health 1.15 -0.005 -0.43% 1.15 1.155 1.155 1.145 125,878 144,772 Wakefield 4.80 - - 4.80 4.85 - - - - Warehouse 2.95 -0.10 -3.28% 2.95 2.96 3.04 2.92 294,904 878,726 Westpac 26.80 -0.20 -0.74% 26.80 27.00 27.00 26.80 110,669 2,976,036 Wgtn Drive 0.22 0.01 4.76% 0.22 0.23 0.22 0.22 7,853 1,728 Widesprd Portf war 0.008 - - - 0.007 - - - - Widesprd Portfolios 0.16 - - 0.13 0.16 - - - - Windflow 0.32 - - 0.11 0.24 - - - - Wool Equities 0.15 - - - 0.11 - - - - World Index 1.014 -0.003 -0.29% 1.014 1.018 1.014 1.014 5,035 5,105 Xero 3.03 0.01 0.33% 3.00 3.03 3.05 3.00 99,354 299,012 Zintel 0.24 - - 0.24 0.27 - - - -

©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.