FIN Market Wrap 4-059-proofimages.smh.com.au/file/2014/12/15/6091693/FIN_Market%20Wrap_… · + No....
1
+ No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Spark NZ 2.92 -6 27618 5.30 12.5 3.00 2.11 SPDR 200 49.51 -16 874 4.51 6.6 53.36 46.99 SPDR 200Fin 21.01 -11 7 4.84 5.7 22.00 18.78 SPDR 200Res▼ 7.89 -7 7 3.28 5.6 10.64 7.89 SPDR 50 fd 52.02 -2 189 6.26 7.2 56.04 50.40 SPDR 500 ETF 245.90 +185 252.00 212.42 SPDR ASHDY 28.98 +2 80 4.65 9.6 31.47 27.92 SPDR ABond 26.18 -6 17 26.24 24.363 SPDR DJ Reit 18.93 +6 106 19.09 14.92 SPDR GBond 26.01 -6 17 26.07 24.17 SPDR Prop 10.91 +14 321 4.62 11.3 10.97 8.78 SPDR SmOrd 10.78 2.67 8.2 12.16 10.56 SPDR WDiv 17.24 +4 218 17.75 15.27 SPDR Wemg 17.10 17.64 14.79 SPDRWorldexAu 22.40 +12 191 23.00 19.26 SPDRWrldexAuH 18.25 -7 43 19.02 16.25 Specialty .77 +.5 82 5.19f 11.8 1.01 .765 SpeedCast 1.76 -1 2.16 1.69 Spotless Gp 1.895 +4.5 37156 2.05 1.64 Sprintex .007 .015 .002 SRG .50 11001 8.00f 25.0 .665 .465 SRV Stream .18 -.5 987 f 23.7 .25 .155 Starpharma .445 -1 1329 .985 .43 Steadfast 1.47 -1.5 9901 3.06f 27.1 1.75 1.25 Steamship 31.50 2.49 16.0 40.00 31.00 Sterling Plant .015 .115 .015 Sthn X Elec .36 -1.5 1080 15.00f 7.5 .91 .35 Sthn X Media .955 -2 12057 7.85f 1.74 .79 Stockland 4.12 -3 60962 5.83 18.1 4.30 3.59 Stokes .42 -2 117 .44 .30 Stream Grp .175 51.43f .237 .153 Struct Mon .42 +1 300 .66 .13 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low STW Comm 1.06 +1 13216 8.11f 8.6 1.567 1.04 Style .007 4870 7.8 .017 .006 Subzero Grp .013 % -.3 61 .13 .008 Success .15 .20 .01 Suda .055 +.2 5547 .086 .044 Summerset 2.20 1.66 33.3 3.44 2.20 Sun Biomed .007 % -.1 10837 .017 .006 Sunbridge .079 -.1 5520 .76 5.5 .26 .057 Suncorp 13.83 +3 41549 5.42f 24.2 15.08 11.548 pref cps2 102.40 -10 71 4.98f 108.60 101.20 nte nov23 102.50 -50 32 5.37 105.73 100.87 pref cps3 99.85 -5 24 2.60f 105.39 98.10 Sunland 1.60 -6 372 2.50f 20.0 1.85 1.315 Sunvest .41 16.4 .41 .25 Super Retail 6.95 -16 9944 5.76f 12.6 13.60 6.88 Supply Net 2.21 +1 5 4.07f 12.6 2.65 1.875 Swick Min .20 1309 2.00f 28.2 .305 .20 SWW Energy .005 .01 .004 Syd Airport 4.74 +8 47196 4.96 47.5 4.76 3.68 T Tabcorp 4.22 +5 26511 3.79f 24.5 4.335 3.27 notemar37 103.75 +15 15 107.25 102.25 Tag Pacific .085 .20 .085 Tamawood 3.65 -5 79 5.75f 18.5 4.10 2.50 Tandou .44 601 4.55 338.5 .534 .40 Tassal Grp 3.64 +2 3086 3.16p 13.0 4.265 3.06 Tatts Grp 3.44 -5 39870 3.92f 24.4 3.62 2.85 bondjul19 104.81 -19 11 107.50 102.80 Tech One 3.12 +6 12526 1.97f 31.0 3.57 2.11 Techniche .077 1871 4.16 7.0 .105 .061 Telpacific .615 f 1.2 1.296 .11 Telstra 5.70 +1 197376 5.18f 16.6 5.80 4.93 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Templeton 1.38 -2 1362 2.54f 62.7 1.457 1.23 Tempo .045 200 30.0 .115 .029 Ten Network .205 -1 39936 .375 .18 Tfield Srvcs 1.695 -1.5 9810 15.8 1.97 .737 TFS Corp 1.40 -4.5 5592 2.14f 4.8 2.24 .90 Think Child 1.05 +1 133 1.18 1.02 ThinkSmart .315 -1 1091 f 21.7 .45 .31 Thomas Cof ▼ .009 % -.2 208 .3 .025 .009 Thorn Grp 3.02 -2 4394 3.81f 15.0 3.11 1.965 Thorney Opp .425 968 .622 .40 Tissue Th .29 +1.5 53 .465 .215 Toll Hldgs 5.68 +9 27079 4.93f 14.2 6.08 5.01 Tower ▲ 2.075 +5.5 567 5.42 18.8 2.075 1.41 Tox Free 2.33 +2 1931 2.58f 14.3 3.76 2.15 TPG Telecom 6.65 -8 43682 1.39f 30.8 7.83 4.65 Trade Me 3.31 +2 13181 4.45 17.6 4.03 3.06 Traffic .05 4.00f .08 .045 Trans Sol .004 8200 .01 .004 Transmetro 1.00 10.00f 30.1 1.11 1.00 Transpacific .85 -1.5 86679 1.76f 85.0 1.23 .765 Transurban 8.69 +6 50400 4.32p 47.5 8.74 6.619 Treasury 11.25 -32 2152 4.44f 19.9 11.79 8.06 Treasury Wn 4.62 +1 9894 2.81 5.35 3.41 Treyo LE .18 10.1 .195 .15 Trinity 1.08 .27 Trustees .082 .082 .06 TTA Holding .037 f .062 .033 TTG Fintech ▼ .545 % -19 1377 4.04 .52 TTN Energy .235 +1 36 31.91f 1.0 2.64 .22 TW Hold .002 .01 .002 Tyrian .001 10.0 .003 .001 TZ Limited .125 352 .225 .098 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low U UBS Aus Div 19.54 p 21.67 19.35 UBS IQ RPASF▼ 19.99 -8 23 12.81p 5.7 23.97 19.95 UGL ▼ 1.905 -4.5 12961 2.62 5.1 3.351 1.88 Uni Biosensor .18 2011 .55 .135 Unilife Co .585 +2 2807 1.045 .385 United OS Aus .47 +.5 192 5.32 7.0 .585 .44 Unity Pac 1.08 .27 Urbanise .74 -1 3473 .79 .60 US Masters .20 .20 .20 US ResProp 2.08 +1 2695 4.81 1040.0 2.22 1.77 US Select II 1.95 11.8 1.95 1.60 US Select POF 1.86 483 27.9 1.86 1.64 USCOM .19 .32 .14 UXC .73 -3 3914 5.14f 14.7 1.13 .675 V Valmec .185 1.1 .30 .01 Vangd 300 66.60 -4 299 p 72.80 63.86 Vangd AGBI 48.75 +15 21 50.91 46.06 Vangd APSI 68.69 +40 226 69.30 55.43 Vangd AustFI 50.09 -14 81 50.50 47.27 Vangd Emerg 53.57 +2 122 58.00 46.69 Vangd HiYld 62.70 +14 141 p 69.68 61.15 Vangd LgeCo 59.45 -8 14 p 64.69 57.26 Vangd MSCI 52.20 +10 22 53.53 50.60 Vangd MSCI H 49.80 +5 20 51.08 49.75 Vangd SmlCo 41.29 +10 12 p 47.08 40.99 Vangd US 126.43 +43 232 129.41 100.50 Vangd World 57.11 -16 78 59.34 52.80 VDM Grp .01 .017 .007 Veda Grp 2.24 -1 18873 1.79 70.0 2.55 1.79 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Viagold Cap .49 .60 .49 Victor Grp .24 .24 .22 Viento Grp .075 5.4 .38 .072 Vietnam Ind .08 .12 .08 Villa World 1.835 -7.5 1575 8.17f 8.4 2.29 1.685 Village 6.17 -2 1949 4.38f 21.5 8.275 6.10 Viralytics .285 -.5 2337 .37 .265 Virax .14 230 .40 .10 Virgin Aus .435 10972 .445 .28 Virtus Hlth 7.48 +23 2196 3.48f 19.3 8.99 6.90 Vision Eye .70 -1 1469 1.79f 8.9 .82 .56 Vista Intl 3.28 3.38 2.28 Vita Group 1.17 +3 998 3.97f 1.23 .55 Vita Life 1.40 -5 80 2.50 10.9 1.85 1.35 Vmoto .04 15447 33.3 .06 .028 Vocation .21 % +3 50258 f 3.40 .135 Vocus 5.84 +1 3309 .31f 36.8 6.29 3.05 Vtxholding .01 % +.2 151550 .04 .007 W WAM Active 1.135 +.5 429 8.46f 11.7 1.50 1.06 WAM Capital 1.965 -1 819 6.62f 9.5 2.11 1.845 WAM Resrch 1.13 697 6.64f 9.5 1.22 1.045 Warr Cheese 7.90 1.39f 20.7 9.48 7.25 Water Res .001 .005 .001 Waterco 1.10 5.45f 42.3 1.30 1.025 Watermark .90 +.5 2020 5.56f 10.0 1.08 .875 Watpac .805 +4 10254 7.45p 8.3 1.03 .71 WDS .255 -.5 298 28.43f 2.8 1.19 .125 Webjet 2.92 -2 888 4.62f 12.0 3.56 2.22 Webster 1.15 -2 717 3.04f 18.5 1.40 .83 Wellcom 3.08 -4 338 6.17f 14.0 3.46 2.60 Wesfarmers 41.42 -18 21077 4.58f 17.7 45.756 39.61 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Westfield ▲ 8.94 +29 68799 8.94 6.70 Westoz IC .955 +1.5 276 9.42f 5.8 1.345 .875 Westpac 32.05 -19 43876 5.68f 13.2 35.99 30.00 frn aug22 103.40 -20 161 105.95 102.15 frn aug23 100.80 +13 16 104.10 99.92 cps 100.31 -49 159 2.03 110.38 97.652 perpetual 98.50 -20 98 104.90 98.01 perptl ii 97.55 -41.9 46 1.04 103.99 96.557 WestpacTPS 96.85 +5 48 f 98.58 93.00 Whitefield 4.17 +2 370 4.08f 25.3 4.34 3.79 Wide Bay 5.12 -13 60 5.47f 13.2 6.31 5.06 Wilson HTM .76 -.5 120 3.62f 16.2 .81 .52 Woolworths 29.86 -13 36451 4.59f 15.2 38.92 29.45 frn nov36 103.20 -70 78 107.00 103.00 World.Net .03 .033 .028 Worldreach .13 +1 525 3.8 .264 .064 WorleyPars 9.33 -14 18371 9.11p 9.2 18.97 9.04 X Xero 15.49 +46 229 42.96 13.76 XRF Scientfc .18 -1 310 6.11f 10.0 .305 .17 XTEK .61 .30 Y Yanghao .30 500.0 .30 .10 Yellow Brick .585 -.5 908 .77 .48 Yowie .59 % +7 170 .92 .175 Z Z Energy ▲ 4.15 +15 10056 4.85 84.7 4.15 3.00 Zeta Res .40 .9 .74 .40 Zicom .235 2900 3.83 14.5 .325 .185 Zingmobile .055 26.2 .075 .045 ZipTel .33 9477 .585 .001 + No. Last or Sold 52 week Company Sale - 100s High Low 1 1-Page .89 +6 9036 .935 .003 3 3D Oil .05 3923 .135 .05 3D Res .007 3580 .029 .007 A A'asian Res .011 .056 .011 Abileneoil .126 .003 ABM Res .265 822 .48 .21 Acacia Coal .003 2762 .012 .003 A-Cap Res .041 .08 .041 Accent Res .14 .23 .14 ActiveX .022 .025 .011 Adavale .032 .14 .002 Adelaide Res .026 200 .073 .023 opt sep16 .006 .009 .006 Aditya Birla .20 1020 .38 .15 Admiralty Res .024 % -.3 6716 .034 .011 ADX Energy .006 .018 .006 AEON Met .10 .24 .10 African Chrom .003 .009 .001 African Ene .055 1448 .115 .051 Aguia Res .035 % +.4 300 .075 .031 Alacer Gold 2.69 -3 15715 3.63 1.815 Alara Res ▼ .014 % +.4 322055 .14 .007 Alchemy Res .017 +.1 1000 .12 .015 Aleator En ▼ .004 21595 .09 .004 Alicanto .07 .33 .07 Alkane .21 8416 .47 .17 Allegiance .023 .028 .007 Alliance Res .074 -.1 2623 .27 .072 Alligator .023 40000 .06 .023 Alloy Res .009 % +.1 10825 .011 .005 Altech Chem .085 6823 .11 .07 Altona .235 +.5 5537 .245 .14 Altura .058 % -.7 200 .245 .05 Alumina 1.64 -1.5 73528 1.795 .982 Amex Res .73 1.35 .70 Anatolia Ene .063 -.1 759 .105 .06 opt jun17 .006 .006 .002 Anchor Res .19 .19 .19 Aneka Tamb 1.10 1.10 1.075 Anglo Aust .008 .04 .004 AngloGold 2.12 4.31 1.98 Anova Metals .032 .05 .019 Antares ▼ .25 -.5 1007 .68 .25 10% cn23 ▼ 1.92 -2 400 2.15 1.92 Antilles .145 .21 .001 Antipa Min .006 .028 .004 APAC Coal .003 % +.1 200 .007 .002 Aphrodite .013 .027 .01 Apollo Cons .011 .08 .011 Apollo Min .008 % -.1 1380 .044 .007 Aquarius Pl .25 -1.5 618 .50 .235 Arafura ▼ .045 % -.5 2003 .105 .044 ARC Explore .004 .007 .003 Archer Exp▼ .14 619 .235 .125 Ardent Res .009 .017 .005 Ardiden .006 .02 .004 Argent Min .027 -.3 1550 .057 .02 opt mar16 .01 .015 .009 Argo Explore .024 .026 .01 Argonaut .012 % -.4 1490 .035 .012 Argosy .002 6727 .017 .002 Ark Mines .079 .095 .01 Armour ▼ .053 -.2 2159 .21 .051 Artemis .002 .005 .002 Aruma Res .018 % -.2 5000 .044 .015 Asaplus .24 .245 .24 Ascot Res .14 .24 .138 Aspire Min .032 9202 .065 .029 Astro Res ▼ .008 1699 .10 .008 Athena Res .02 .06 .02 Atlantic Gold .22 % -3 908 .50 .07 opt aug18 .041 +.1 96 .15 .002 Atlas Iron .135 -.5 51118 1.207 .135 Atrum Coal▼ .95 %-13.5 635 2.04 .95 Attila Res .26 139 .59 .25 AuAmerican .007 .002 Audalia .21 .23 .09 Augur Res ▼ .019 % -.4 230 .076 .019 Aura Energy .027 -.3 43 .058 .019 Aurelia Metal .26 1237 .435 .20 Auroch Min .031 % +.9 200 .16 .02 Aurora Min .026 .062 .021 Aus Tin Mining .003 .009 .003 Ausgold .03 .081 .01 opt may15 .012 .04 .012 Ausmon .007 % -.1 8500 .013 .006 + No. Last or Sold 52 week Company Sale - 100s High Low AusQuest .008 12523 .033 .008 opt nov16 .008 .016 .004 Aust Bauxite .305 +.5 522 .35 .17 Aust Mines .005 % -.1 4371 .02 .003 Aust Oil .08 .21 .08 Aust Pac Coal .006 .045 .006 Aust Re Fuel .11 -1 46 .77 .11 Aust Utd Min .008 .009 .003 AusTex Oil .12 % +1.5 26909 .29 .096 Austin Exp .049 9375 .26 .047 Austpac R .014 .032 .014 Austral Gold .12 .16 .065 Avalon Min .023 .26 .023 Avanco Res .072 +.2 5698 .12 .059 AVZ Minerals .005 20000 .011 .005 AWE 1.11 -.5 25337 1.995 1.055 Axiom Min .013 63110 .032 .01 Aziana .012 % +.2 2080 .05 .01 Azonto Petrol .005 % +.2 6300 .032 .003 Azumah .022 .069 .018 Azure Mins .022 1364 .045 .02 B Balamara ▼ .041 % -.6 1894 .16 .041 Bannerman .073 -.8 200 .135 .045 Baraka .001 1000 .006 .001 Barra Res .005 .016 .005 Base Res ▼ .165 -.5 568 .48 .165 Bass Metals .003 2685 .007 .001 Bass Oil Co .005 .008 .004 Bassari .012 -.1 34378 .029 .005 Bathurst Res .018 91822 .23 .015 Bauxite Res .105 .175 .095 BBX Min .008 % -.1 150 .025 .004 BC Iron .365 -3.5 51580 5.50 .36 BCD Res .035 -.3 216 .05 .031 Beach .875 -1 54470 1.817 .855 Beacon Min .004 % +.1 250 .007 .003 Beadell .21 -.5 29056 .885 .185 Berkeley .31 33 .39 .22 BHP Billiton 28.46 -54 90236 39.79 28.40 Birimian .01 -.1 12173 .021 .008 Black Mtn .025 .10 .016 Black Range .005 % +.1 2700 .013 .004 Black Star .002 .102 .002 opt dec17 .05 .05 .05 Blackgold ▼ .045 % -1.5 160 .177 .045 opt jul16 .017 .017 .017 Blackham ▼ .049 -.2 6524 .285 .043 Blackridge .001 1500 .003 .001 Blackthorn .21 .295 .14 Blaze Int .001 .002 .001 Bligh Res .048 .052 .025 Blina Min .001 167803 .003 .001 Blue Energy▼ .029 % -.6 16349 .082 .028 BMG Res .033 .102 .006 Boadicea .11 -1 200 .26 .10 Bora Bora .21 % +4 40 .84 .17 Boss Res .013 +.1 20221 .041 .012 Botswana .016 +.1 5950 .041 .003 opt dec16 .006 4863 .025 .001 Bougville C .25 -1 815 .60 .25 Bounty Oil .012 4960 .02 .011 Braz Iron .02 +.1 50 .028 .01 Breaker .07 .20 .06 ctg .015 .028 .015 Brockman .042 +.1 1796 .065 .04 Broken Hill .035 139 .056 .031 Brumby Res .007 .026 .006 Bulletin .013 2250 .022 .007 Bulletproof .22 50 .505 .215 Burey Gold .019 % +.2 78 .032 .007 Burleson .006 .022 .005 Buru Energy .41 -2.5 4154 2.10 .39 Buxton Res .11 -1 662 .53 .069 opt jan16 .025 .26 .01 Byron Engy .50 1.10 .46 C Cabral .006 .024 .006 Caeneus Min .009 14150 .015 .003 Calibre .315 18 .56 .30 Callabonna .013 .022 .01 Cannindah .017 703 .038 .017 Canyon .043 +.3 250 .11 .031 opt feb16 .007 .017 .007 opt jan17 .012 .055 .01 Cape Lambert .086 1864 .137 .061 Capital Min .004 .013 .002 Carajas .001 .005 .001 Caravel Min .008 .023 .008 opt may16 .001 6396 .007 .001 Carbine .03 .051 .025 Carbine Tung .14 +.5 3212 .145 .042 + No. Last or Sold 52 week Company Sale - 100s High Low Carbon En .035 -.2 12630 .10 .013 opt jul16 .011 3848 .04 .002 Carbon Min .16 .51 .13 Cardinal Res .04 .061 .02 opt sep19 .012 .025 .012 Carnarvon .13 +1 48457 .297 .054 opt dec15 .08 .20 .019 Carnavale .017 +.1 7150 .027 .008 Carpentaria .037 520 .17 .034 Cassini .11 % -1.5 8114 .335 .028 Castillo Cop .002 .01 .002 Castle Min .011 .058 .01 Catalyst Met .225 .36 .22 Cauldron .15 -1 240 .41 .08 Cazaly Res .037 .094 .034 Celamin .009 .031 .009 ctg .06 .06 .06 Celsius Coal .001 .016 .001 Centasia Res .002 29000 .018 .002 Centaurus .068 % +.8 48 .22 .046 Central Petro▼ .10 -1 15505 .58 .10 Central Wst G .165 -.5 5959 .185 .04 Centrex .08 .147 .073 Chalice Gold .10 300 .17 .097 Challenger En .053 -.3 1700 .125 .046 opt jun16 .012 .025 .01 Champ Iron▼ .12 %-2.5 680 .645 .12 Chesser .026 +.1 48996 .03 .01 China Mag .045 % -1.5 488 .09 .03 Chinalco .024 .043 .020 Chrysalis .008 .048 .006 Citation Res .002 69710 .017 .001 Citigold .014 4000 .053 .013 Clancy Exp .015 % +.2 1363 .017 .007 Classic Min .016 .13 .015 opt jun15 .005 .03 .002 Cleveland .045 +.1 193 .125 .041 Coal Africa .054 .13 .05 Coal FE .007 % -.3 100 .028 .004 Coalbank .002 .014 .002 Coalspur .011 .395 .01 Cobre Montana .04 .060 .016 Cocka Coal .014 .046 .012 Cohiba .025 .01 Cokal ▼ .085 8000 .22 .083 Comet ▼ .015 % +.2 33201 .023 .011 Comet Ridge .12 288 .185 .105 Comm Gold .029 .032 .015 CondorBlanco .001 2940 .019 .001 Condoto Plat .015 .055 .011 Conico .007 640 .013 .005 Cons Tin .045 426 .092 .037 Consolid .035 -.1 450 .106 .026 opt nov19 .009 .01 .004 Convergent .012 .018 .007 Cooper Ene .32 -.5 1855 .585 .28 Copper Strike .175 %-2.5 87 .44 .15 Coppermoly .006 .034 .006 Coral Sea .071 .15 .045 Corazon .005 504 .022 .005 Core Exp .05 -.2 5424 .09 .028 Cott Oil .083 .18 .082 opt dec15 .025 .06 .02 Cougar .002 .005 .002 County Coal .034 .085 .03 Covata .26 % -3 22718 .375 .006 Coventry Res .016 % +.2 2147 .07 .004 Coziron Res .021 .05 .019 Cradle Res .17 -1 935 .24 .13 Crater Gold .11 .195 .06 10% cn 23.50 23.50 23.50 Credo Res .017 .025 .014 Crest Min ▼ .004 % -.1 117 .022 .004 Crossland .007 .027 .006 Crucible .04 884 .045 .02 Crusader .185 50 .47 .185 CuDeco 1.365 -2 1119 1.99 1.03 opt dec15 .10 .65 .10 CUE Energy .08 6000 .135 .08 Cuesta Coal .06 130 .105 .06 Cullen Res .007 .023 .005 D Dacian Gold .25 % -3 115 .48 .22 Dampier Gold▼ .013 % -.3 647 .038 .013 Dart Mining .03 210 .048 .015 Dateline Res .015 .05 .01 De Grey .002 5200 .003 .001 Deep Yellow .015 -.1 6402 .05 .012 Delta SBD .14 .345 .10 Dempsey Min .07 .092 .043 DGR Global .03 % -.4 1364 .048 .025 Diatreme .012 400 .025 .007 Discov Africa .01 .071 .006 Discovery .061 .105 .038 Discovery Mtl .02 % +.2 29736 .066 .014 Dome Gold .30 .30 .22 Doray Min .36 -2.5 8554 1.095 .265 Dourado .007 12250 .105 .006 Dragon .086 % -1.4 140 .215 .08 Dragon Enrgy .048 .08 .048 Dragon Mtn .016 .024 .01 Drake Res .006 .05 .006 Drillsearch▼ .695 -5 47541 1.74 .685 Drummond .002 .003 .001 Duketon Min .335 -2.5 1335 .46 .125 Dynasty Res .021 % +.3 192 .048 .012 E East Africa▼ .003 % -.1 2566 .015 .003 East Energy .02 .046 .016 East Iron .022 .07 .022 Echo Res .115 .185 .073 Eclmetals .003 .011 .001 Eden Energy .012 .02 .011 Elemental .20 +.5 5754 .478 .144 opt jan16 .035 .045 .026 Elementos .007 % +.2 3975 .022 .004 Elixir Petrol .002 .015 .002 Elk Petrol .04 .20 .04 Elysium Res .005 .018 .002 Emerald O&G .02 +.1 500 .03 .007 Emergent .008 4033 .023 .008 Emmerson .03 +.2 1000 .051 .027 Emperor Range .14 .23 .14 Empire Egy .085 .12 .077 Empire Oil .006 % +.1 44913 .013 .005 Empire Res .004 .013 .003 Emu Nickel .03 .07 .025 Encounter .13 .30 .12 Endeavour .475 -2.5 407 1.02 .445 Enegex NL .012 .023 .01 Energia Min .028 24355 .063 .017 Energy & Min .665 .175 Energy Metal .12 .24 .115 Energy World .32 3058 .475 .257 Entek .024 +.2 1932 .057 .022 Enterprise .042 120 .25 .035 Enterprise .035 .06 .027 + No. Last or Sold 52 week Company Sale - 100s High Low Equatorial .245 -.5 5 .755 .225 Equus Ltd .011 5000 .02 .006 ERA 1.20 -2 1758 1.64 1.032 Esperance .014 .042 .012 Estrella R .039 .175 .035 ETFS PhyGld 140.95 -5 54 148.50 126.89 Eumeralla .066 .12 .035 Euro Metals▼ .04 % -.8 2074 .197 .04 opt jun16 .005 .005 .005 Evolution .575 -1 17059 1.017 .435 Exalt Res .021 .035 .012 Excalibur .006 .015 .006 Excelsior .06 .105 .053 Exoma Energy .031 .043 .012 Explaurum .003 3650 .01 .003 Exterra .013 .027 .01 F Falcon Min .007 .027 .007 FAR .065 +.2 284026 .157 .033 Fe Ltd .016 % -.2 1000 .052 .011 FeOre .026 550 .078 .02 Ferrowest .005 .02 .004 Ferrum .007 .051 .007 Fertoz ▼ .215 %-8.5 50 .66 .215 Finders .145 350 .225 .135 Firestone .005 .009 .005 Firestrike .02 .035 .014 opt dec16 .005 .005 .002 Fitzroy Res .005 2848 .045 .004 Fitzroy River .24 .46 .23 Flinders .012 % -.2 86256 .038 .012 Focus Min .009 108589 .017 .009 Forte .003 .01 .002 Forte Con .04 .045 .03 Fortescue ▼ 2.42 -5 209149 6.22 2.40 Fortunis Res .19 .23 .165 Fox Res .005 .025 .005 Foyson Res .002 % -.1 4000 .006 .001 Frontier .007 % -.2 22608 .025 .006 FYI Res .04 .061 .04 G Galaxy Res .029 +.1 969 .074 .027 Galilee Engy .12 451 .18 .11 Gas2Grid .015 % +.4 9167 .045 .009 Gascoyne .11 -.5 163 .21 .085 Gateway .032 .14 .032 GB Energy .003 .005 .002 GBM Gold .004 .015 .003 GBM Res .016 .04 .011 Gen Mining .007 .02 .005 Genesis Min .014 % +.5 13160 .025 .007 Genesis Res .06 .10 .05 Geopacific .046 -.5 4966 .10 .028 Gindalbie .021 -.1 2534 .11 .021 Gippsland .002 % -.1 38176 .006 .002 Gladiator .005 .01 .003 Glb Res Corp .125 % +1.5 679 .20 .04 opt dec15 .08 .095 .03 Gleneagle .002 89 .01 .001 Global Geosci .01 .046 .008 Global Gold .003 .01 .003 Global Petrol .045 .125 .045 Globe Metal .04 .074 .02 GME Res .025 5493 .036 .02 Gold Cross .075 .14 .06 Gold Deep .012 .028 .008 Gold Road .23 5499 .395 .086 Golden Rim .005 3367 .016 .005 Goldminex .021 .027 .007 Goldphyre .02 .036 .012 Goldsearch .002 % -.1 2400 .005 .002 Grand Gulf .008 .015 .007 Grange .092 +.4 3611 .294 .081 Great West .03 .124 .021 Green Rock .002 .007 .001 Greenearth .07 +.4 1398 .19 .025 Greenland .085 -.3 3333 .252 .067 opt jun16 .016 .04 .014 Greenpower .027 .036 .013 Greenvale .085 .105 .05 Gryphon .054 +.1 33214 .215 .044 GTI Res .026 .028 .02 Guild Coal .038 +.1 1090 .115 .035 Gulf Ind .001 .002 .001 Gulf Min Corp .058 % +.8 200 .108 .001 Gullewa .017 .033 .017 GWR Grp .06 .16 .06 H Hammer Metals .097 .30 .076 Hampton .011 .056 .011 Hannans .004 .01 .003 Haoma .205 .35 .13 Haranga .014 5000 .085 .009 Harvest Min .009 .03 .008 Hastings Rare .079 -.3 580 .105 .039 Havilah ▼ .09 1428 .289 .085 opt jun17 .02 .028 .02 Hawkley .003 .039 .003 Hawthorn .015 123 .055 .015 Hazelwood .019 3011 .046 .017 Heemskirk .10 .25 .055 Helix .02 .045 .02 Heron .13 % +1.5 3119 .215 .105 High Peak .135 .25 .029 opt apr17 .03 .05 .03 Highfield .52 .79 .325 Highlands .055 -.2 5922 .077 .044 Hill End .004 437 .007 .003 Hillgrove .455 -.5 1520 .792 .44 Hodges Res .013 .035 .01 Horizon Oil .135 -.5 43026 .39 .12 Horseshoe .023 -.1 5669 .05 .008 Hot Chili .14 1651 .50 .13 Hot Rock .007 % +.1 957 .01 .003 Hughes Drl .105 .31 .105 I Icon Energy .10 1844 .185 .091 Ikwezi .006 .028 .006 Iluka Res 5.81 -12 19433 10.15 5.66 Image Res .09 20 .19 .076 Impact Min .018 % -.2 2722 .045 .017 IMX Res .012 9514 .056 .01 Inca Minls .015 % +.2 7577 .038 .013 Incre Oil .035 700 .08 .034 Ind Group 4.13 -19 9066 4.97 2.71 India Res .005 .01 .003 Indo Mines .024 .071 .018 Indochine .009 25506 .088 .009 Indophil .285 44496 .29 .13 Int'l Coal .028 % +.8 1500 .125 .02 Int'l GoldF .001 .005 .001 Intec .009 .012 .006 Integ Res .01 .01 .009 Intermin .06 +.1 100 .12 .045 Intra Energy .02 .11 .015 Intrepid .125 +.5 19542 .35 .12 + No. Last or Sold 52 week Company Sale - 100s High Low Investigator .014 -.1 978 .088 .014 IPB Petro ▼ .023 -.1 2132 .425 .023 Iron Mtn .015 250 .021 .01 Iron Road .185 .365 .14 Ironbark Zinc .07 -.1 4485 .175 .044 Ironclad .023 +.1 120 .19 .02 Ishine Int Res .22 .22 .20 J Jacka Res .026 -.2 3170 .097 .025 Jameson ▼ .075 % -1.5 5215 .245 .075 Jatenergy .029 .037 .01 Jervois .069 1866 .075 .024 Jindalee .155 .23 .155 Jupiter Engy .40 1811 .47 .35 K Kairiki .008 .026 .007 Kangaroo .007 4600 .016 .006 Karoon 2.28 +3 13141 4.49 2.08 Kasbah Res▼ .053 -.1 1496 .14 .053 Kazak Potash .25 1.00 .10 KBL Mining▼ .026 % -.4 9340 .07 .021 10% cn .20 % +1.9 418 .34 .145 Key Petrol .007 850 .034 .007 KGL Res .165 +.5 1055 .47 .077 Kibaran .125 -1 6584 .60 .07 opt aug15 .10 .40 .03 Kidman .056 201 .20 .05 Killara .008 .045 .008 Kimberley .09 1.39 .07 KIN Mining .14 +1 139 .292 .105 Kina Petrol .335 +.5 36673 .47 .30 Kinetiko .025 .185 .025 King Island .12 .16 .073 King River .025 % +.3 94 .155 .021 King Solomon .003 .005 .002 Kingsgate .67 +1.5 9770 1.547 .605 Kingsrose .24 -1 1260 .67 .225 Korab Res .022 .065 .019 Krakatoa Res .10 .28 .085 opt jun15 .015 .06 .015 Krucible .067 .092 .046 opt jan16 .023 .034 .01 Kula .043 140 .115 .04 Kunene Res .065 .15 .035 L Lachlan .023 .32 .02 Laconia .003 .014 .002 Lake Res .004 .01 .004 Lakes Oil .004 % +.1 44385 .006 .002 Lamboo .20 4492 1.00 .13 Laneway Res .003 20000 .007 .001 Laramide .42 .75 .31 Latin Res .019 % +.2 4351 .074 .017 Latrobe .014 .02 .004 Lawson Gold .03 .051 .03 Legacy Iron .009 .034 .006 Legend .009 1000 .014 .005 Lemur Res .044 +.1 6395 .061 .021 Leopard .001 .004 .001 Liberty Res .018 .05 .012 Lincoln .053 .095 .038 Lindian .008 .013 .003 Lion Energy .18 .22 .025 Lion One Met .22 % +4 27 .40 .18 Liontown .006 .044 .005 LNG 2.29 -4 30947 4.49 .26 Lodestar .011 4000 .03 .005 opt mar16 .005 .007 .003 Lonestar Res .185 % +2 9951 .637 .16 Longreach Oil .002 .005 .001 Lucapa .275 -1.5 6204 .535 .157 opt aug15 .095 +.5 580 .25 .002 Luiri Gold .002 .01 .002 Lynas ▼ .045 -.3 335882 .34 .04 opt sep15 .006 24890 .03 .006 M MACA .83 +1 19121 2.060 .78 MacPhersons .105 -.5 1619 .235 .08 Mag Mining .022 .029 .012 Magnet Res .092 .215 .092 ctg .005 .005 .005 Magnis Res .175 7504 .32 .09 opt may17 .094 +.2 4189 .195 .023 Magnolia .10 .17 .09 Magnum Gas .005 .014 .003 Malabarcol .10 .41 .098 Malachite .007 .008 .006 Malagasy .018 .064 .013 Manas Res .016 -.1 3000 .047 .013 Mandalong .16 .18 .10 Manhattan .045 .067 .04 Mantle Min .014 .06 .011 Marathon Res .03 .036 .019 Marengo Min .008 1120 .02 .007 Marenica .24 30 .285 .002 Marmota .009 % -.1 300 .047 .009 Matsa Res .16 .43 .14 Maverick .105 +.3 24561 .525 .096 Maximus .002 .005 .002 Mayan Iron .015 .027 .01 MEC Res .035 .063 .026 Medusa .75 -3.5 17736 2.64 .47 MEO Aust .019 .089 .016 Merah .026 % +.5 3100 .126 .021 Merlin .073 -.2 106 .14 .05 Mesa Mins .017 .025 .014 Metal Bank .005 .026 .005 Metaliko .035 .04 .01 Metallica .05 .12 .029 Metallum .014 % +.3 60864 .045 .01 opt jun15 .006 .017 .003 Metals Africa▼ .058 +.4 27506 .29 .032 opt jan17 .016 +.1 877 .10 .008 Metals Aus .004 585 .013 .003 Metals X .645 -4 5684 1.12 .60 Meteoric .021 .044 .019 Metgasco .045 +.4 3258 .12 .038 Metminco .009 7728 .037 .008 Metrominin .026 1223 .047 .021 MHM Metals .013 .087 .011 Middle Island .012 .04 .012 Millennium .06 -.2 565 .24 .057 Min Commod .11 .20 .10 Min Corp .05 -.3 802 .08 .002 Min Deposit▼ .75 -4 957 2.91 .745 Min Projects .006 .013 .002 opt jun16 .002 % -.1 37500 .006 .001 Minbos Res .003 63087 .007 .002 Mincor .59 +1.5 1210 .985 .515 Mindax .065 .10 .055 Minemakers .065 -.1 809 .15 .064 Minera .003 80000 .009 .002 opt dec16 .002 % +.1 8800 .004 .001 Minotaur .145 +.5 444 .30 .079 Minrex Res .08 .16 .051 Mintails .051 .065 .051 + No. Last or Sold 52 week Company Sale - 100s High Low Mirabela .031 % +.3 9546 .44 .016 Mitch Serv .028 -.3 1783 .056 .023 Mithril .007 5000 .018 .005 MOD Res .005 1000 .024 .005 Modun .003 30000 .005 .001 Molopo .15 844 .21 .135 Monax .013 .035 .012 Monteray .013 -.1 2264 .020 .005 Montezuma .14 .205 .085 Monto .002 .007 .002 Mount Ridley .013 % -.2 25000 .024 .002 Mozambi .007 .024 .006 MRG Metals .12 % +1.5 172 .16 .08 opt sep16 .02 .045 .019 Mt Burgess .004 % +.1 629 .014 .003 Mt Gibson .22 +.5 82878 1.215 .182 Mt Magnet .003 758 .013 .001 Mungana .105 .19 .017 Musgrave .037 .11 .036 Mutiny Gold .035 10591 .051 .021 MZI Res .25 -2 1421 .56 .20 N Nagambie .04 .08 .022 Namibian .004 .009 .004 Naracoota .02 -.1 2800 .03 .016 Navaho Gld .004 .009 .002 Navarre ▼ .026 % -.4 109 .098 .026 Nemex Res .045 % -.5 7322 .088 .012 Neon Energy .036 68442 .43 .013 Nevada Iron .26 1.02 .20 New Age Exp▼ .009 % -.3 13130 .056 .007 New Hope 2.33 -1 1130 3.607 2.18 New Horizon .009 .024 .004 New Std Ene .048 +.1 1929 .20 .04 New Talisman .011 .013 .007 Newcrest 10.72 -13 33292 12.50 6.99 Newera .001 238211 .008 .001 Nex Metals .006 .028 .004 Nexus Min .053 -.2 570 .08 .041 NG Energy .008 % +.1 8350 .029 .007 Nickelore .007 .015 .005 Nido Petro .032 % -.4 1554 .056 .025 Niuminco .002 900 .008 .001 NKWE .07 % -1.4 7380 .13 .061 opt mar16 .028 2967 .05 .021 North Min .018 .065 .018 Norton Gold .125 .175 .10 Norwest .006 12970 .019 .006 NSL Cons .005 1500 .017 .004 opt dec16 .002 100000 .009 .001 Nth Mins .24 -2.5 421 .30 .11 Nth Star 1.245 -1.5 30318 1.91 .655 Nthn Iron .011 9585 .245 .01 Nthn Manga .021 % +.6 1394 .03 .011 NuCoal .01 400 .09 .008 NuEnergy .023 .04 .011 Nyota Min .002 .02 .001 NZ Oil&Gas .615 20 .785 .56 O OceanaGold 2.10 -13 6645 3.62 1.52 Ochre Grp 1.00 .025 Octagonal .012 .121 .009 Octanex .055 .265 .055 ctg .01 .15 .009 Odin Eng .002 .003 .001 Odyssey .051 .12 .007 OGI Grp .005 % -.1 71883 .031 .003 Oil Basins .005 % +.1 31518 .024 .004 Oil Search ▼ 7.15 +11 75800 9.88 6.87 Oilex .05 .215 .044 Oklo Res .065 .20 .02 OM Hldgs .34 .68 .275 Orbis Gold .58 1470 .72 .24 Orca Energy .008 .025 .008 Ord River .20 .02 Orecorp .052 .09 .052 opt may15 .013 .013 .009 ORH .004 .03 .001 Orinoco .065 .155 .06 opt may15 .015 .035 .008 Orion Gold .03 .132 .026 Orion Met .018 .04 .015 Oro Verde .009 .027 .006 Orocobre 2.56 -6 1691 3.22 1.985 Oroya .001 10000 .002 .001 Orpheus .009 .08 .008 Orrex Res .03 .065 .016 Otis Energy .003 2500 .004 .001 Otto Energy .095 +.6 7164 .105 .083 Overland .008 .025 .006 OZ Minerals 3.14 +7 14554 4.88 2.65 P Pac Mining .35 .35 .35 Pac Niugini .06 .082 .048 Pacific Ore .009 % +.1 1902 .021 .007 Pacifico Min .027 .054 .015 Padbury .006 % +.1 3308 .052 .003 Palace Res .001 .003 .001 Paladin .31 +.5 273601 .586 .251 Pan Asia .013 .029 .01 Pan Pac Pet .041 1500 .12 .034 PanAust 1.425 +.5 16990 2.35 1.21 Pancont .019 15393 .07 .018 Panoramic .355 +2.5 15318 1.075 .23 Panterra G .02 +.1 500 .06 .019 Paradigm .002 .006 .001 Paramount .04 % +.5 1200 .065 .022 Paringa ▼ .16 % -4 670 .50 .16 Parker Res .25 .28 .20 Parmelia Res .045 -.1 3000 .062 .013 opt may17 .018 % +.4 1983 .03 .01 Paynes Gold .001 .003 .001 Peak Oil & Gas .004 .009 .003 Peak Res .068 -.2 702 .115 .054 opt jun15 .01 .045 .008 Peel Min .06 5257 .28 .05 Pegasus .008 .046 .007 Pelican .003 .012 .002 Peninsula .02 .038 .019 opt dec15 .007 .022 .007 Peninsula .01 .027 .005 Pepinnini .016 .023 .01 Perpetual Res .06 .08 .037 Perseus .22 12200 .545 .21 Petratherm .004 1368 .012 .004 Petrel Ene .085 -.5 900 .27 .08 Petsec .12 +1 132 .145 .07 Phoenix .036 % +.7 17491 .048 .009 Phoenix Gold .095 -.3 1151 .193 .079 Phosphate .016 300 .026 .008 Pilbara Min .041 16731 .065 .009 Pioneer .013 1926 .03 .008 Planet Gas .009 7100 .028 .007 Platina .075 +.5 170 .244 .027 opt sep15 .03 .15 .008 Platypus .019 330 .059 .018 Plymouth Min .075 .175 .07 + No. Last or Sold 52 week Company Sale - 100s High Low Po Valley .10 .145 .07 Poseidon .11 +.5 21913 .27 .066 Potash Min .027 +.2 2140 .075 .024 Potash West .043 -.1 645 .111 .033 ctg .005 .02 .002 Power Res .018 .026 .005 Prairie Min .27 -3 299 .60 .26 Prec Metal .27 .38 .25 Predictive .005 .022 .004 Promesa ▼ .006 % -.2 9848 .049 .005 Prospecres .005 .011 .003 Pryme Energy .009 998 .035 .007 Pura Vida .30 -1 4643 .65 .285 Q Qld Mining .006 2500 .02 .006 Quantum Res .004 .007 .001 Quest Petro▼ .008 420 .06 .008 opt jun16 .002 521 .002 .001 Quintessen .011 +.1 5627 .022 .009 R Radar Iron .015 .061 .013 Ram Res .008 % +.2 27036 .019 .006 Ramelius .051 -.4 7213 .194 .039 opt aug15 .009 .012 .005 Rampart Ene .002 .065 .002 Rand Min .65 +.5 690 .70 .39 Range Res .01 .046 .01 Rawson .025 .058 .02 Rayagroup .008 .02 .008 Real Energy .17 % -3 5277 .45 .155 opt may15 .025 % +.5 1000 .14 .01 Realm Res .001 .005 .001 Red 5 .09 1758 .115 .061 Red Emperor .03 .069 .03 Red Fork .006 .38 .005 Red Gum .005 .011 .002 Red Hill .80 2.05 .80 Red Metal .09 -.1 2678 .23 .09 Red Mtn .005 2063 .034 .003 opt jun16 .001 32480 .018 .001 Red River .10 +.1 11055 .295 .007 Red Sky .001 .003 .001 Redbank .001 .004 .001 Redcliffe .006 % +.1 1650 .018 .004 Redstone .04 1000 .12 .03 Reed Res .036 +.3 10676 .069 .017 Reedy LC .017 .032 .016 Regal Point .014 500 .025 .01 Regal Res .047 .085 .04 Regis 1.59 -6 30693 3.21 1.245 Renaissance .05 .105 .05 Renascor Res .028 .092 .027 Reproductive .16 .33 .025 Republic Gld .014 .006 Res Base .006 .015 .006 Res Mining .002 .005 .001 Res Star .004 % -.1 14500 .017 .003 Resolute .235 -1.5 33831 .765 .215 Resource Dev .08 .16 .022 Resource Gen .125 1925 .205 .10 Reward Min .42 .81 .40 opt jun16 .40 .52 .20 Rex Min ▼ .099 -.6 12299 .58 .095 REY Res .07 2 .15 .065 Riedel Res .008 .035 .007 Rift Vall .035 % -.4 285 .05 .015 Rimfire .022 .037 .015 Rio Tinto ▼ 53.67 -137 24448 71.30 53.47 RMA Energy .003 .008 .002 RMG .047 .099 .033 RNI NL .087 1487 .245 .05 Roc Oil .685 4429 .69 .39 Rox Res .026 -.2 2976 .06 .025 Royal Res .03 1332 .055 .024 Royalco .255 .33 .22 RTG Mining .70 % +7 2371 1.37 .57 opt jun17 .23 .49 .19 Rubianna .01 .041 .005 Rubicon Res .02 .027 .003 Rum Jungle▼ .054 -.1 655 .17 .054 Rumble .032 -.1 1658 .063 .024 opt oct15 .019 .019 .007 opt jun15 .01 .015 .005 Rutila Res .145 .28 .145 S Sabre Res .021 .058 .02 Samson .012 2667 .03 .011 Sandfire 4.21 +19 7076 6.84 4.02 Santana Min .025 % -.4 1806 .099 .024 Santos ▼ 7.16 +16 163918 15.32 6.975 Saracen .245 -1 22497 .495 .17 Sayona .003 .007 .001 Scotgold .007 .013 .005 Segue Res .005 46219 .018 .004 Senex .255 +2 73895 .827 .23 SGE Hldg .18 -1 20215 .26 .127 Shaw River .028 446 .047 .003 Sheff Res .72 +3 989 1.12 .50 Shree Min .04 .188 .04 Siburan .046 -.2 200 .05 .019 opt dec17 .02 .02 .02 Sihayo .01 .035 .009 Silver City Min .03 +.2 2464 .105 .022 Silver Lake▼ .21 -1 37146 .775 .205 Silver Mine .003 % -.1 4500 .01 .002 Sinovus .001 .005 .001 Sipa Res .036 +.2 2332 .07 .026 opt nov15 .007 .025 .006 Sirius Res 2.37 -13 12099 4.16 1.97 Smarttrans .01 -.1 6900 .032 .009 SML Corp .017 .035 .008 Sov Gold .01 .18 .01 Sovereign .11 .47 .086 Spectrum .013 2000 .078 .011 Sphere Min 3.10 3.10 3.10 Spitfire .014 % +.2 41 .025 .008 St Barbara .115 +.5 30402 .455 .07 St George Min .06 450 .27 .043 Stanmore .08 704 .23 .072 Stavely Min .25 +2 233 .70 .205 Stellar .03 -.3 2000 .06 .026 Sth Am Ferro .005 % -.2 2368 .069 .003 Sth America .004 % +.1 500 .026 .003 Sth Boulder .18 204 .29 .15 Sthn Cross .25 .57 .24 Sthn Cross Ex .002 .006 .001 Sthn Crown .03 .069 .026 Sthn Gold .008 2867 .017 .006 Sthn Hem Min .055 .085 .041 opt mar16 .015 .035 .01 Stone Res .002 .005 .001 Stonehenge .004 .012 .004 Stonewall .185 .23 .17 Straits .004 1785 .01 .003 Strandline .01 3000 .028 .009 Strat Elmnt .035 -.3 1000 .11 .035 + No. Last or Sold 52 week Company Sale - 100s High Low Strat Mins .029 .055 .02 Strata-X .18 +1 4559 .45 .15 Strategic .047 +.2 593 .091 .017 Stratum .004 .059 .003 Strike .04 .075 .03 Strike Ene .10 -.5 6780 .16 .085 Sumatra C&G .04 .115 .034 Summit Res .23 .51 .165 Sun Res .003 78528 .034 .003 opt sep17 .001 % -.1 4106 .002 .001 Sunbird .16 % -2 1370 .44 .14 Sundance .03 -.1 581765 .11 .025 Sundance En .425 +1 32356 1.42 .375 Superior .01 .012 .006 Swala Ener .155 .395 .145 Syndicated M .031 .07 .029 Syngas .001 .004 .001 Syrah Res 2.64 +16 11726 6.275 2.44 T Talga Res .25 -1 3366 .49 .053 opt nov15 .11 .275 .10 Talisman .155 .26 .088 Talon Pet .014 4500 .037 .009 Tamaska Oil .009 .05 .006 Tanami ▼ .011 % -.2 4001 .05 .011 Tanga Res .021 .031 .007 Tangiers .008 8250 .325 .006 Tap Oil .40 +.5 1946 .695 .335 Target .038 .072 .035 Taruga Gold .01 .025 .004 Tasman Res .022 .045 .017 Tasmine 1.45 2.00 1.27 Tawana .012 10073 .038 .012 Tellus .008 .085 .008 Teranga .46 -3 1635 1.25 .395 Terrain .008 8189 .009 .002 Terramin .096 +.5 5646 .13 .026 Thomson Res .021 .041 .011 Thor Mining .002 12500 .006 .002 Thundelarra .095 -.5 324 .36 .032 Tian Poh Res .20 .205 .195 Tiaro Coal ▼ .006 % -.2 86 .128 .006 Tiger Res ▼ .10 -1 103040 .455 .097 Tigers Realm .099 .175 .09 Timpetra .19 +.5 591 .20 .05 Titan .022 +.1 6030 .032 .012 Tlou Energy .25 .375 .24 TNG .076 +.2 2537 .34 .037 opt jul15 .028 .245 .012 Top End Min .009 .017 .008 Torian Res .005 .009 .002 Toro Energy .08 +.3 10086 .13 .055 Trafford .023 .13 .023 Traka Res .03 .07 .022 Transerv .014 % -.2 1100 .04 .01 Triangle .001 .01 .001 Tribune 2.60 3.96 2.32 Triple Energy .005 .01 .003 Triton Mins .19 -1 4904 .905 .052 Troy Res ▼ .40 -2 23187 1.53 .385 Truscott .03 .043 .029 Tungsten .12 .15 .03 Tychean Res .002 14286 .007 .002 U UIL Energy▼ .115 % -2 234 .185 .105 Ultima Utd .155 .205 .035 Unity Min .008 14962 .048 .007 Univ Coal .097 +.3 926 .15 .078 Uranium Eqt .007 278 .016 .006 UraniumSA .018 .034 .014 V Valence Ind .445 -2.5 3808 .87 .185 opt jul16 .29 .61 .035 Vantage Gold .049 +.2 509 .065 .021 Variscan .04 .055 .02 Vector Res .006 .024 .004 Ventnor Res .04 .13 .033 Venture Min .031 -.3 4500 .21 .028 Venturex .004 4115 .011 .004 Venus Metal .185 .33 .06 opt nov16 .035 .15 .01 Victory Mines .003 500 .01 .003 Viking Mines .02 .05 .02 Vital Metal ▼ .015 % -.5 3360 .06 .015 Volta Min .012 .11 .012 W Walkabout ▼ .003 % -.1 26817 .012 .003 Waratah .002 % -.1 28333 .035 .001 Waterberg .05 +.3 1000 .19 .04 Wavenet .01 .065 .01 WCP Res .019 .045 .019 West Africa .09 .195 .08 West Areas 3.67 -9 13766 5.30 2.11 West Peak .008 .03 .007 West Wits .007 .023 .005 Western Min▲ .45 +2 8059 .48 .04 White Cliff .009 2000 .03 .004 opt mar17 .002 43333 .007 .002 White Engy .175 +1 9052 .21 .13 White Rock .017 .039 .013 Whitehaven 1.155 +4.5 19468 2.03 1.075 Whitestar .057 +.1 24986 .065 .007 WHL Energy▼ .043 -.2 949 .21 .042 Wild Acre .015 .049 .015 Wildhorse .06 +.2 7 1.17 .005 Winchester .14 .21 .14 Windimurra .013 -.1 1527 1.36 .009 Windward .14 .38 .12 Winmar Res .004 .035 .002 Wolf Min .24 +.5 300 .50 .235 Wolf Petro .049 .08 .029 opt dec15 .01 .02 .005 opt jul18 .019 .04 .013 Wollongong .018 .085 .011 Woodside 34.60 +41 27679 44.23 33.72 World Oil Res .126 .003 World Titan .017 .10 .016 WPG Res .037 334 .053 .027 X Xanadu Min .095 -1 2060 .18 .032 XState ▼ .015 % -.2 2357 .061 .015 Y Yancoal .14 % +2 1088 .77 .10 Yellow Rock .009 28994 .029 .007 YPB Grp .32 20 .455 .16 Z Zamanco .045 .115 .035 Zambezi .045 .40 .001 Zamia Mtls .003 .008 .003 Zenith Min .047 .135 .047 Zeta Petrol .007 150 .015 .003 opt jul15 .01 .01 .01 Zeus Res .014 % -.4 2737 .026 .011 Zimplats 8.75 9.06 6.25 MINING & OIL to close of business: Friday, December 12, 2014. P/E ratio The price-earnings ratio of a stock is calculated daily by dividing the share price by the company’s earnings per share, including abnormals 52 week High & Low ▲ The stock traded during the day at its highest for 12 months ▼ The stock traded during the day at its lowest for 12 months % stocks that rose by 10% or more on the day % stocks that fell by 10% or more on the day MARKET TURNOVER Category Volume Value $ Rises Falls Steady Trades Industrial ............... 684,681,658 3,137,774,016 315 319 165 799 Mining .................... 738,930,446 879,773,102 143 191 171 505 Total ...................... 1,423,612,104 4,017,547,118 458 510 336 1304 Call Options............ 282,389 310,831,453 82 316 26 424 Put Options ............ 260,541 36,397,380 334 137 8 479 Total ...................... 542,930 347,228,833 416 453 34 903 INDEX PERFORMANCE Change % Week Month All Ordinaries ................................................ 5196.9 -2.20 -4.52 S&P/ASX All Australian 50 ............................. 5308.9 -2.13 -4.57 S&P/ASX All Australian 200........................... 5172.7 -2.18 -4.54 S&P/ASX 20 .................................................. 3279.1 -2.20 -4.62 S&P/ASX 50 .................................................. 5372.8 -2.14 -4.54 S&P/ASX 100 ................................................. 4354.7 -2.11 -4.29 S&P/ASX 200 ................................................ 5219.6 -2.17 -4.46 S&P/ASX 200 VIX .......................................... 16.423 9.87 24.44 S&P/ASX 300 ................................................ 5158.1 -2.17 -4.48 S&P/ASX Midcap 50 ....................................... 4549.3 -1.85 -2.16 S&P/ASX Small Ordinaries ............................. 1957.1 -3.00 -6.88 S&P/ASX 200 Consumer Discretionary .......... 1738.1 -3.10 -5.82 S&P/ASX 200 Consumer Staples ................... 9001.5 -2.42 -9.20 S&P/ASX 200 Energy .................................... 10523.2 -5.81 -21.47 S&P/ASX 200 Financials ............................... 6069.9 -1.53 -1.89 S&P/ASX 200 Financial-x-A-REIT ................. 7022.7 -1.99 -2.62 S&P/ASX 200 Health Care ............................. 16960.0 -0.34 4.17 S&P/ASX 200 Industrials .............................. 4169.7 -0.95 0.03 S&P/ASX 200 Information Technology .......... 739.7 -3.41 -4.55 S&P/ASX 200 Materials ................................ 8300.5 -4.53 -8.93 S&P/ASX200 A-REIT ..................................... 1192.1 1.09 2.42 S&P/ASX 200 Telecommunication Services ... 1997.8 0.23 -1.53 S&P/ASX 200 Utilities .................................. 5815.3 -3.43 -3.77 S&P/ASX 300 Metals & Mining ....................... 2519.5 -5.59 -11.40 S&P/ASX All Ordinaries Gold .......................... 1967.9 2.86 13.65 S&P/ASX 200 Resources ............................... 3181.9 -5.68 -14.73 INDUSTRIALS continued
Transcript of FIN Market Wrap 4-059-proofimages.smh.com.au/file/2014/12/15/6091693/FIN_Market%20Wrap_… · + No....
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Spark NZ 2.92 6 27618 5.30 12.5 3.00 2.11SPDR 200 49.51 16 874 4.51 6.6 53.36 46.99SPDR 200Fin 21.01 11 7 4.84 5.7 22.00 18.78SPDR 200Res▼ 7.89 7 7 3.28 5.6 10.64 7.89SPDR 50 fd 52.02 2 189 6.26 7.2 56.04 50.40SPDR 500 ETF 245.90 +185 252.00 212.42SPDR ASHDY 28.98 +2 80 4.65 9.6 31.47 27.92SPDR ABond 26.18 6 17 26.24 24.363SPDR DJ Reit 18.93 +6 106 19.09 14.92SPDR GBond 26.01 6 17 26.07 24.17SPDR Prop 10.91 +14 321 4.62 11.3 10.97 8.78SPDR SmOrd 10.78 2.67 8.2 12.16 10.56SPDR WDiv 17.24 +4 218 17.75 15.27SPDR Wemg 17.10 17.64 14.79SPDRWorldexAu 22.40 +12 191 23.00 19.26SPDRWrldexAuH 18.25 7 43 19.02 16.25Specialty .77 +.5 82 5.19f 11.8 1.01 .765SpeedCast 1.76 1 2.16 1.69Spotless Gp 1.895 +4.5 37156 2.05 1.64Sprintex .007 .015 .002SRG .50 11001 8.00f 25.0 .665 .465SRV Stream .18 .5 987 f 23.7 .25 .155Starpharma .445 1 1329 .985 .43Steadfast 1.47 1.5 9901 3.06f 27.1 1.75 1.25Steamship 31.50 2.49 16.0 40.00 31.00Sterling Plant .015 .115 .015Sthn X Elec .36 1.5 1080 15.00f 7.5 .91 .35Sthn X Media .955 2 12057 7.85f 1.74 .79Stockland 4.12 3 60962 5.83 18.1 4.30 3.59Stokes .42 2 117 .44 .30Stream Grp .175 51.43f .237 .153Struct Mon .42 +1 300 .66 .13
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
STW Comm 1.06 +1 13216 8.11f 8.6 1.567 1.04Style .007 4870 7.8 .017 .006Subzero Grp .013% .3 61 .13 .008Success .15 .20 .01Suda .055 +.2 5547 .086 .044Summerset 2.20 1.66 33.3 3.44 2.20Sun Biomed .007% .1 10837 .017 .006Sunbridge .079 .1 5520 .76 5.5 .26 .057Suncorp 13.83 +3 41549 5.42f 24.2 15.08 11.548pref cps2 102.40 10 71 4.98f 108.60 101.20nte nov23 102.50 50 32 5.37 105.73 100.87pref cps3 99.85 5 24 2.60f 105.39 98.10
Sunland 1.60 6 372 2.50f 20.0 1.85 1.315Sunvest .41 16.4 .41 .25Super Retail 6.95 16 9944 5.76f 12.6 13.60 6.88Supply Net 2.21 +1 5 4.07f 12.6 2.65 1.875Swick Min .20 1309 2.00f 28.2 .305 .20SWW Energy .005 .01 .004Syd Airport 4.74 +8 47196 4.96 47.5 4.76 3.68
TTabcorp 4.22 +5 26511 3.79f 24.5 4.335 3.27notemar37 103.75 +15 15 107.25 102.25
Tag Pacific .085 .20 .085Tamawood 3.65 5 79 5.75f 18.5 4.10 2.50Tandou .44 601 4.55 338.5 .534 .40Tassal Grp 3.64 +2 3086 3.16p 13.0 4.265 3.06Tatts Grp 3.44 5 39870 3.92f 24.4 3.62 2.85bondjul19 104.81 19 11 107.50 102.80
Tech One 3.12 +6 12526 1.97f 31.0 3.57 2.11Techniche .077 1871 4.16 7.0 .105 .061Telpacific .615 f 1.2 1.296 .11Telstra 5.70 +1 197376 5.18f 16.6 5.80 4.93
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Templeton 1.38 2 1362 2.54f 62.7 1.457 1.23Tempo .045 200 30.0 .115 .029Ten Network .205 1 39936 .375 .18Tfield Srvcs 1.695 1.5 9810 15.8 1.97 .737TFS Corp 1.40 4.5 5592 2.14f 4.8 2.24 .90Think Child 1.05 +1 133 1.18 1.02ThinkSmart .315 1 1091 f 21.7 .45 .31Thomas Cof ▼ .009% .2 208 .3 .025 .009Thorn Grp 3.02 2 4394 3.81f 15.0 3.11 1.965Thorney Opp .425 968 .622 .40Tissue Th .29 +1.5 53 .465 .215Toll Hldgs 5.68 +9 27079 4.93f 14.2 6.08 5.01Tower ▲ 2.075 +5.5 567 5.42 18.8 2.075 1.41Tox Free 2.33 +2 1931 2.58f 14.3 3.76 2.15TPG Telecom 6.65 8 43682 1.39f 30.8 7.83 4.65Trade Me 3.31 +2 13181 4.45 17.6 4.03 3.06Traffic .05 4.00f .08 .045Trans Sol .004 8200 .01 .004Transmetro 1.00 10.00f 30.1 1.11 1.00Transpacific .85 1.5 86679 1.76f 85.0 1.23 .765Transurban 8.69 +6 50400 4.32p 47.5 8.74 6.619Treasury 11.25 32 2152 4.44f 19.9 11.79 8.06Treasury Wn 4.62 +1 9894 2.81 5.35 3.41Treyo LE .18 10.1 .195 .15Trinity 1.08 .27Trustees .082 .082 .06TTA Holding .037 f .062 .033TTG Fintech ▼ .545% 19 1377 4.04 .52TTN Energy .235 +1 36 31.91f 1.0 2.64 .22TW Hold .002 .01 .002Tyrian .001 10.0 .003 .001TZ Limited .125 352 .225 .098
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
UUBS Aus Div 19.54 p 21.67 19.35UBS IQ RPASF▼ 19.99 8 23 12.81p 5.7 23.97 19.95UGL ▼ 1.905 4.5 12961 2.62 5.1 3.351 1.88Uni Biosensor .18 2011 .55 .135Unilife Co .585 +2 2807 1.045 .385United OS Aus .47 +.5 192 5.32 7.0 .585 .44Unity Pac 1.08 .27Urbanise .74 1 3473 .79 .60US Masters .20 .20 .20US ResProp 2.08 +1 2695 4.81 1040.0 2.22 1.77US Select II 1.95 11.8 1.95 1.60US Select POF 1.86 483 27.9 1.86 1.64USCOM .19 .32 .14UXC .73 3 3914 5.14f 14.7 1.13 .675
VValmec .185 1.1 .30 .01Vangd 300 66.60 4 299 p 72.80 63.86Vangd AGBI 48.75 +15 21 50.91 46.06Vangd APSI 68.69 +40 226 69.30 55.43Vangd AustFI 50.09 14 81 50.50 47.27Vangd Emerg 53.57 +2 122 58.00 46.69Vangd HiYld 62.70 +14 141 p 69.68 61.15Vangd LgeCo 59.45 8 14 p 64.69 57.26Vangd MSCI 52.20 +10 22 53.53 50.60Vangd MSCI H 49.80 +5 20 51.08 49.75Vangd SmlCo 41.29 +10 12 p 47.08 40.99Vangd US 126.43 +43 232 129.41 100.50Vangd World 57.11 16 78 59.34 52.80VDM Grp .01 .017 .007Veda Grp 2.24 1 18873 1.79 70.0 2.55 1.79
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Viagold Cap .49 .60 .49Victor Grp .24 .24 .22Viento Grp .075 5.4 .38 .072Vietnam Ind .08 .12 .08Villa World 1.835 7.5 1575 8.17f 8.4 2.29 1.685Village 6.17 2 1949 4.38f 21.5 8.275 6.10Viralytics .285 .5 2337 .37 .265Virax .14 230 .40 .10Virgin Aus .435 10972 .445 .28Virtus Hlth 7.48 +23 2196 3.48f 19.3 8.99 6.90Vision Eye .70 1 1469 1.79f 8.9 .82 .56Vista Intl 3.28 3.38 2.28Vita Group 1.17 +3 998 3.97f 1.23 .55Vita Life 1.40 5 80 2.50 10.9 1.85 1.35Vmoto .04 15447 33.3 .06 .028Vocation .21% +3 50258 f 3.40 .135Vocus 5.84 +1 3309 .31f 36.8 6.29 3.05Vtxholding .01% +.2 151550 .04 .007
WWAM Active 1.135 +.5 429 8.46f 11.7 1.50 1.06WAM Capital 1.965 1 819 6.62f 9.5 2.11 1.845WAM Resrch 1.13 697 6.64f 9.5 1.22 1.045Warr Cheese 7.90 1.39f 20.7 9.48 7.25Water Res .001 .005 .001Waterco 1.10 5.45f 42.3 1.30 1.025Watermark .90 +.5 2020 5.56f 10.0 1.08 .875Watpac .805 +4 10254 7.45p 8.3 1.03 .71WDS .255 .5 298 28.43f 2.8 1.19 .125Webjet 2.92 2 888 4.62f 12.0 3.56 2.22Webster 1.15 2 717 3.04f 18.5 1.40 .83Wellcom 3.08 4 338 6.17f 14.0 3.46 2.60Wesfarmers 41.42 18 21077 4.58f 17.7 45.756 39.61
+ No. DivLast or Sold Yld P/E 52 week
Company Sale 100s % Ratio High Low
Westfield ▲ 8.94 +29 68799 8.94 6.70Westoz IC .955 +1.5 276 9.42f 5.8 1.345 .875Westpac 32.05 19 43876 5.68f 13.2 35.99 30.00frn aug22 103.40 20 161 105.95 102.15frn aug23 100.80 +13 16 104.10 99.92cps 100.31 49 159 2.03 110.38 97.652perpetual 98.50 20 98 104.90 98.01perptl ii 97.55 41.9 46 1.04 103.99 96.557
WestpacTPS 96.85 +5 48 f 98.58 93.00Whitefield 4.17 +2 370 4.08f 25.3 4.34 3.79Wide Bay 5.12 13 60 5.47f 13.2 6.31 5.06Wilson HTM .76 .5 120 3.62f 16.2 .81 .52Woolworths 29.86 13 36451 4.59f 15.2 38.92 29.45frn nov36 103.20 70 78 107.00 103.00
World.Net .03 .033 .028Worldreach .13 +1 525 3.8 .264 .064WorleyPars 9.33 14 18371 9.11p 9.2 18.97 9.04
XXero 15.49 +46 229 42.96 13.76XRF Scientfc .18 1 310 6.11f 10.0 .305 .17XTEK .61 .30
YYanghao .30 500.0 .30 .10Yellow Brick .585 .5 908 .77 .48Yowie .59% +7 170 .92 .175
ZZ Energy ▲ 4.15 +15 10056 4.85 84.7 4.15 3.00Zeta Res .40 .9 .74 .40Zicom .235 2900 3.83 14.5 .325 .185Zingmobile .055 26.2 .075 .045ZipTel .33 9477 .585 .001
+ No.Last or Sold 52 week
Company Sale 100s High Low
11Page .89 +6 9036 .935 .003
33D Oil .05 3923 .135 .053D Res .007 3580 .029 .007
AA'asian Res .011 .056 .011Abileneoil .126 .003ABM Res .265 822 .48 .21Acacia Coal .003 2762 .012 .003ACap Res .041 .08 .041Accent Res .14 .23 .14ActiveX .022 .025 .011Adavale .032 .14 .002Adelaide Res .026 200 .073 .023opt sep16 .006 .009 .006
Aditya Birla .20 1020 .38 .15Admiralty Res .024% .3 6716 .034 .011ADX Energy .006 .018 .006AEON Met .10 .24 .10African Chrom .003 .009 .001African Ene .055 1448 .115 .051Aguia Res .035% +.4 300 .075 .031Alacer Gold 2.69 3 15715 3.63 1.815Alara Res ▼ .014% +.4 322055 .14 .007Alchemy Res .017 +.1 1000 .12 .015Aleator En▼ .004 21595 .09 .004Alicanto .07 .33 .07Alkane .21 8416 .47 .17Allegiance .023 .028 .007Alliance Res .074 .1 2623 .27 .072Alligator .023 40000 .06 .023Alloy Res .009% +.1 10825 .011 .005Altech Chem .085 6823 .11 .07Altona .235 +.5 5537 .245 .14Altura .058% .7 200 .245 .05Alumina 1.64 1.5 73528 1.795 .982Amex Res .73 1.35 .70Anatolia Ene .063 .1 759 .105 .06opt jun17 .006 .006 .002
Anchor Res .19 .19 .19Aneka Tamb 1.10 1.10 1.075Anglo Aust .008 .04 .004AngloGold 2.12 4.31 1.98Anova Metals .032 .05 .019Antares ▼ .25 .5 1007 .68 .2510% cn23 ▼ 1.92 2 400 2.15 1.92
Antilles .145 .21 .001Antipa Min .006 .028 .004APAC Coal .003% +.1 200 .007 .002Aphrodite .013 .027 .01Apollo Cons .011 .08 .011Apollo Min .008% .1 1380 .044 .007Aquarius Pl .25 1.5 618 .50 .235Arafura ▼ .045% .5 2003 .105 .044ARC Explore .004 .007 .003Archer Exp▼ .14 619 .235 .125Ardent Res .009 .017 .005Ardiden .006 .02 .004Argent Min .027 .3 1550 .057 .02opt mar16 .01 .015 .009
Argo Explore .024 .026 .01Argonaut .012% .4 1490 .035 .012Argosy .002 6727 .017 .002Ark Mines .079 .095 .01Armour ▼ .053 .2 2159 .21 .051Artemis .002 .005 .002Aruma Res .018% .2 5000 .044 .015Asaplus .24 .245 .24Ascot Res .14 .24 .138Aspire Min .032 9202 .065 .029Astro Res ▼ .008 1699 .10 .008Athena Res .02 .06 .02Atlantic Gold .22% 3 908 .50 .07opt aug18 .041 +.1 96 .15 .002
Atlas Iron .135 .5 51118 1.207 .135Atrum Coal▼ .95%13.5 635 2.04 .95Attila Res .26 139 .59 .25AuAmerican .007 .002Audalia .21 .23 .09Augur Res ▼ .019% .4 230 .076 .019Aura Energy .027 .3 43 .058 .019Aurelia Metal .26 1237 .435 .20Auroch Min .031% +.9 200 .16 .02Aurora Min .026 .062 .021Aus Tin Mining .003 .009 .003Ausgold .03 .081 .01opt may15 .012 .04 .012
Ausmon .007% .1 8500 .013 .006
+ No.Last or Sold 52 week
Company Sale 100s High LowAusQuest .008 12523 .033 .008opt nov16 .008 .016 .004
Aust Bauxite .305 +.5 522 .35 .17Aust Mines .005% .1 4371 .02 .003Aust Oil .08 .21 .08Aust Pac Coal .006 .045 .006Aust Re Fuel .11 1 46 .77 .11Aust Utd Min .008 .009 .003AusTex Oil .12% +1.5 26909 .29 .096Austin Exp .049 9375 .26 .047Austpac R .014 .032 .014Austral Gold .12 .16 .065Avalon Min .023 .26 .023Avanco Res .072 +.2 5698 .12 .059AVZ Minerals .005 20000 .011 .005AWE 1.11 .5 25337 1.995 1.055Axiom Min .013 63110 .032 .01Aziana .012% +.2 2080 .05 .01Azonto Petrol .005% +.2 6300 .032 .003Azumah .022 .069 .018Azure Mins .022 1364 .045 .02
BBalamara ▼ .041% .6 1894 .16 .041Bannerman .073 .8 200 .135 .045Baraka .001 1000 .006 .001Barra Res .005 .016 .005Base Res ▼ .165 .5 568 .48 .165Bass Metals .003 2685 .007 .001Bass Oil Co .005 .008 .004Bassari .012 .1 34378 .029 .005Bathurst Res .018 91822 .23 .015Bauxite Res .105 .175 .095BBX Min .008% .1 150 .025 .004BC Iron .365 3.5 51580 5.50 .36BCD Res .035 .3 216 .05 .031Beach .875 1 54470 1.817 .855Beacon Min .004% +.1 250 .007 .003Beadell .21 .5 29056 .885 .185Berkeley .31 33 .39 .22BHP Billiton 28.46 54 90236 39.79 28.40Birimian .01 .1 12173 .021 .008Black Mtn .025 .10 .016Black Range .005% +.1 2700 .013 .004Black Star .002 .102 .002opt dec17 .05 .05 .05
Blackgold ▼ .045% 1.5 160 .177 .045opt jul16 .017 .017 .017
Blackham ▼ .049 .2 6524 .285 .043Blackridge .001 1500 .003 .001Blackthorn .21 .295 .14Blaze Int .001 .002 .001Bligh Res .048 .052 .025Blina Min .001 167803 .003 .001Blue Energy▼ .029% .6 16349 .082 .028BMG Res .033 .102 .006Boadicea .11 1 200 .26 .10Bora Bora .21% +4 40 .84 .17Boss Res .013 +.1 20221 .041 .012Botswana .016 +.1 5950 .041 .003opt dec16 .006 4863 .025 .001
Bougville C .25 1 815 .60 .25Bounty Oil .012 4960 .02 .011Braz Iron .02 +.1 50 .028 .01Breaker .07 .20 .06ctg .015 .028 .015
Brockman .042 +.1 1796 .065 .04Broken Hill .035 139 .056 .031Brumby Res .007 .026 .006Bulletin .013 2250 .022 .007Bulletproof .22 50 .505 .215Burey Gold .019% +.2 78 .032 .007Burleson .006 .022 .005Buru Energy .41 2.5 4154 2.10 .39Buxton Res .11 1 662 .53 .069opt jan16 .025 .26 .01
Byron Engy .50 1.10 .46
CCabral .006 .024 .006Caeneus Min .009 14150 .015 .003Calibre .315 18 .56 .30Callabonna .013 .022 .01Cannindah .017 703 .038 .017Canyon .043 +.3 250 .11 .031opt feb16 .007 .017 .007opt jan17 .012 .055 .01
Cape Lambert .086 1864 .137 .061Capital Min .004 .013 .002Carajas .001 .005 .001Caravel Min .008 .023 .008opt may16 .001 6396 .007 .001
Carbine .03 .051 .025Carbine Tung .14 +.5 3212 .145 .042
+ No.Last or Sold 52 week
Company Sale 100s High LowCarbon En .035 .2 12630 .10 .013opt jul16 .011 3848 .04 .002
Carbon Min .16 .51 .13Cardinal Res .04 .061 .02opt sep19 .012 .025 .012
Carnarvon .13 +1 48457 .297 .054opt dec15 .08 .20 .019
Carnavale .017 +.1 7150 .027 .008Carpentaria .037 520 .17 .034Cassini .11% 1.5 8114 .335 .028Castillo Cop .002 .01 .002Castle Min .011 .058 .01Catalyst Met .225 .36 .22Cauldron .15 1 240 .41 .08Cazaly Res .037 .094 .034Celamin .009 .031 .009ctg .06 .06 .06
Celsius Coal .001 .016 .001Centasia Res .002 29000 .018 .002Centaurus .068% +.8 48 .22 .046Central Petro▼ .10 1 15505 .58 .10Central Wst G .165 .5 5959 .185 .04Centrex .08 .147 .073Chalice Gold .10 300 .17 .097Challenger En .053 .3 1700 .125 .046opt jun16 .012 .025 .01
Champ Iron▼ .12%2.5 680 .645 .12Chesser .026 +.1 48996 .03 .01China Mag .045% 1.5 488 .09 .03Chinalco .024 .043 .020Chrysalis .008 .048 .006Citation Res .002 69710 .017 .001Citigold .014 4000 .053 .013Clancy Exp .015% +.2 1363 .017 .007Classic Min .016 .13 .015opt jun15 .005 .03 .002
Cleveland .045 +.1 193 .125 .041Coal Africa .054 .13 .05Coal FE .007% .3 100 .028 .004Coalbank .002 .014 .002Coalspur .011 .395 .01Cobre Montana .04 .060 .016Cocka Coal .014 .046 .012Cohiba .025 .01Cokal ▼ .085 8000 .22 .083Comet ▼ .015% +.2 33201 .023 .011Comet Ridge .12 288 .185 .105Comm Gold .029 .032 .015CondorBlanco .001 2940 .019 .001Condoto Plat .015 .055 .011Conico .007 640 .013 .005Cons Tin .045 426 .092 .037Consolid .035 .1 450 .106 .026opt nov19 .009 .01 .004
Convergent .012 .018 .007Cooper Ene .32 .5 1855 .585 .28Copper Strike .175%2.5 87 .44 .15Coppermoly .006 .034 .006Coral Sea .071 .15 .045Corazon .005 504 .022 .005Core Exp .05 .2 5424 .09 .028Cott Oil .083 .18 .082opt dec15 .025 .06 .02
Cougar .002 .005 .002County Coal .034 .085 .03Covata .26% 3 22718 .375 .006Coventry Res .016% +.2 2147 .07 .004Coziron Res .021 .05 .019Cradle Res .17 1 935 .24 .13Crater Gold .11 .195 .0610% cn 23.50 23.50 23.50
Credo Res .017 .025 .014Crest Min ▼ .004% .1 117 .022 .004Crossland .007 .027 .006Crucible .04 884 .045 .02Crusader .185 50 .47 .185CuDeco 1.365 2 1119 1.99 1.03opt dec15 .10 .65 .10
CUE Energy .08 6000 .135 .08Cuesta Coal .06 130 .105 .06Cullen Res .007 .023 .005
DDacian Gold .25% 3 115 .48 .22Dampier Gold▼ .013% .3 647 .038 .013Dart Mining .03 210 .048 .015Dateline Res .015 .05 .01De Grey .002 5200 .003 .001Deep Yellow .015 .1 6402 .05 .012Delta SBD .14 .345 .10Dempsey Min .07 .092 .043DGR Global .03% .4 1364 .048 .025Diatreme .012 400 .025 .007Discov Africa .01 .071 .006Discovery .061 .105 .038Discovery Mtl .02% +.2 29736 .066 .014Dome Gold .30 .30 .22Doray Min .36 2.5 8554 1.095 .265Dourado .007 12250 .105 .006Dragon .086% 1.4 140 .215 .08Dragon Enrgy .048 .08 .048Dragon Mtn .016 .024 .01Drake Res .006 .05 .006Drillsearch▼ .695 5 47541 1.74 .685Drummond .002 .003 .001Duketon Min .335 2.5 1335 .46 .125Dynasty Res .021% +.3 192 .048 .012
EEast Africa▼ .003% .1 2566 .015 .003East Energy .02 .046 .016East Iron .022 .07 .022Echo Res .115 .185 .073Eclmetals .003 .011 .001Eden Energy .012 .02 .011Elemental .20 +.5 5754 .478 .144opt jan16 .035 .045 .026
Elementos .007% +.2 3975 .022 .004Elixir Petrol .002 .015 .002Elk Petrol .04 .20 .04Elysium Res .005 .018 .002Emerald O&G .02 +.1 500 .03 .007Emergent .008 4033 .023 .008Emmerson .03 +.2 1000 .051 .027Emperor Range .14 .23 .14Empire Egy .085 .12 .077Empire Oil .006% +.1 44913 .013 .005Empire Res .004 .013 .003Emu Nickel .03 .07 .025Encounter .13 .30 .12Endeavour .475 2.5 407 1.02 .445Enegex NL .012 .023 .01Energia Min .028 24355 .063 .017Energy & Min .665 .175Energy Metal .12 .24 .115Energy World .32 3058 .475 .257Entek .024 +.2 1932 .057 .022Enterprise .042 120 .25 .035Enterprise .035 .06 .027
+ No.Last or Sold 52 week
Company Sale 100s High LowEquatorial .245 .5 5 .755 .225Equus Ltd .011 5000 .02 .006ERA 1.20 2 1758 1.64 1.032Esperance .014 .042 .012Estrella R .039 .175 .035ETFS PhyGld 140.95 5 54 148.50 126.89Eumeralla .066 .12 .035Euro Metals▼ .04% .8 2074 .197 .04opt jun16 .005 .005 .005
Evolution .575 1 17059 1.017 .435Exalt Res .021 .035 .012Excalibur .006 .015 .006Excelsior .06 .105 .053Exoma Energy .031 .043 .012Explaurum .003 3650 .01 .003Exterra .013 .027 .01
FFalcon Min .007 .027 .007FAR .065 +.2 284026 .157 .033Fe Ltd .016% .2 1000 .052 .011FeOre .026 550 .078 .02Ferrowest .005 .02 .004Ferrum .007 .051 .007Fertoz ▼ .215%8.5 50 .66 .215Finders .145 350 .225 .135Firestone .005 .009 .005Firestrike .02 .035 .014opt dec16 .005 .005 .002
Fitzroy Res .005 2848 .045 .004Fitzroy River .24 .46 .23Flinders .012% .2 86256 .038 .012Focus Min .009 108589 .017 .009Forte .003 .01 .002Forte Con .04 .045 .03Fortescue ▼ 2.42 5 209149 6.22 2.40Fortunis Res .19 .23 .165Fox Res .005 .025 .005Foyson Res .002% .1 4000 .006 .001Frontier .007% .2 22608 .025 .006FYI Res .04 .061 .04
GGalaxy Res .029 +.1 969 .074 .027Galilee Engy .12 451 .18 .11Gas2Grid .015% +.4 9167 .045 .009Gascoyne .11 .5 163 .21 .085Gateway .032 .14 .032GB Energy .003 .005 .002GBM Gold .004 .015 .003GBM Res .016 .04 .011Gen Mining .007 .02 .005Genesis Min .014% +.5 13160 .025 .007Genesis Res .06 .10 .05Geopacific .046 .5 4966 .10 .028Gindalbie .021 .1 2534 .11 .021Gippsland .002% .1 38176 .006 .002Gladiator .005 .01 .003Glb Res Corp .125% +1.5 679 .20 .04opt dec15 .08 .095 .03
Gleneagle .002 89 .01 .001Global Geosci .01 .046 .008Global Gold .003 .01 .003Global Petrol .045 .125 .045Globe Metal .04 .074 .02GME Res .025 5493 .036 .02Gold Cross .075 .14 .06Gold Deep .012 .028 .008Gold Road .23 5499 .395 .086Golden Rim .005 3367 .016 .005Goldminex .021 .027 .007Goldphyre .02 .036 .012Goldsearch .002% .1 2400 .005 .002Grand Gulf .008 .015 .007Grange .092 +.4 3611 .294 .081Great West .03 .124 .021Green Rock .002 .007 .001Greenearth .07 +.4 1398 .19 .025Greenland .085 .3 3333 .252 .067opt jun16 .016 .04 .014
Greenpower .027 .036 .013Greenvale .085 .105 .05Gryphon .054 +.1 33214 .215 .044GTI Res .026 .028 .02Guild Coal .038 +.1 1090 .115 .035Gulf Ind .001 .002 .001Gulf Min Corp .058% +.8 200 .108 .001Gullewa .017 .033 .017GWR Grp .06 .16 .06
HHammer Metals .097 .30 .076Hampton .011 .056 .011Hannans .004 .01 .003Haoma .205 .35 .13Haranga .014 5000 .085 .009Harvest Min .009 .03 .008Hastings Rare .079 .3 580 .105 .039Havilah ▼ .09 1428 .289 .085opt jun17 .02 .028 .02
Hawkley .003 .039 .003Hawthorn .015 123 .055 .015Hazelwood .019 3011 .046 .017Heemskirk .10 .25 .055Helix .02 .045 .02Heron .13% +1.5 3119 .215 .105High Peak .135 .25 .029opt apr17 .03 .05 .03
Highfield .52 .79 .325Highlands .055 .2 5922 .077 .044Hill End .004 437 .007 .003Hillgrove .455 .5 1520 .792 .44Hodges Res .013 .035 .01Horizon Oil .135 .5 43026 .39 .12Horseshoe .023 .1 5669 .05 .008Hot Chili .14 1651 .50 .13Hot Rock .007% +.1 957 .01 .003Hughes Drl .105 .31 .105
IIcon Energy .10 1844 .185 .091Ikwezi .006 .028 .006Iluka Res 5.81 12 19433 10.15 5.66Image Res .09 20 .19 .076Impact Min .018% .2 2722 .045 .017IMX Res .012 9514 .056 .01Inca Minls .015% +.2 7577 .038 .013Incre Oil .035 700 .08 .034Ind Group 4.13 19 9066 4.97 2.71India Res .005 .01 .003Indo Mines .024 .071 .018Indochine .009 25506 .088 .009Indophil .285 44496 .29 .13Int'l Coal .028% +.8 1500 .125 .02Int'l GoldF .001 .005 .001Intec .009 .012 .006Integ Res .01 .01 .009Intermin .06 +.1 100 .12 .045Intra Energy .02 .11 .015Intrepid .125 +.5 19542 .35 .12
+ No.Last or Sold 52 week
Company Sale 100s High LowInvestigator .014 .1 978 .088 .014IPB Petro ▼ .023 .1 2132 .425 .023Iron Mtn .015 250 .021 .01Iron Road .185 .365 .14Ironbark Zinc .07 .1 4485 .175 .044Ironclad .023 +.1 120 .19 .02Ishine Int Res .22 .22 .20
JJacka Res .026 .2 3170 .097 .025Jameson ▼ .075% 1.5 5215 .245 .075Jatenergy .029 .037 .01Jervois .069 1866 .075 .024Jindalee .155 .23 .155Jupiter Engy .40 1811 .47 .35
KKairiki .008 .026 .007Kangaroo .007 4600 .016 .006Karoon 2.28 +3 13141 4.49 2.08Kasbah Res▼ .053 .1 1496 .14 .053Kazak Potash .25 1.00 .10KBL Mining▼ .026% .4 9340 .07 .02110% cn .20% +1.9 418 .34 .145
Key Petrol .007 850 .034 .007KGL Res .165 +.5 1055 .47 .077Kibaran .125 1 6584 .60 .07opt aug15 .10 .40 .03
Kidman .056 201 .20 .05Killara .008 .045 .008Kimberley .09 1.39 .07KIN Mining .14 +1 139 .292 .105Kina Petrol .335 +.5 36673 .47 .30Kinetiko .025 .185 .025King Island .12 .16 .073King River .025% +.3 94 .155 .021King Solomon .003 .005 .002Kingsgate .67 +1.5 9770 1.547 .605Kingsrose .24 1 1260 .67 .225Korab Res .022 .065 .019Krakatoa Res .10 .28 .085opt jun15 .015 .06 .015
Krucible .067 .092 .046opt jan16 .023 .034 .01
Kula .043 140 .115 .04Kunene Res .065 .15 .035
LLachlan .023 .32 .02Laconia .003 .014 .002Lake Res .004 .01 .004Lakes Oil .004% +.1 44385 .006 .002Lamboo .20 4492 1.00 .13Laneway Res .003 20000 .007 .001Laramide .42 .75 .31Latin Res .019% +.2 4351 .074 .017Latrobe .014 .02 .004Lawson Gold .03 .051 .03Legacy Iron .009 .034 .006Legend .009 1000 .014 .005Lemur Res .044 +.1 6395 .061 .021Leopard .001 .004 .001Liberty Res .018 .05 .012Lincoln .053 .095 .038Lindian .008 .013 .003Lion Energy .18 .22 .025Lion One Met .22% +4 27 .40 .18Liontown .006 .044 .005LNG 2.29 4 30947 4.49 .26Lodestar .011 4000 .03 .005opt mar16 .005 .007 .003
Lonestar Res .185% +2 9951 .637 .16Longreach Oil .002 .005 .001Lucapa .275 1.5 6204 .535 .157opt aug15 .095 +.5 580 .25 .002
Luiri Gold .002 .01 .002Lynas ▼ .045 .3 335882 .34 .04opt sep15 .006 24890 .03 .006
MMACA .83 +1 19121 2.060 .78MacPhersons .105 .5 1619 .235 .08Mag Mining .022 .029 .012Magnet Res .092 .215 .092ctg .005 .005 .005
Magnis Res .175 7504 .32 .09opt may17 .094 +.2 4189 .195 .023
Magnolia .10 .17 .09Magnum Gas .005 .014 .003Malabarcol .10 .41 .098Malachite .007 .008 .006Malagasy .018 .064 .013Manas Res .016 .1 3000 .047 .013Mandalong .16 .18 .10Manhattan .045 .067 .04Mantle Min .014 .06 .011Marathon Res .03 .036 .019Marengo Min .008 1120 .02 .007Marenica .24 30 .285 .002Marmota .009% .1 300 .047 .009Matsa Res .16 .43 .14Maverick .105 +.3 24561 .525 .096Maximus .002 .005 .002Mayan Iron .015 .027 .01MEC Res .035 .063 .026Medusa .75 3.5 17736 2.64 .47MEO Aust .019 .089 .016Merah .026% +.5 3100 .126 .021Merlin .073 .2 106 .14 .05Mesa Mins .017 .025 .014Metal Bank .005 .026 .005Metaliko .035 .04 .01Metallica .05 .12 .029Metallum .014% +.3 60864 .045 .01opt jun15 .006 .017 .003
Metals Africa▼ .058 +.4 27506 .29 .032opt jan17 .016 +.1 877 .10 .008
Metals Aus .004 585 .013 .003Metals X .645 4 5684 1.12 .60Meteoric .021 .044 .019Metgasco .045 +.4 3258 .12 .038Metminco .009 7728 .037 .008Metrominin .026 1223 .047 .021MHM Metals .013 .087 .011Middle Island .012 .04 .012Millennium .06 .2 565 .24 .057Min Commod .11 .20 .10Min Corp .05 .3 802 .08 .002Min Deposit▼ .75 4 957 2.91 .745Min Projects .006 .013 .002opt jun16 .002% .1 37500 .006 .001
Minbos Res .003 63087 .007 .002Mincor .59 +1.5 1210 .985 .515Mindax .065 .10 .055Minemakers .065 .1 809 .15 .064Minera .003 80000 .009 .002opt dec16 .002% +.1 8800 .004 .001
Minotaur .145 +.5 444 .30 .079Minrex Res .08 .16 .051Mintails .051 .065 .051
+ No.Last or Sold 52 week
Company Sale 100s High LowMirabela .031% +.3 9546 .44 .016Mitch Serv .028 .3 1783 .056 .023Mithril .007 5000 .018 .005MOD Res .005 1000 .024 .005Modun .003 30000 .005 .001Molopo .15 844 .21 .135Monax .013 .035 .012Monteray .013 .1 2264 .020 .005Montezuma .14 .205 .085Monto .002 .007 .002Mount Ridley .013% .2 25000 .024 .002Mozambi .007 .024 .006MRG Metals .12% +1.5 172 .16 .08opt sep16 .02 .045 .019
Mt Burgess .004% +.1 629 .014 .003Mt Gibson .22 +.5 82878 1.215 .182Mt Magnet .003 758 .013 .001Mungana .105 .19 .017Musgrave .037 .11 .036Mutiny Gold .035 10591 .051 .021MZI Res .25 2 1421 .56 .20
NNagambie .04 .08 .022Namibian .004 .009 .004Naracoota .02 .1 2800 .03 .016Navaho Gld .004 .009 .002Navarre ▼ .026% .4 109 .098 .026Nemex Res .045% .5 7322 .088 .012Neon Energy .036 68442 .43 .013Nevada Iron .26 1.02 .20New Age Exp▼ .009% .3 13130 .056 .007New Hope 2.33 1 1130 3.607 2.18New Horizon .009 .024 .004New Std Ene .048 +.1 1929 .20 .04New Talisman .011 .013 .007Newcrest 10.72 13 33292 12.50 6.99Newera .001 238211 .008 .001Nex Metals .006 .028 .004Nexus Min .053 .2 570 .08 .041NG Energy .008% +.1 8350 .029 .007Nickelore .007 .015 .005Nido Petro .032% .4 1554 .056 .025Niuminco .002 900 .008 .001NKWE .07% 1.4 7380 .13 .061opt mar16 .028 2967 .05 .021
North Min .018 .065 .018Norton Gold .125 .175 .10Norwest .006 12970 .019 .006NSL Cons .005 1500 .017 .004opt dec16 .002 100000 .009 .001
Nth Mins .24 2.5 421 .30 .11Nth Star 1.245 1.5 30318 1.91 .655Nthn Iron .011 9585 .245 .01Nthn Manga .021% +.6 1394 .03 .011NuCoal .01 400 .09 .008NuEnergy .023 .04 .011Nyota Min .002 .02 .001NZ Oil&Gas .615 20 .785 .56
OOceanaGold 2.10 13 6645 3.62 1.52Ochre Grp 1.00 .025Octagonal .012 .121 .009Octanex .055 .265 .055ctg .01 .15 .009
Odin Eng .002 .003 .001Odyssey .051 .12 .007OGI Grp .005% .1 71883 .031 .003Oil Basins .005% +.1 31518 .024 .004Oil Search ▼ 7.15 +11 75800 9.88 6.87Oilex .05 .215 .044Oklo Res .065 .20 .02OM Hldgs .34 .68 .275Orbis Gold .58 1470 .72 .24Orca Energy .008 .025 .008Ord River .20 .02Orecorp .052 .09 .052opt may15 .013 .013 .009
ORH .004 .03 .001Orinoco .065 .155 .06opt may15 .015 .035 .008
Orion Gold .03 .132 .026Orion Met .018 .04 .015Oro Verde .009 .027 .006Orocobre 2.56 6 1691 3.22 1.985Oroya .001 10000 .002 .001Orpheus .009 .08 .008Orrex Res .03 .065 .016Otis Energy .003 2500 .004 .001Otto Energy .095 +.6 7164 .105 .083Overland .008 .025 .006OZ Minerals 3.14 +7 14554 4.88 2.65
PPac Mining .35 .35 .35Pac Niugini .06 .082 .048Pacific Ore .009% +.1 1902 .021 .007Pacifico Min .027 .054 .015Padbury .006% +.1 3308 .052 .003Palace Res .001 .003 .001Paladin .31 +.5 273601 .586 .251Pan Asia .013 .029 .01Pan Pac Pet .041 1500 .12 .034PanAust 1.425 +.5 16990 2.35 1.21Pancont .019 15393 .07 .018Panoramic .355 +2.5 15318 1.075 .23Panterra G .02 +.1 500 .06 .019Paradigm .002 .006 .001Paramount .04% +.5 1200 .065 .022Paringa ▼ .16% 4 670 .50 .16Parker Res .25 .28 .20Parmelia Res .045 .1 3000 .062 .013opt may17 .018% +.4 1983 .03 .01
Paynes Gold .001 .003 .001Peak Oil & Gas .004 .009 .003Peak Res .068 .2 702 .115 .054opt jun15 .01 .045 .008
Peel Min .06 5257 .28 .05Pegasus .008 .046 .007Pelican .003 .012 .002Peninsula .02 .038 .019opt dec15 .007 .022 .007
Peninsula .01 .027 .005Pepinnini .016 .023 .01Perpetual Res .06 .08 .037Perseus .22 12200 .545 .21Petratherm .004 1368 .012 .004Petrel Ene .085 .5 900 .27 .08Petsec .12 +1 132 .145 .07Phoenix .036% +.7 17491 .048 .009Phoenix Gold .095 .3 1151 .193 .079Phosphate .016 300 .026 .008Pilbara Min .041 16731 .065 .009Pioneer .013 1926 .03 .008Planet Gas .009 7100 .028 .007Platina .075 +.5 170 .244 .027opt sep15 .03 .15 .008
Platypus .019 330 .059 .018Plymouth Min .075 .175 .07
+ No.Last or Sold 52 week
Company Sale 100s High LowPo Valley .10 .145 .07Poseidon .11 +.5 21913 .27 .066Potash Min .027 +.2 2140 .075 .024Potash West .043 .1 645 .111 .033ctg .005 .02 .002
Power Res .018 .026 .005Prairie Min .27 3 299 .60 .26Prec Metal .27 .38 .25Predictive .005 .022 .004Promesa ▼ .006% .2 9848 .049 .005Prospecres .005 .011 .003Pryme Energy .009 998 .035 .007Pura Vida .30 1 4643 .65 .285
QQld Mining .006 2500 .02 .006Quantum Res .004 .007 .001Quest Petro▼ .008 420 .06 .008opt jun16 .002 521 .002 .001
Quintessen .011 +.1 5627 .022 .009
RRadar Iron .015 .061 .013Ram Res .008% +.2 27036 .019 .006Ramelius .051 .4 7213 .194 .039opt aug15 .009 .012 .005
Rampart Ene .002 .065 .002Rand Min .65 +.5 690 .70 .39Range Res .01 .046 .01Rawson .025 .058 .02Rayagroup .008 .02 .008Real Energy .17% 3 5277 .45 .155opt may15 .025% +.5 1000 .14 .01
Realm Res .001 .005 .001Red 5 .09 1758 .115 .061Red Emperor .03 .069 .03Red Fork .006 .38 .005Red Gum .005 .011 .002Red Hill .80 2.05 .80Red Metal .09 .1 2678 .23 .09Red Mtn .005 2063 .034 .003opt jun16 .001 32480 .018 .001
Red River .10 +.1 11055 .295 .007Red Sky .001 .003 .001Redbank .001 .004 .001Redcliffe .006% +.1 1650 .018 .004Redstone .04 1000 .12 .03Reed Res .036 +.3 10676 .069 .017Reedy LC .017 .032 .016Regal Point .014 500 .025 .01Regal Res .047 .085 .04Regis 1.59 6 30693 3.21 1.245Renaissance .05 .105 .05Renascor Res .028 .092 .027Reproductive .16 .33 .025Republic Gld .014 .006Res Base .006 .015 .006Res Mining .002 .005 .001Res Star .004% .1 14500 .017 .003Resolute .235 1.5 33831 .765 .215Resource Dev .08 .16 .022Resource Gen .125 1925 .205 .10Reward Min .42 .81 .40opt jun16 .40 .52 .20
Rex Min ▼ .099 .6 12299 .58 .095REY Res .07 2 .15 .065Riedel Res .008 .035 .007Rift Vall .035% .4 285 .05 .015Rimfire .022 .037 .015Rio Tinto ▼ 53.67 137 24448 71.30 53.47RMA Energy .003 .008 .002RMG .047 .099 .033RNI NL .087 1487 .245 .05Roc Oil .685 4429 .69 .39Rox Res .026 .2 2976 .06 .025Royal Res .03 1332 .055 .024Royalco .255 .33 .22RTG Mining .70% +7 2371 1.37 .57opt jun17 .23 .49 .19
Rubianna .01 .041 .005Rubicon Res .02 .027 .003Rum Jungle▼ .054 .1 655 .17 .054Rumble .032 .1 1658 .063 .024opt oct15 .019 .019 .007opt jun15 .01 .015 .005
Rutila Res .145 .28 .145
SSabre Res .021 .058 .02Samson .012 2667 .03 .011Sandfire 4.21 +19 7076 6.84 4.02Santana Min .025% .4 1806 .099 .024Santos ▼ 7.16 +16 163918 15.32 6.975Saracen .245 1 22497 .495 .17Sayona .003 .007 .001Scotgold .007 .013 .005Segue Res .005 46219 .018 .004Senex .255 +2 73895 .827 .23SGE Hldg .18 1 20215 .26 .127Shaw River .028 446 .047 .003Sheff Res .72 +3 989 1.12 .50Shree Min .04 .188 .04Siburan .046 .2 200 .05 .019opt dec17 .02 .02 .02
Sihayo .01 .035 .009Silver City Min .03 +.2 2464 .105 .022Silver Lake▼ .21 1 37146 .775 .205Silver Mine .003% .1 4500 .01 .002Sinovus .001 .005 .001Sipa Res .036 +.2 2332 .07 .026opt nov15 .007 .025 .006
Sirius Res 2.37 13 12099 4.16 1.97Smarttrans .01 .1 6900 .032 .009SML Corp .017 .035 .008Sov Gold .01 .18 .01Sovereign .11 .47 .086Spectrum .013 2000 .078 .011Sphere Min 3.10 3.10 3.10Spitfire .014% +.2 41 .025 .008St Barbara .115 +.5 30402 .455 .07St George Min .06 450 .27 .043Stanmore .08 704 .23 .072Stavely Min .25 +2 233 .70 .205Stellar .03 .3 2000 .06 .026Sth Am Ferro .005% .2 2368 .069 .003Sth America .004% +.1 500 .026 .003Sth Boulder .18 204 .29 .15Sthn Cross .25 .57 .24Sthn Cross Ex .002 .006 .001Sthn Crown .03 .069 .026Sthn Gold .008 2867 .017 .006Sthn Hem Min .055 .085 .041opt mar16 .015 .035 .01
Stone Res .002 .005 .001Stonehenge .004 .012 .004Stonewall .185 .23 .17Straits .004 1785 .01 .003Strandline .01 3000 .028 .009Strat Elmnt .035 .3 1000 .11 .035
+ No.Last or Sold 52 week
Company Sale 100s High LowStrat Mins .029 .055 .02StrataX .18 +1 4559 .45 .15Strategic .047 +.2 593 .091 .017Stratum .004 .059 .003Strike .04 .075 .03Strike Ene .10 .5 6780 .16 .085Sumatra C&G .04 .115 .034Summit Res .23 .51 .165Sun Res .003 78528 .034 .003opt sep17 .001% .1 4106 .002 .001
Sunbird .16% 2 1370 .44 .14Sundance .03 .1 581765 .11 .025Sundance En .425 +1 32356 1.42 .375Superior .01 .012 .006Swala Ener .155 .395 .145Syndicated M .031 .07 .029Syngas .001 .004 .001Syrah Res 2.64 +16 11726 6.275 2.44
TTalga Res .25 1 3366 .49 .053opt nov15 .11 .275 .10
Talisman .155 .26 .088Talon Pet .014 4500 .037 .009Tamaska Oil .009 .05 .006Tanami ▼ .011% .2 4001 .05 .011Tanga Res .021 .031 .007Tangiers .008 8250 .325 .006Tap Oil .40 +.5 1946 .695 .335Target .038 .072 .035Taruga Gold .01 .025 .004Tasman Res .022 .045 .017Tasmine 1.45 2.00 1.27Tawana .012 10073 .038 .012Tellus .008 .085 .008Teranga .46 3 1635 1.25 .395Terrain .008 8189 .009 .002Terramin .096 +.5 5646 .13 .026Thomson Res .021 .041 .011Thor Mining .002 12500 .006 .002Thundelarra .095 .5 324 .36 .032Tian Poh Res .20 .205 .195Tiaro Coal ▼ .006% .2 86 .128 .006Tiger Res ▼ .10 1 103040 .455 .097Tigers Realm .099 .175 .09Timpetra .19 +.5 591 .20 .05Titan .022 +.1 6030 .032 .012Tlou Energy .25 .375 .24TNG .076 +.2 2537 .34 .037opt jul15 .028 .245 .012
Top End Min .009 .017 .008Torian Res .005 .009 .002Toro Energy .08 +.3 10086 .13 .055Trafford .023 .13 .023Traka Res .03 .07 .022Transerv .014% .2 1100 .04 .01Triangle .001 .01 .001Tribune 2.60 3.96 2.32Triple Energy .005 .01 .003Triton Mins .19 1 4904 .905 .052Troy Res ▼ .40 2 23187 1.53 .385Truscott .03 .043 .029Tungsten .12 .15 .03Tychean Res .002 14286 .007 .002
UUIL Energy▼ .115% 2 234 .185 .105Ultima Utd .155 .205 .035Unity Min .008 14962 .048 .007Univ Coal .097 +.3 926 .15 .078Uranium Eqt .007 278 .016 .006UraniumSA .018 .034 .014
VValence Ind .445 2.5 3808 .87 .185opt jul16 .29 .61 .035
Vantage Gold .049 +.2 509 .065 .021Variscan .04 .055 .02Vector Res .006 .024 .004Ventnor Res .04 .13 .033Venture Min .031 .3 4500 .21 .028Venturex .004 4115 .011 .004Venus Metal .185 .33 .06opt nov16 .035 .15 .01
Victory Mines .003 500 .01 .003Viking Mines .02 .05 .02Vital Metal▼ .015% .5 3360 .06 .015Volta Min .012 .11 .012
WWalkabout▼ .003% .1 26817 .012 .003Waratah .002% .1 28333 .035 .001Waterberg .05 +.3 1000 .19 .04Wavenet .01 .065 .01WCP Res .019 .045 .019West Africa .09 .195 .08West Areas 3.67 9 13766 5.30 2.11West Peak .008 .03 .007West Wits .007 .023 .005Western Min▲ .45 +2 8059 .48 .04White Cliff .009 2000 .03 .004opt mar17 .002 43333 .007 .002
White Engy .175 +1 9052 .21 .13White Rock .017 .039 .013Whitehaven 1.155 +4.5 19468 2.03 1.075Whitestar .057 +.1 24986 .065 .007WHL Energy▼ .043 .2 949 .21 .042Wild Acre .015 .049 .015Wildhorse .06 +.2 7 1.17 .005Winchester .14 .21 .14Windimurra .013 .1 1527 1.36 .009Windward .14 .38 .12Winmar Res .004 .035 .002Wolf Min .24 +.5 300 .50 .235Wolf Petro .049 .08 .029opt dec15 .01 .02 .005opt jul18 .019 .04 .013
Wollongong .018 .085 .011Woodside 34.60 +41 27679 44.23 33.72World Oil Res .126 .003World Titan .017 .10 .016WPG Res .037 334 .053 .027
XXanadu Min .095 1 2060 .18 .032XState ▼ .015% .2 2357 .061 .015
YYancoal .14% +2 1088 .77 .10Yellow Rock .009 28994 .029 .007YPB Grp .32 20 .455 .16
ZZamanco .045 .115 .035Zambezi .045 .40 .001Zamia Mtls .003 .008 .003Zenith Min .047 .135 .047Zeta Petrol .007 150 .015 .003opt jul15 .01 .01 .01
Zeus Res .014% .4 2737 .026 .011Zimplats 8.75 9.06 6.25
MINING & OIL to close of business: Friday, December 12, 2014.
THE SYDNEY MORNING HERALD FRIDAY, FEBRUARY 1, 2013 705
P/Eratio
The price-earnings ratio of a stock is calculated daily by dividing theshare price by the company’s earnings per share, including abnormals
52 weekHigh & Low
▲ The stock traded during the day at its highest for 12 months▼ The stock traded during the day at its lowest for 12 months
% stocks that rose by 10% or more on the day% stocks that fell by 10% or more on the day
MARKET TURNOVERCategory Volume Value $ Rises Falls Steady TradesIndustrial ............... 684,681,658 3,137,774,016 315 319 165 799Mining.................... 738,930,446 879,773,102 143 191 171 505Total ...................... 1,423,612,104 4,017,547,118 458 510 336 1304Call Options............ 282,389 310,831,453 82 316 26 424Put Options ............ 260,541 36,397,380 334 137 8 479Total ...................... 542,930 347,228,833 416 453 34 903
INDEX PERFORMANCEChange %
Week MonthAll Ordinaries ................................................ 5196.9 2.20 4.52S&P/ASX All Australian 50 ............................. 5308.9 2.13 4.57S&P/ASX All Australian 200........................... 5172.7 2.18 4.54S&P/ASX 20 .................................................. 3279.1 2.20 4.62S&P/ASX 50 .................................................. 5372.8 2.14 4.54S&P/ASX 100 ................................................. 4354.7 2.11 4.29S&P/ASX 200 ................................................ 5219.6 2.17 4.46S&P/ASX 200 VIX .......................................... 16.423 9.87 24.44S&P/ASX 300 ................................................ 5158.1 2.17 4.48S&P/ASX Midcap 50 ....................................... 4549.3 1.85 2.16S&P/ASX Small Ordinaries ............................. 1957.1 3.00 6.88S&P/ASX 200 Consumer Discretionary .......... 1738.1 3.10 5.82S&P/ASX 200 Consumer Staples ................... 9001.5 2.42 9.20S&P/ASX 200 Energy .................................... 10523.2 5.81 21.47S&P/ASX 200 Financials ............................... 6069.9 1.53 1.89S&P/ASX 200 FinancialxAREIT ................. 7022.7 1.99 2.62S&P/ASX 200 Health Care ............................. 16960.0 0.34 4.17S&P/ASX 200 Industrials .............................. 4169.7 0.95 0.03S&P/ASX 200 Information Technology .......... 739.7 3.41 4.55S&P/ASX 200 Materials ................................ 8300.5 4.53 8.93S&P/ASX200 AREIT ..................................... 1192.1 1.09 2.42S&P/ASX 200 Telecommunication Services ... 1997.8 0.23 1.53S&P/ASX 200 Utilities .................................. 5815.3 3.43 3.77S&P/ASX 300 Metals & Mining ....................... 2519.5 5.59 11.40S&P/ASX All Ordinaries Gold .......................... 1967.9 2.86 13.65S&P/ASX 200 Resources ............................... 3181.9 5.68 14.73
INDUSTRIALS continued
