FIN Market Wrap 4-proofimages.smh.com.au/file/2014/11/28/6039629/FIN... · + No. Div Last or Sold...

1
+ No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Spark Infr 1.95 29582 5.77 18.5 2.025 1.535 Spark NZ 2.83 -4 11397 5.47 12.1 2.99 2.02 SPDR 200 50.46 -72 807 4.43p 6.7 53.36 46.99 SPDR 200Fin 21.60 4.70p 5.9 22.00 18.78 SPDR 200Res8.63 -34 75 3.00p 6.2 10.64 8.62 SPDR 50 fd 52.96 -79 99 6.15p 7.3 56.04 50.40 SPDR 500 ETF 242.00 243.64 212.42 SPDR ASHDY 29.44 -33 860 4.58p 9.7 31.47 27.92 SPDR ABond 25.78 25.78 24.363 SPDR DJ Reit18.62 +18 234 p 18.62 14.92 SPDR GBond 25.77 +20 10 25.77 24.17 SPDR Prop 10.58 +1 583 5.51 10.9 10.87 8.77 SPDR SmOrd 11.19 2.58p 8.5 12.16 10.80 SPDR WDiv 17.32 +5 36 p 17.38 15.18 SPDR Wemg 17.64 +12 51 17.64 14.79 SPDRWorldexAu22.45 +20 3 22.45 19.26 SPDRWrldexAuH18.77 +2 3 18.77 16.25 Specialty .815 63 4.91f 12.5 1.01 .77 SpeedCast 1.88 616 2.16 1.845 Spotless Gp 1.945 +.5 8528 2.05 1.64 Sprintex .003 .015 .002 SRV Stream .195 +.5 4268 f 25.7 .25 .155 Starpharma .505 +1 3867 .985 .472 Steadfast 1.625 -2 6059 2.77f 29.9 1.77 1.25 Steamship 31.00 2.53 15.7 40.00 30.40 Sterling Plant .04 .115 .04 Sthn X Elec .39 +.5 19669 13.85f 8.2 .93 .36 Sthn X Media 1.01 +1 17936 7.43f 1.74 .79 Stockland 4.12 -3 62131 5.83 18.1 4.30 3.59 Stokes .44 .44 .30 Stream Grp .205 43.90f .237 .153 Struct Mon .44 -1 30 .66 .125 Structural .56 7.14f 28.0 .665 .465 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low STW Comm 1.165 +2.5 8418 7.38f 9.4 1.567 1.07 Style .007 7.8 .017 .006 Subzero Grp .02 .13 .008 Success .15 .22 .01 Suda .056 -.6 24515 .086 .044 Summerset 2.41 1.52 36.5 3.44 2.41 Sun Biomed .007 5143 .017 .006 Sunbridge .082 +.2 2900 .73 5.7 .26 .057 Suncorp 14.34 -23 48057 5.23f 25.1 15.08 11.548 pref cps2 105.00 +9.9 26 4.86f 108.60 101.20 nte nov23 103.30 +40 64 5.33 105.73 100.75 pref cps3 100.72 -47 30 2.58f 105.39 98.10 Sunland 1.60 -4.5 570 2.50f 20.0 1.85 1.315 Sun-Metway 77.18 +6 3 80.50 70.05 Sunvest .41 16.4 .41 .25 Super Retail 7.55 -14 5933 5.30f 13.7 13.70 6.88 Supply Net 2.35 3.83f 13.4 2.65 1.875 Swick Min .24 2853 1.67f 33.8 .33 .235 SWW Energy .004 22299 .01 .004 Syd Airport 4.44 42027 5.18 44.5 4.58 3.68 T Tabcorp 4.08 -2 16155 3.92f 23.7 4.335 3.27 notemar37 104.00 +10 7 107.25 102.25 Tag Pacific .10 .20 .09 Tamawood 3.95 +10 68 5.32f 20.0 4.10 2.50 Tandou .425 823 4.71 326.9 .534 .42 Tassal Grp 3.94 -3 3982 2.92p 14.1 4.265 2.96 Tatts Grp 3.41 -5 22957 3.96f 24.2 3.62 2.85 bondjul19 105.00 +40 1 107.50 102.80 Tech One 2.99 -9 8543 2.06f 29.7 3.57 2.11 Techniche .08 +.1 711 4.00 7.3 .105 .061 Telpacific .57 f 1.1 1.296 .11 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Telstra 5.69 -5 320089 5.18f 16.5 5.80 4.92 Templeton 1.405 -.5 1911 2.49f 63.9 1.457 1.23 Tempo .042 28.0 .115 .029 Ten Network .245 51106 .375 .18 Tfield Srvcs 1.885 -3 16931 17.6 1.97 .737 TFS Corp 1.265 -6.5 10943 2.37f 4.4 2.24 .86 Think Child 1.05 1080 1.18 1.02 ThinkSmart .32 -1 372 f 22.1 .45 .252 Thomas Cof .012 .4 .025 .01 Thorn Grp 2.95 +2 2448 3.90f 14.7 2.99 1.965 Thorney Opp .425 -.5 838 .692 .40 Tissue Th .28 2601 .465 .215 Toll Hldgs 5.64 +10 38388 4.96f 14.1 6.08 5.01 Tower 1.85 +2.5 112 5.27 24.3 1.85 1.41 Tox Free 2.28 -1 9963 2.63f 14.0 3.76 2.15 TPG Telecom 7.41 -5 9109 1.25f 34.3 7.83 4.05 Trade Me 3.50 -4 4829 4.21 18.6 4.03 3.06 Traffic .052 -.5 1822 3.85f .08 .045 Trans Sol .005 % +.1 8000 .011 .004 Transmetro 1.05 9.52f 31.6 1.11 1.00 Transpacific .915 -2 26293 1.64f 91.5 1.23 .765 Transurban 8.31 -4 60738 4.21p 45.4 8.43 6.619 Treasury 11.05 +5 164 4.52f 19.5 11.47 8.06 Treasury Wn 4.74 -14 8996 2.74 5.35 3.41 Treyo LE .18 10.1 .195 .15 Trinity .27 +1 500 81.8 .27 .245 Trustees .073 .082 .06 TTA Holding .037 f .067 .033 TTG Fintech 2.25 -15 34 4.04 1.22 TTN Energy .28 1855 26.79f 1.2 2.76 .27 TW Hold .002 .01 .002 Tyrian .001 10.0 .003 .001 TZ Limited .15 -.5 2381 .225 .098 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low U UBS Aus Div 20.09 -31 8 p 21.67 19.35 UBS IQ RPASF 21.00 12.19p 6.0 23.97 20.25 UGL 2.07 11130 2.42 5.6 3.351 1.975 Uni Biosensor .15 269 .55 .135 Unilife Co .61 789 1.045 .385 United OS Aus .45 5.56 6.7 .595 .44 Urbanise .68 +.5 463 .765 .60 US Masters .20 .20 .20 US ResProp 2.01 400 4.98 1005.0 2.05 1.77 US Select II 1.90 13.9 1.90 1.60 US Select POF 1.76 284 1.82 1.64 USCOM .20 .32 .14 UXC .735 -1.5 2519 5.10f 14.8 1.13 .675 V Valmec .19 1.2 .30 .01 Vangd 300 67.88 -103 479 p 72.80 63.86 Vangd AGBI 48.25 +14 12 48.27 46.06 Vangd APSI 66.73 -3 114 68.00 55.40 Vangd AustFI 49.25 -25 109 50.00 47.27 Vangd Emerg 56.56 +21 20 58.00 46.69 Vangd HiYld 63.73 -100 339 p 69.68 61.15 Vangd LgeCo 60.73 -83 42 p 64.69 57.26 Vangd MSCI 52.26 +28 35 52.26 50.60 Vangd MSCI H 50.98 -2 1 51.00 50.18 Vangd SmlCo 42.44 -87 45 p 47.08 41.77 Vangd US 126.14 +159 147 126.18 100.50 Vangd World 58.27 +47 286 58.64 52.80 VDM Grp .009 % -.1 77146 .017 .007 Veda Grp 2.29 -3 16796 1.75 71.6 2.55 1.63 Viagold Cap .49 .60 .30 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Victor Grp .24 .24 .22 Viento Grp .083 -.7 271 6.0 .38 .081 Vietnam Ind .08 .12 .08 Villa World 1.835 -.5 952 8.17f 8.4 2.29 1.685 Village 7.31 -1 2381 3.69f 25.5 8.275 6.569 Viralytics .315 +.5 3305 .37 .265 Virax .007 % -.1 21556 .02 .005 Virgin Aus .415 20488 .445 .28 Virtus Hlth 6.98 -24 2644 3.72f 18.0 9.14 6.90 Vision Eye .775 +.5 1093 1.61f 9.8 .82 .56 Vista Intl 3.24 1400 3.34 2.28 Vita Group 1.10 -1 564 4.22f 1.23 .55 Vita Life 1.50 483 2.33 11.7 1.85 1.25 Vmoto .037 -.1 15195 30.8 .06 .028 Vocation .50 -3.5 32142 f 3.40 .485 Vocus 5.90 -13 3200 .31f 37.2 6.29 3.05 Vtxholding .01 % +.1 53371 .04 .007 W WAM Active 1.20 245 8.00f 12.4 1.50 1.155 WAM Capital 1.99 -.5 827 6.53f 9.6 2.11 1.82 WAM Resrch 1.13 129 6.64f 9.5 1.22 1.01 Warr Cheese 8.00 -6 57 1.38f 21.0 9.48 7.25 Water Res .001 .005 .001 Waterco 1.05 5.71f 40.4 1.30 1.035 Watermark .91 -.5 1100 5.49f 10.1 1.08 .90 Watpac .815 +1.5 70 7.36p 8.4 1.03 .71 WDS .295 -.5 4080 24.58f 3.2 1.19 .125 Webjet 3.09 -3 1066 4.37f 12.7 3.56 2.22 Webster 1.135 -1.5 215 3.08f 18.3 1.40 .83 Wellcom 3.20 120 5.94f 14.6 3.46 2.59 Wesfarmers 41.42 -93 32589 17.7 42.66 41.42 Westfield 8.29 +10 67082 8.35 6.70 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Westoz IC 1.03 -1.5 1987 8.74f 6.2 1.345 1.03 Westpac 32.55 -68 77188 5.59f 13.4 35.99 30.00 frn aug22 103.60 +50 61 105.95 102.15 frn aug23 101.40 -29.7 85 104.10 99.88 cps 102.85 132 1.98 110.38 97.652 perpetual 99.50 +50 95 104.90 98.01 perptl ii 99.30 -2 39 1.02 103.99 96.557 WestpacTPS 97.59 +39 18 98.58 93.00 Whitefield 4.18 +3 170 4.07f 25.4 4.34 3.76 crps 112.20 -75 4 6.24f 117.00 111.00 Wide Bay 5.25 +10 200 5.33f 13.5 6.31 5.06 Wilson HTM .76 +1 970 3.62f 16.2 .81 .50 Woolworths 31.12 -63 66388 4.40f 15.8 38.92 30.76 frn nov36 103.50 34 107.00 103.35 World.Net .03 .033 .028 Worldreach .13 -1 3934 3.8 .264 .064 WorleyPars 11.12 -77 20921 7.64p 11.0 18.97 10.845 X Xero 15.65 -5 176 42.96 13.76 XRF Scientfc .18 6.11f 10.0 .305 .17 XTEK .04 2500 .062 .03 Y Yanghao .30 500.0 .30 .10 Yellow Brick .60 +1 12958 .77 .48 Yowie .63 +3 2751 .92 .17 Z Z Energy 3.80 +3 433 5.29 77.6 3.99 3.00 Zeta Res .50 1.1 .74 .41 Zicom .25 75 3.60 15.4 .325 .185 Zingmobile .055 26.2 .075 .045 ZipTel .42 -1.5 9312 .585 .001 + No. Last or Sold 52 week Company Sale - 100s High Low 1 1-Page .835 +.5 7110 .91 .003 3 3D Oil .074 -.1 750 .135 .064 3D Res .007 .029 .007 A A'asian Res .012 500 .056 .012 ABM Res .25 1174 .48 .24 Acacia Coal .004 .013 .003 A-Cap Res .056 673 .08 .041 Accent Res .14 .23 .14 ActiveX .02 .025 .011 Adelaide Res .03 -.2 3097 .073 .023 opt sep16 .006 % -.3 143 .009 .006 Aditya Birla .215 +1.5 620 .38 .15 Admiralty Res .029 .034 .011 ADX Energy .009 3623 .018 .008 AEON Met .115 205 .24 .10 African Chrom .003 % -.1 3068 .009 .001 African Ene .055 -.3 18520 .12 .053 Aguia Res .035 3247 .075 .035 Alacer Gold 2.26 -11 2558 3.63 1.815 Alara Res .017 % -.3 500 .14 .017 Alchemy Res .016 .12 .015 Aleator En .001 .006 .001 opt jan15 .001 .002 .001 Alicanto .084 -.6 100 .33 .084 Alkane .235 -2 3388 .47 .17 Allegiance .023 .033 .007 Alliance Res .11 -.5 1946 .27 .09 Alligator .03 .061 .027 Alloy Res .008 900 .011 .005 Altech Che .094 .11 .07 opt may15 .003 .02 .002 Altona .225 173 .245 .14 Altura .06 -.5 2515 .245 .06 Alumina 1.67 -3.5 139665 1.795 .98 Amex Res .80 1.35 .79 Anatolia Ene .065 -.1 550 .105 .06 opt jun17 .006 .006 .002 Anchor Res .19 .19 .19 Aneka Tamb 1.10 1.10 1.075 Anglo Aust .01 .04 .004 AngloGold 2.26 1 4.31 1.98 Anova Metals .032 253 .05 .019 Antares .37 13895 .68 .335 10% cn23 2.001 600 2.15 1.95 Antilles .18 .21 .001 Antipa Min .006 8000 .028 .004 opt may16 .003 .004 .002 opt dec14 .003 .006 .001 APAC Coal .002 .007 .002 Aphrodite .011 .027 .01 Apollo Cons .021 .08 .018 Apollo Min .01 10767 .044 .009 Aquarius Pl .275 16591 .50 .235 Arafura .053 -.3 1317 .105 .05 ARC Explore .003 % -.1 294 .007 .003 Archer Exp .145 -.5 841 .235 .14 Ardent Res .01 .017 .005 Argent Min .03 991 .058 .02 opt mar16 .01 .015 .009 Argentina Min .022 .031 .007 opt mar15 .001 .001 .001 opt dec16 .004 .004 .004 Argo Explore .024 .028 .01 Argonaut .016 % +.3 770 .035 .012 opt mar17 .002 .005 .002 Argosy .002 .017 .002 Ark Mines .079 .095 .01 Armour .071 -.2 1214 .24 .066 Artemis .003 1750 .005 .002 opt aug16 .002 .002 .001 opt jul16 .001 .001 .001 Aruma Res .022 .044 .015 Asaplus .24 .245 .24 Ascot Res .155 +.5 250 .24 .10 Aspire Min .032 13578 .069 .03 Astro Res .001 .001 .001 Athena Res .02 .06 .02 Atlantic Gold .235 64 .50 .07 opt aug18 .05 .15 .002 Atlas Iron .18 -1 129010 1.24 .165 Atrum Coal 1.14 -1 1090 2.04 1.08 Attila Res .28 -1 918 .59 .25 AuAmerican .004 .007 .002 Audalia .21 .23 .05 Augur Res .023 .08 .022 Aura Energy .028 -.1 1050 .058 .019 Aurelia Metal .25 +.5 1418 .435 .195 Auroch Min.02 -.1 400 .18 .02 Aurora Min .032 % +.6 2540 .066 .021 Aus Tin Mining .005 7950 .009 .003 Ausgold .025 309 .081 .01 opt may15 .012 .04 .012 Ausmon .008 2500 .013 .006 AusQuest .01 -.1 400 .035 .01 + No. Last or Sold 52 week Company Sale - 100s High Low Aust Bauxite .30 2126 .35 .17 Aust Mines .006 .02 .003 Aust Oil .13 .21 .09 Aust Pac Coal.01 % -.2 6489 .014 .01 Aust Re Fuel .12 .77 .11 Aust Utd Min .008 .009 .003 AusTex Oil .155 +1 21860 .29 .12 Austin Exp .074 % -.9 19699 .26 .068 Austpac R .018 -.1 4850 .032 .015 Austral Gold .12 50 .16 .065 Avalon Min .031 .26 .03 Avanco Res .08 -.3 13004 .12 .054 AVZ Minerals .005 4267 .011 .005 AWE 1.395 %-15.5 54556 1.995 1.157 AXG Mining .016 .024 .002 Axiom Min .013 16588 .032 .012 Aziana .015 .05 .013 Azonto Petrol .007 2664 .035 .007 Azumah .029 % +.6 802 .069 .021 Azure Mins .023 +.1 13039 .045 .02 B Balamara .046 +.2 6679 .16 .043 Bannerman .079 .135 .045 Baraka .002 % +.1 34600 .006 .001 Barra Res .007 .016 .005 Base Res .25 +1 20036 .50 .235 Bass Metals .004 2500 .007 .001 Bass Oil Co .007 % +.1 7922 .008 .004 Bassari .014 -.1 28187 .029 .005 Bathurst Res .026 % -.4 777 .23 .026 Bauxite Res .105 -.5 936 .175 .095 BBX Min .007 .025 .004 BC Iron .55 -1 84289 5.50 .545 BCD Res .041 +.2 476 .05 .027 Beach 1.025 -5.5 165677 1.817 .98 Beacon Min .003 .007 .003 opt sep15 .001 .002 .001 Beadell .20 -2 38825 .885 .20 Berkeley .28 215 .39 .22 BHP Billiton30.92 -108 170461 39.79 30.67 Birimian .017 % -.2 269425 .02 .008 Black Mtn .025 .10 .016 opt may15 .001 .03 .001 Black Range .004 % -.1 2209 .015 .004 Black Star .003 .102 .003 opt dec17 .05 .05 .05 Blackgold .064 -.6 1000 .177 .06 opt jul16 .017 .017 .017 Blackham .072 -.7 2915 .285 .072 Blackridge .001 .003 .001 Blackthorn .21 .295 .14 Blaze Int .001 .002 .001 Bligh Res .052 % +.5 880 .052 .025 Blina Min .001 16500 .003 .001 Blue Energy .038 -.2 100 .082 .037 BMG Res .03 % +.8 5477 .03 .008 Boadicea .13 1565 .26 .10 Bora Bora .225 -2 1315 .84 .205 Boss Res .013 -.1 1000 .041 .012 Botswana .021 +.1 3600 .041 .003 opt dec16 .009 12250 .025 .001 Bougville C .29 -1 300 .60 .25 Bounty Oil .015 8691 .02 .011 Braz Iron .028 +.2 200 .028 .01 Breaker .07 -.2 130 .25 .06 ctg .015 .028 .015 opt dec14 .002 .05 .001 Brockman .05 +.3 39 .065 .04 Broken Hill .034 .056 .031 Brumby Res .007 % -.1 30050 .026 .006 Bulletin .015 .022 .007 Bulletproof .27 .505 .23 Burey Gold .017 .032 .007 Burleson .009 .022 .009 Buru Energy .475 +1 21692 2.10 .42 Buxton Res.081 % -1.4 6089 .53 .081 opt jan16 .025 .26 .01 Byron Engy .66 1.10 .56 C Cabral .006 .026 .006 Caeneus Min .011 -.1 27484 .015 .003 Calibre .34 -.5 570 .56 .33 Callabonna .013 2501 .022 .01 Canyon .045 8202 .11 .031 opt feb16 .007 .017 .007 opt jan17 .012 .055 .01 Cape Lambert .091 -.1 7987 .137 .061 Capital Min .005 110 .013 .002 opt dec16 .001 .002 .001 Caravel Min .009 % -.1 4890 .023 .009 opt jun15 .002 .002 .001 opt may16 .002 .007 .002 Carbine .034 140 .051 .025 Carbine Tung .135 +1 3095 .14 .037 Carbon En .043 -.1 2073 .10 .013 opt jul16 .013 .04 .002 Carbon Min .25 .51 .13 Cardinal Res .051 .061 .02 + No. Last or Sold 52 week Company Sale - 100s High Low Carnarvon .175 -1.2 39922 .297 .051 opt dec15 .10 -1 4875 .20 .019 Carnavale .021 -.1 7783 .027 .008 Carpentaria .038 .17 .037 Cassini .16 11418 .335 .028 Castillo Cop .002 .01 .002 Castle Min .013 .058 .01 Catalyst Met .225 .36 .22 Cauldron .19 .41 .08 Cazaly Res .043 -.1 300 .105 .034 Celamin .01 % -1.3 2145 .031 .009 ctg .06 .06 .06 Celsius Coal .001 .016 .001 Centasia Res .003 .018 .002 Centaurus .07 +.2 3063 .22 .046 Central Petro.155 % -2 21602 .58 .15 Central Wst G .17 +1.5 9573 .185 .04 Centrex .081 .147 .081 Chalice Gold.11 1914 .17 .105 Challenger En .063 2196 .125 .06 opt jun16 .015 .025 .011 Champ Iron .18 % +3 1403 .69 .145 Chesser .024 -.2 12431 .03 .01 China Mag .07 -.5 260 .09 .03 Chinalco .024 % -.6 417 .043 .020 Chrysalis .009 .048 .009 Citation Res .002 7750 .017 .002 opt dec15 .001 .006 .001 Citigold .015 5840 .059 .013 Clancy Exp .011 % -.2 3744 .017 .007 Classic Min .02 .16 .015 opt jun15 .005 .03 .002 Cleveland .05 2993 .125 .048 opt jul16 .004 .02 .002 Coal Africa .054 .135 .05 Coal FE .02 250 .028 .004 Coalbank .004 .014 .002 Coalspur .014 % -.2 1110 .395 .014 Cobre Montana .044 240 .060 .016 Cocka Coal .014 .054 .012 Cohiba .055 .074 .031 Cokal .11 14977 .22 .098 Comet .013 .023 .012 Comet Ridge.11 -.5 8125 .185 .11 Comm Gold .029 % +.4 2800 .032 .015 CondorBlanco .001 41401 .019 .001 Condoto Plat .015 .071 .011 Conico .006 .015 .005 Cons Tin .053 +.2 947 .092 .045 Consolid .034 +.2 1857 .13 .026 opt nov19 .01 .01 .004 Convergent .012 .018 .007 Cooper Ene.355 % -4 6582 .585 .31 Copper Strike .26 .44 .15 Coppermoly .009 .034 .008 Coral Sea .086 -.1 1668 .15 .045 Corazon .006 2500 .022 .005 Core Exp .056 .09 .028 Cott Oil .091 -.9 1600 .18 .085 opt dec15 .025 .06 .02 Cougar .003 .005 .002 County Coal .034 .086 .03 Covata .33 %+4.5 73242 .33 .006 Coventry Res .014 .07 .004 Coziron Res .025 +.1 9987 .05 .019 Cradle Res .155 +.5 377 .24 .13 opt jan15 .002 .055 .001 Crater Gold .125 10 .195 .06 10% cn 23.50 23.50 23.50 Credo Res .021 .025 .014 Crest Min .005 340 .022 .005 Crossland .008 % +.1 5000 .03 .006 Crucible .031 -.1 6011 .045 .02 Crusader .20 1020 .47 .19 CuDeco 1.41 -8 3981 2.03 1.03 opt dec15 .10 .65 .10 CUE Energy .087 -.7 3501 .135 .086 Cuesta Coal .06 .12 .06 Cullen Res .008 .023 .005 D Dacian Gold .30 .48 .22 Dampier Gold .016 .038 .016 Dart Mining .04 .048 .015 Dateline Res .02 .05 .01 De Grey .002 .003 .001 Deep Yellow .016 -.1 13710 .05 .012 Delta SBD .12 63 .345 .10 Dempsey Min .075 .092 .043 DGR Global .033 .048 .025 Diatreme .017 % -.2 2295 .025 .007 opt mar16 .002 .003 .002 Discov Africa .013 .071 .006 opt dec16 .001 .022 .001 Discovery .06 .105 .038 Dome Gold .30 .30 .22 Doray Min .29 1132 1.095 .285 Dourado .008 % +.1 78445 .105 .006 Dragon .093 253 .215 .08 Dragon Enrgy .048 .08 .048 Dragon Mtn .015 .024 .01 Drake Res .008 2109 .05 .008 opt aug15 .002 .019 .002 Drillsearch.91 % -14 68967 1.74 .91 Drummond .002 .003 .001 Duketon Min .43 +2.5 22412 .445 .125 Dynasty Res .018 .049 .012 E East Africa .004 % -.1 100 .015 .004 East Energy .02 .046 .016 East Iron .022 .07 .022 Echo Res .115 % -1.5 1053 .185 .07 Eclmetals .003 .011 .001 Eden Energy .014 -.1 12409 .02 .011 Elemental .21 310 .478 .144 opt jan16 .04 .045 .026 Elementos .006 % +.1 12874 .022 .004 Elixir Petrol .003 19439 .015 .003 opt sep16 .001 .001 .001 Elk Petrol .06 1100 .20 .06 opt jul17 .003 .012 .003 Elysium Res .004 % -.1 5050 .018 .002 opt mar16 .001 .001 .001 Emerald O&G .022 3764 .03 .007 Emergent .01 .023 .009 Emmerson .03 250 .051 .028 Emperor Range .23 .23 .23 Empire Egy .09 -.5 900 .12 .082 Empire Oil .005 % -.1 5000 .014 .005 Empire Res .007 .014 .003 Emu Nickel .03 .07 .025 Encounter .17 % +2 100 .30 .14 Endeavour .515 -2.5 495 1.02 .45 Enegex NL .014 167 .024 .01 opt jun15 .001 .001 .001 Energia Min .034 -.1 6325 .063 .017 Energy & Min .059 -.1 3628 .095 .025 Energy Metal .13 .24 .115 Energy World .395 -1 12390 .475 .257 Entek .029 -.1 4749 .057 .027 Enterprise .036 % -.4 116 .25 .035 Enterprise .033 .06 .027 Equatorial .24 -.5 1942 .755 .235 Equus Ltd .011 .02 .006 ERA 1.32 -4 2444 1.64 .985 Esperance .02 .042 .012 Estrella R .039 .185 .035 ETFS PhyGld 133.72 +181 100 148.50 126.89 Eumeralla .06 10000 .15 .035 Euro Metals .05 .197 .05 + No. Last or Sold 52 week Company Sale - 100s High Low Evolution .535 -3.5 19055 1.017 .505 Exalt Res .021 .035 .012 opt dec15 .002 .022 .001 Excalibur .007 10 .015 .007 Excelsior .057 .105 .054 Exoma Energy .034 % -.6 6635 .043 .012 Explaurum .003 8000 .01 .003 Exterra .011 .027 .011 F Falcon Min .007 .027 .007 FAR .094 -.6 218068 .157 .033 Fe Ltd .016 .052 .011 FeOre .029 % +.9 2609 .078 .02 Ferrowest .007 .02 .004 Ferrum .008 % +.1 796 .051 .007 Fertoz .40 % +5 200 .66 .32 Finders .165 +1 400 .225 .135 Firestone .005 10375 .009 .005 Firestrike .02 .035 .014 opt dec16 .005 .005 .002 Fitzroy Res .011 -.1 9643 .045 .004 Fitzroy River .235 -.5 3000 .46 .23 Flinders .014 +.1 34950 .038 .013 Focus Min .01 13602 .017 .009 Forte .003 13587 .01 .002 Forte Con .04 .045 .03 Fortescue 2.94 +8 429001 6.22 2.57 Fortunis Res .17 .23 .165 Fox Res .006 % -.2 20059 .025 .006 opt jun16 .001 .003 .001 Foyson Res .003 % +.1 60550 .006 .001 Frontier .01 .025 .006 FYI Res .051 .062 .045 G Galaxy Res .03 +.1 22404 .074 .027 opt dec14 .001 .017 .001 Galilee Engy .125 -1 300 .18 .11 Gas2Grid .011 % -.3 13500 .045 .01 Gascoyne .105 .21 .085 Gateway .041 .14 .039 GB Energy .003 11500 .005 .002 GBM Gold .004 450 .015 .003 GBM Res .015 % -.3 1980 .04 .011 opt jun16 .004 .008 .004 Gen Mining .007 .024 .005 Genesis Min .009 .025 .007 Genesis Res .06 .10 .05 Geopacific .05 % -1.1 543 .10 .028 Gindalbie .023 -.2 3368 .115 .023 Gippsland .003 .006 .002 Gladiator .005 .011 .003 opt jun15 .001 .001 .001 opt jun17 .001 .006 .001 Glb Res Corp .15 .20 .039 opt dec15 .085 .095 .03 Gleneagle .002 .01 .001 opt jun15 .002 .003 .001 Global Geosci .01 .046 .008 Global Gold .003 .01 .003 Global Petrol .052 .125 .052 Globe Metal .04 140 .074 .02 GME Res .02 .036 .019 Gold Cross .08 -.6 1166 .14 .06 Gold Deep .012 .028 .008 Gold Road .215 -.5 1821 .395 .085 Golden Rim .006 .016 .006 Goldminex .021 .027 .007 Goldphyre .013 .036 .012 opt sep16 .003 .004 .001 Goldsearch .003 .007 .002 Grand Gulf .008 % +.1 1347 .015 .007 Grange .115 1168 .294 .11 Great West .03 -.2 787 .124 .021 Green Rock .002 6600 .007 .001 opt jan15 .001 .001 .001 Greenearth .083 -.2 2650 .19 .025 Greenland .075 -.3 2959 .252 .067 opt jun16 .015 .04 .014 Greenpower .027 +.2 500 .036 .013 Greenvale .08 .105 .05 Gryphon .064 5442 .215 .061 GTI Res .026 .03 .02 Guild Coal .041 -.4 14500 .115 .035 Gulf Ind .001 15000 .002 .001 Gulf Min Corp .045 .108 .001 Gullewa .019 .033 .018 Gunson .013 12226 .028 .012 GWR Grp .08 .16 .08 H Hammer Metals .09 644 .30 .076 Hampton .014 .056 .014 Hannans .006 .01 .003 Haoma .205 -.5 185 .40 .13 Haranga .017 .085 .012 Hastings Rare .075 % +1 1300 .105 .038 Havilah .11 % +1.1 655 .289 .099 opt jun17 .025 .028 .02 Hawkley .004 % -.2 15112 .039 .003 Hawthorn .016 .063 .016 Hazelwood .022 -.1 11000 .046 .02 Heemskirk .14 % +1.5 485 .25 .055 Helix .022 .045 .02 Heron .125 -.5 1106 .215 .105 High Peak .14 -.5 5000 .25 .029 opt apr17 .03 .05 .03 Highfield .60 +2 460 .79 .325 Highlands .062 5088 .077 .044 Hill End .004 1520 .008 .003 Hillgrove .51 -1 324 .792 .495 Hodges Res .015 .036 .01 Horizon Oil.20 %-2.5 45497 .39 .20 Horseshoe .012 % +.2 410 .05 .01 Hot Chili .17 -1.5 760 .50 .17 Hot Rock .006 % -.1 2500 .01 .003 Hughes Drl .115 -.5 11 .31 .105 I Icon Energy .11 +.5 5814 .185 .091 Ikwezi .01 .028 .006 Iluka Res 6.85 -13 19297 10.15 6.64 Image Res .09 -.8 2000 .19 .076 Impact Min .021 95 .056 .017 opt nov15 .001 .004 .001 IMX Res .012 9247 .056 .011 opt sep15 .003 .005 .003 Inca Minls .015 30907 .038 .014 Incre Oil .035 .08 .035 Ind Group 4.20 -6 4765 4.97 2.71 India Res .006 679 .01 .003 Indo Mines .024 .071 .018 Indochine .015 -.1 6690 .088 .013 Indophil .29 7180 .29 .12 Int'l Coal .025 % -.3 500 .145 .025 Int'l GoldF .001 .005 .001 Intec .008 6249 .012 .006 Integ Res .001 .003 .001 Intercept .002 28313 .01 .001 Intermin .059 -.1 301 .12 .045 Intra Energy .02 .115 .02 Intrepid .175 -1.5 17507 .35 .175 Investigator .019 .088 .017 opt mar17 .006 .018 .004 IPB Petro .029 -.2 10200 .425 .029 Iron Mtn .017 % +.3 200 .021 .01 Iron Road .165 .365 .14 Ironbark Zinc .095 2303 .175 .044 Ironclad .027 +.2 20 .23 .02 Ishine Int Res .22 .22 .20 + No. Last or Sold 52 week Company Sale - 100s High Low J Jacka Res .028 -.2 14534 .097 .028 opt may16 .003 .01 .003 opt feb15 .001 .005 .001 Jameson .098 -.2 173 .25 .085 Jatenergy .03 1738 .037 .01 Jervois .068 .075 .024 Jindalee .16 .23 .155 Jupiter Engy .40 276 .495 .35 K Kairiki .007 % -.1 40 .026 .007 Kangaroo .01 % +.2 5000 .018 .006 Karoon 2.81 % -35 23331 4.49 2.36 Kasbah Res .07 +.2 1359 .14 .058 Kazak Potash .225 -.5 2090 1.00 .10 KBL Mining .035 +.1 8773 .07 .025 10% cn .18 % -2 1010 .34 .145 Key Petrol .009 % -.1 17840 .034 .009 KGL Res .24 -.5 1041 .47 .076 Kibaran .155 +1 7851 .60 .07 opt aug15 .06 .40 .03 Kidman .081 .20 .05 Killara .009 .045 .008 Kimberley .13 +1 858 1.39 .07 KIN Mining .14 .296 .12 Kina Petrol .365 -.5 1113 .47 .30 Kinetiko .049 .19 .045 King Island .15 .16 .073 King River .034 .155 .034 opt jun15 .003 .06 .003 King Solomon .003 25000 .005 .002 Kingsgate .70 -2 10917 1.547 .605 Kingsrose .28 +.5 855 .67 .27 Korab Res .021 -.1 2043 .065 .019 Krakatoa Res .09 .28 .085 opt jun15 .015 .06 .01 Krucible .067 .092 .046 opt jan16 .025 .034 .01 Kula .04 .115 .04 Kunene Res .065 .175 .035 opt aug15 .002 .02 .001 L Lachlan .023 .32 .02 Laconia .003 .014 .003 opt sep18 .001 .003 .001 Lake Res .004 .01 .004 Lakes Oil .003 21720 .006 .002 10% cn 11.50 24.00 11.50 Lamboo .33 1.00 .16 Laneway Res .003 19585 .007 .001 Laramide .42 .75 .31 Latin Res .023 +.1 3608 .08 .019 Latrobe .012 +.1 250 .02 .004 Lawson Gold .036 .051 .031 Legacy Iron .007 .038 .007 Legend .009 4000 .014 .005 Lemur Res .046 .061 .02 Leopard .001 .004 .001 ctg .011 .011 Liberty Res .019 9946 .05 .012 Lincoln .054 +.4 5288 .095 .038 Lindian .006 29 .013 .003 opt jul18 .002 .002 .001 opt dec14 .001 .001 .001 Lion Energy .18 .22 .025 Lion One Met .23 .40 .20 Liontown .007 % -.2 4800 .044 .007 opt sep15 .004 .01 .003 Lithex Res .035 .045 .013 opt dec15 .002 .004 .002 LNG 3.25 -36 43807 4.49 .26 Lodestar .012 -.1 8915 .03 .005 opt mar16 .005 .007 .003 Lonestar Res.20 %-4.5 50181 .637 .18 Longreach Oil .003 .005 .001 Lucapa .365 -.5 8811 .535 .157 opt aug15 .15 3079 .25 .002 Luiri Gold .002 .01 .002 Lynas .059 -.1 90724 .34 .053 opt sep15 .01 % +.1 1000 .03 .009 M MACA 1.01 -4 9664 2.060 1.005 MacPhersons .115 +.5 26 .235 .08 Mag Mining .022 .029 .012 Magnet Res .105 .215 .105 ctg .005 .005 .005 Magnis Res .19 2584 .32 .09 opt may17 .10 -.5 1500 .195 .023 Magnolia .10 .17 .09 Magnum Gas .006 .014 .003 Malabarcol.10 460 .41 .098 Malachite .007 .008 .006 opt mar15 .001 .002 .001 Malagasy .027 .064 .013 Manas Res .02 -.1 12250 .047 .02 opt mar15 .002 1500 .01 .002 Mandalong .16 .19 .07 Manhattan .045 -.1 1000 .067 .04 Mantle Min .013 % +.2 3201 .06 .011 opt jun15 .003 .019 .003 Marathon Res .026 219 .033 .019 Marengo Min .011 +.1 100 .02 .009 Marenica .27 +2 25 .285 .002 Marmota .012 +.1 850 .047 .009 Matsa Res .17 .43 .16 Maverick .117 -1.3 6861 .525 .117 Maximus .003 2500 .005 .002 Mayan Iron .015 .027 .01 MEC Res .038 .066 .026 Medusa .65 -3 18018 2.64 .47 MEO Aust .019 8600 .089 .018 Merah .03 .126 .023 Merlin .08 375 .14 .05 Mesa Mins .019 .025 .014 Metal Bank .005 .026 .005 Metaliko .037 % +.5 7170 .04 .009 Metallica .057 -.4 167 .12 .029 Metallum .012 +.1 26618 .045 .011 opt jun15 .006 .017 .003 Metals Africa .11 200 .29 .057 opt jan17 .04 .10 .008 Metals Aus .005 .013 .003 Metals X .76 699 Meteoric .021 .044 .019 ctg .001 .01 .001 Metgasco .047 -.1 6526 .12 .038 Metminco .011 +.1 12000 .041 .009 MetroCoal .031 .047 .021 MHM Metals .015 554 .087 .011 Middle Island .017 .05 .016 Millennium .066 -.1 521 .24 .057 Min Commod .11 .20 .10 Min Corp .042 -.3 .08 .002 opt dec15 .001 .001 Min Deposit 1.10 -5 484 2.91 1.10 Min Projects .007 % -.1 104327 .013 .002 opt jun16 .002 % -.1 265000 .006 .001 Minbos Res .004 % +.1 75497 .007 .002 Mincor .57 -.5 756 .985 .49 Mindax .065 .10 .055 Minemakers .065 3167 .165 .065 Minera .003 10950 .009 .002 opt dec16 .001 1775 .004 .001 Minotaur .14 %-2.5 3355 .30 .079 Minrex Res .11 .16 .051 Mintails .051 .065 .051 Mirabela .035 % +.4 214248 .44 .016 + No. Last or Sold 52 week Company Sale - 100s High Low Mitch Serv .032 -.1 2674 .056 .023 opt aug16 .001 .001 .001 Mithril .008 % -.1 10490 .018 .005 MOD Res .007 % +.1 6500 .026 .005 Modun .003 43100 .005 .001 Molopo .165 -.5 2720 .21 .135 Monax .014 .035 .013 opt jul15 .002 .008 .002 Monteray .015 .020 .005 Montezuma .14 % +2 174 .205 .085 Monto .003 .007 .002 Mozambi .006 1000 .024 .006 MRG Metals .11 +.5 150 .17 .08 opt sep16 .02 .045 .019 Mt Burgess .001 .002 .001 Mt Gibson .41 1.215 .365 Mt Magnet .002 .013 .001 Mungana .13 45 .19 .017 Musgrave .04 .115 .036 Mutiny Gold .028 270 .051 .021 opt aug15 .003 .011 .003 MZI Res .29 +1 33 .29 .28 N Nagambie .045 .08 .02 Namibian .006 .009 .005 opt apr19 .002 .003 .002 Naracoota .021 .03 .016 opt sep15 .001 .005 .001 Navaho Gld .003 .01 .002 Navarre .04 .098 .035 Nemex Res .049 +.1 27485 .088 .012 opt dec14 .007 % -.2 1500 .035 .001 Neon Energy .035 +.1 5148 .43 .013 Nevada Iron .26 1.04 .20 New Age Exp .012 .056 .01 New Hope 2.40 2257 3.607 2.18 New Horizon .012 .024 .004 opt dec14 .001 .001 .001 New Std Ene .06 783 .20 .057 New Talisman .009 .013 .007 opt nov17 .002 .008 .002 Newcrest 10.34 -19 49771 12.50 6.96 Newera .001 .008 .001 opt jul16 .001 .001 .001 Nex Metals .006 .028 .004 Nexus Min .056 .08 .041 NG Energy .009 % -.1 2000 .029 .009 Nickelore .006 .015 .005 Nido Petro .043 -.1 2050 .056 .025 Niuminco .002 1651 .008 .001 NKWE .08 126 .13 .061 opt mar16 .031 % -.4 939 .05 .025 North Min .021 -.1 250 .065 .019 Norton Gold .14 +.5 715 .175 .10 Norwest .008 6238 .019 .008 NSL Cons .006 20094 .017 .005 opt dec16 .002 % -.1 5000 .009 .001 Nth Mins .27 -.5 1810 .30 .11 Nth Star 1.175 -5 21260 1.91 .625 Nthn Iron .02 % -.8 12477 .28 .02 Nthn Manga .015 % -.2 22 .03 .011 NuCoal .012 % +.2 2200 .09 .008 NuEnergy .034 .046 .011 Nyota Min .001 .02 .001 NZ Oil&Gas .60 100 .785 .57 O OceanaGold 2.39 -6 1976 3.62 1.455 Ochre Grp .008 % -.6 370 .05 .008 Octagonal .013 % +.3 4400 .121 .009 Octanex .075 % -1.5 509 .265 .075 ctg .02 .15 .02 Odin Eng .002 .003 .001 Odyssey .051 .12 .007 opt dec14 .001 .01 .001 OGI Grp .01 .031 .003 opt dec14 .001 .001 opt dec14 .001 .001 .001 Oil Basins .005 % -.1 500 .024 .005 Oil Search 7.97 -50 165732 9.88 7.74 Oilex .062 +.2 710 .215 .044 opt sep15 .005 .048 .003 Oklo Res .045 .045 .04 OM Hldgs .36 .68 .275 Orbis Gold .56 +.5 2347 .72 .24 Orca Energy .01 -.1 3208 .028 .01 Ord River .002 8050 .01 .001 opt dec14 .001 .003 .001 Orecorp .053 +.1 733 .09 .052 opt may15 .013 .013 .009 ORH .003 14733 .03 .001 Orinoco .09 .168 .071 opt may15 .015 .04 .008 Orion Gold .03 -.2 2009 .132 .026 opt aug15 .002 .032 .002 Orion Met .018 .04 .015 Oro Verde .008 3922 .029 .006 Orocobre 2.59 -7 896 3.22 1.985 Oroya .001 .002 .001 opt jun15 .001 .001 .001 Orpheus .016 % -.2 160 .08 .016 Orrex Res .019 % -.3 121250 .065 .016 Otis Energy .003 18050 .004 .001 opt dec15 .001 .001 .001 Otto Energy .095 -.3 78682 .105 .08 Overland .008 9333 .025 .006 OZ Minerals 3.40 -16 26265 4.88 2.11 P Pac Mining .35 .35 .35 Pac Niugini .06 -.3 1283 .085 .05 Pacific Ore .009 .021 .009 Pacifico Min .028 -.1 500 .054 .015 Padbury .006 6000 .052 .003 Palace Res .001 9858 .003 .001 Paladin .375 +.5 105351 .586 .251 Pan Asia .014 .029 .01 Pan Pac Pet.034 % -1 2750 .12 .034 PanAust 1.645 -2.5 13003 2.35 1.45 Pancont .025 -.1 6491 .07 .021 Panoramic .41 -2 11840 1.075 .23 Panterra G .024 20518 .06 .022 opt dec14 .002 .012 .001 Paradigm .002 .006 .001 Paramount .03 +.1 1954 .065 .022 Paringa .215 -.5 382 .50 .20 Parker Res .25 .28 .20 Parmelia Res .041 .062 .013 opt may17 .015 .03 .01 Paynes Gold .001 15067 .003 .001 opt jun15 .001 .001 .001 Peak Oil & Gas .004 .009 .003 Peak Res .075 +.1 2195 .115 .054 opt jun15 .01 .045 .008 Peel Min .058 .28 .056 Pegasus .008 .05 .007 Pelican .003 3 .012 .002 Peninsula .021 500 .038 .019 opt dec15 .01 % +.1 1400 .022 .008 Peninsula .01 % +.1 2500 .027 .005 Pepinnini .016 .023 .01 opt jun15 .002 .002 .001 Perpetual Res .052 12 .08 .037 Perseus .295 -1.5 16814 .545 .21 Petratherm .006 .012 .004 Petrel Ene .091 -.9 3774 .27 .091 Petsec .12 -.5 500 .145 .07 Phoenix .026 -.1 3075 .037 .009 Phoenix Gold .093 -.3 1312 .193 .079 Phosphate .016 .026 .008 + No. Last or Sold 52 week Company Sale - 100s High Low Pilbara Min .044 +.2 11451 .065 .009 Pioneer .015 % -.3 9650 .03 .008 Planet Gas .012 -.1 500 .028 .01 Planet Met .028 .038 .02 Platina .09 +.5 4 .244 .026 opt sep15 .05 .15 .008 Platypus .02 .059 .018 Plymouth Min .10 .175 .07 opt jun15 .001 .001 .001 Po Valley .10 -.5 2500 .17 .07 Poseidon .145 -.5 18298 .27 .066 Potash Min .031 -.1 1100 .075 .025 opt nov15 .003 .009 .001 Potash West .046 +.2 10450 .111 .033 ctg .005 .02 .002 opt mar15 .002 .009 .001 Power Res .018 .026 .005 Prairie Min .37 230 .60 .26 Prec Metal .27 .38 .25 Predictive .005 .026 .004 Promesa .01 2495 .049 .01 Prospecres .005 .011 .003 Pryme Energy .008 37850 .035 .007 opt jul16 .002 20100 .004 .002 Pura Vida .45 -2.5 8695 .725 .32 Q Qld Bauxite .027 .07 .007 Qld Mining .007 388 .02 .006 Quantum Res .004 % +.1 19583 .007 .001 Quest Petro .001 330017 .003 .001 opt jun16 .001 .001 .001 Quintessen .012 +.1 2500 .022 .009 R Radar Iron .025 .061 .021 Ram Res .007 .019 .006 opt feb17 .002 % -.1 5000 .008 .001 Ramelius .044 -.1 1346 .194 .039 opt aug15 .006 % +.1 2500 .012 .005 Rampart Ene .003 .071 .002 opt jan16 .001 .02 .001 Rand Min .60 50 .70 .39 Range Res .012 42190 .046 .011 opt jan16 .004 .011 .004 Rawson .025 .058 .02 Rayagroup .01 55 .02 .008 opt dec14 .002 .002 .001 opt jul16 .005 .001 Real Energy .225 %-3.5 3493 .45 .155 opt may15 .03 % -.5 875 .14 .01 Realm Res .001 .005 .001 Red 5 .089 2742 .115 .061 Red Emperor .032 .069 .032 Red Fork .01 % -.2 63826 .385 .005 Red Gum .005 .012 .002 opt mar16 .001 .001 .001 opt nov17 .001 .004 .001 Red Hill 1.00 2.05 .80 Red Metal .105 +.5 266 .23 .092 Red Mtn .005 1550 .034 .003 opt mar16 .001 .001 opt jun16 .001 .018 .001 Red River .17 1123 .295 .007 Red Sky .001 .003 .001 Redbank .001 .004 .001 Redcliffe .005 .018 .004 Redstone .04 4050 .12 .03 opt feb16 .001 .015 .001 Reed Res .03 +.2 6750 .069 .017 Reedy LC .017 .032 .016 Regal Point .014 .025 .01 Regal Res .053 +.2 1647 .085 .035 Regis 1.44 -9 17602 3.21 1.245 Renaissance .068 500 .105 .05 Renascor Res .038 .092 .027 Reproductive .17 .37 .025 Res Base .007 .015 .006 Res Mining .002 27453 .005 .001 opt jan15 .001 .001 .001 Res Star .005 .017 .003 opt mar16 .002 .008 .002 Resolute .265 -.5 29994 .765 .225 Resource Dev .084 .16 .022 Resource Gen .12 1121 .215 .10 Reward Min .50 150 .81 .32 opt jun16 .40 .52 .091 Rex Min .15 -1 2592 .58 .15 REY Res .09 .15 .077 Riedel Res .009 262 .035 .007 Rift Vall .041 3980 .05 .015 Rimfire .021 % +.3 4500 .037 .015 Rio Tinto 59.10 +108 41354 71.30 56.12 RMA Energy .003 .008 .002 RMG .049 -.1 1837 .099 .033 RNI NL .088 -.2 9467 .245 .049 Roc Oil .68 1315 .69 .385 Rox Res .031 -.2 36881 .06 .031 Royal Res .032 % +.7 3283 .055 .024 Royalco .265 .33 .22 RTG Mining.81 -4 1946 1.37 .80 opt jun17 .23 500 .49 .19 Rubianna .013 .041 .005 Rubicon Res .016 % -.4 8960 .027 .003 Rum Jungle .076 2090 .17 .061 Rumble .039 % +.4 969 .063 .024 opt oct15 .019 .019 .007 opt jun15 .012 .015 .005 Rutila Res .145 .28 .145 S Sabre Res .021 .058 .02 Samson .014 -.1 9571 .03 .014 opt mar17 .003 % -.2 1893 .014 .003 Sandfire 4.58 -8 5083 6.84 4.51 Santana Min .041 .103 .026 Santos 10.10 %-151 191783 15.32 10.10 Saracen .245 -1 9834 .495 .17 Sayona .002 77 .007 .001 Scotgold .006 .013 .005 Segue Res .006 % -.1 14610 .018 .004 Senex .335 %-6.5 105222 .827 .322 SGE Hldg .19 -1 53135 .26 .127 Shaw River .028 % +.3 6572 .047 .003 Sheff Res .70 -3 520 1.12 .50 Shree Min .04 .188 .04 Siburan .036 +.1 625 .05 .019 Sihayo .01 .035 .01 Silver City Min .022 .105 .022 opt dec14 .002 .015 .002 Silver Lake .255 -.5 7820 .775 .235 Silver Mine .004 10000 .013 .002 Sinovus .001 .005 .001 Sipa Res .033 +.1 1425 .07 .029 opt nov15 .006 % -.6 7700 .025 .006 Sirius Res 2.61 -14 14193 4.16 1.92 Smarttrans .012 28152 .033 .01 SML Corp .017 .035 .008 opt nov15 .001 .002 .001 Sov Gold .016 2400 .185 .014 Sovereign .15 .47 .072 Spectrum .021 .078 .021 Sphere Min 3.10 3.10 3.10 Spitfire .015 5832 .025 .008 opt mar16 .002 5000 .005 .001 St Barbara .088 -.3 21580 .455 .086 St George Min.05 -.5 3141 .27 .043 Stanmore .078 200 .23 .072 Stavely Min .335 60 .70 .205 Stellar .032 .06 .026 Sth Am Ferro .006 % +.3 3500 .069 .003 + No. Last or Sold 52 week Company Sale - 100s High Low Sth America .006 .026 .004 Sth Boulder .19 -1 4850 .29 .15 Sthn Cross .011 2500 .019 .008 Sthn Cross Ex .002 .006 .001 Sthn Crown .03 650 .069 .026 Sthn Gold .009 10 .017 .006 Sthn Hem Min .055 .119 .041 Stone Res .002 .005 .002 Stonehenge .005 36245 .012 .004 Stonewall .185 .23 .17 Straits .004 .011 .003 Strat Elmnt .036 .11 .035 Strat Mins .025 .055 .02 Strata-X .205 -1 1927 .45 .15 Strategic .05 -.2 5245 .091 .016 Strats Res .008 .02 .004 Stratum .004 .08 .003 Strike .04 -.1 2999 .075 .03 Strike Ene .12 +.5 78529 .16 .084 Sumatra C&G .057 .115 .034 Summit Res .21 .60 .165 Sun Res .006 21902 .034 .006 Sunbird .19 .485 .14 Sundance .034 106365 .115 .033 Sundance En.70 % -12 49069 1.42 .655 Superior .009 .012 .006 Swala Ener .155 .40 .145 Syndicated M .039 .07 .029 opt dec14 .001 .001 .001 Syngas .001 .004 .001 Syrah Res 3.50 -4 5213 6.275 2.566 T Talga Res .33 +1.5 1422 .49 .050 Talisman .165 -.5 665 .26 .088 Talon Pet .018 % -.3 3255 .037 .009 Tamaska Oil .01 25000 .101 .006 Tanami .015 +.1 500 .05 .012 Tangiers .009 47057 .325 .006 Tap Oil .46 -4.5 10077 .695 .335 Target .043 .072 .035 Taruga Gold .008 % -.1 6000 .025 .004 Tasman Res .023 % +.3 100 .045 .017 Tasmine 1.45 +5 80 2.00 1.27 Tawana .015 +.1 12000 .038 .013 Tellus .01 8186 .085 .008 Teranga .55 +1 1057 1.25 .395 Terrain .002 .007 .002 Terramin .105 -1 6029 .13 .026 Thomson Res .02 .041 .011 Thor Mining .003 .006 .002 Thundelarra .11 -.5 6999 .36 .032 Tian Poh Res .205 .205 .195 Tiaro Coal .009 % -.2 1113 .128 .008 Tiger Res .16 -1 31238 .455 .16 Tigers Realm.095 1127 .175 .09 Timpetra .19 +.5 1054 .20 .05 Titan .021 -.2 6996 .034 .012 Tlou Energy .31 .375 .25 TNG .081 -.5 22875 .34 .037 Top End Min .009 .017 .008 Torian Res .004 .009 .002 Toro Energy .081 9974 .13 .055 Trafford .029 .13 .023 opt may15 .005 .045 .005 opt feb15 .004 .004 .003 Traka Res .03 .07 .022 Transerv .02 474 Triangle .002 .01 .001 Tribune 2.65 -5 7 3.96 2.28 Triple Energy .005 2500 .01 .003 Triton Mins .245 29774 .905 .052 Triumph Tin .01 .03 .008 Troy Res .495 -2 6693 1.53 .435 Truscott .031 .043 .029 Tungsten .12 .15 .03 Tychean Res .003 930 .007 .002 opt jun15 .001 .001 .001 U UIL Energy .135 .185 .12 United Uran .16 .205 .035 Unity Min .008 249 .05 .007 Univ Coal .11 363 .15 .078 Uranium Eqt .009 .016 .006 UraniumSA .024 .034 .014 V Valence Ind .50 93 .87 .185 opt jul16 .33 .61 .035 Vantage Gold .049 .065 .021 Variscan .034 % -.4 1001 .055 .03 Vector Res .01 .024 .004 opt jan15 .002 .002 .001 Ventnor Res .042 -.3 275 .13 .033 Venture Min.036 3550 .21 .034 Venturex .005 1030 .011 .004 Venus Metal .17 .33 .06 opt nov16 .055 55 .15 .01 Victory Mines .004 .01 .003 opt apr15 .001 .001 .001 Viking Mines .03 .05 .023 Vital Metal .024 +.1 1000 .06 .023 Volta Min .016 .11 .013 Voyager .001 2000 .005 .001 W Walkabout .004 % -.1 1050 .012 .004 Waratah .004 .035 .003 Waterberg .041 %-2.4 1 .195 .04 Wavenet .01 .065 .01 WCP Res .022 .045 .02 West Africa .095 +.8 831 .195 .08 West Areas 4.25 -5 8433 5.30 1.94 West Peak .009 .038 .007 West Wits .006 .023 .005 Western Min .39 +3 9020 .43 .04 White Cliff .009 % -.1 20191 .03 .004 White Engy .165 +.5 2571 .23 .13 White Rock .017 .039 .013 Whitehaven 1.24 -6 25193 2.03 1.185 Whitestar .06 % +.8 69156 .06 .007 Wild Acre .015 .05 .015 Winchester .165 .21 .16 Windimurra .017 +.1 7627 1.36 .009 Windward .155 -.5 516 .38 .15 Winmar Res .006 .035 .002 Wolf Min .27 +.5 62 .50 .25 Wolf Petro .046 +.1 1009 .081 .029 Wollongong .015 % +.4 908 .085 .011 Woodside 35.75 -272 75510 44.23 35.75 World Oil Res .003 .006 .002 World Titan .017 % -.3 1954 .11 .017 WPG Res .038 -.2 133 .053 .027 X Xanadu Min .10 % -1.5 2159 .18 .032 XState .02 % -.5 8988 .061 .02 Y Yancoal .13 -1 270 .77 .13 Yellow Rock .008 16373 .029 .007 YPB Grp .35 +1 40 .455 .16 Z Zamanco .045 .115 .035 Zambezi .07 .40 .001 Zamia Mtls .003 .008 .003 Zenith Min .062 .15 .051 Zeta Petrol .007 % -.1 800 .015 .003 Zeus Res .02 .027 .011 Zimplats 8.75 9.06 6.25 MINING & OIL to close of business: Friday, November 28, 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 ............... 757,169,881 4,239,267,694 234 390 184 808 Mining .................... 770,890,264 1,764,528,392 127 258 181 566 Total ...................... 1,528,060,145 6,003,796,086 361 648 365 1374 Call Options............ 221,480 15,761,882 115 380 11 506 Put Options ............ 253,799 15,194,706 390 165 16 571 Total ...................... 475,279 30,956,588 505 545 27 1077 INDEX PERFORMANCE Change % Week Month All Ordinaries ................................................ 5298.1 0.11 -2.50 S&P/ASX All Australian 50 ............................. 5401.3 0.12 -2.96 S&P/ASX All Australian 200........................... 5266.8 0.13 -2.66 S&P/ASX 20 .................................................. 3339.4 0.14 -3.24 S&P/ASX 50 .................................................. 5466.8 0.14 -2.92 S&P/ASX 100 ................................................. 4426.2 0.21 -2.54 S&P/ASX 200 ................................................ 5313.0 0.16 -2.56 S&P/ASX 200 VIX .......................................... 14.616 -1.11 8.60 S&P/ASX 300 ................................................ 5253.3 0.12 -2.56 S&P/ASX Midcap 50 ....................................... 4583.9 0.76 0.76 S&P/ASX Small Ordinaries ............................. 2041.8 -0.97 -3.00 S&P/ASX 200 Consumer Discretionary .......... 1797.8 -0.38 -1.00 S&P/ASX 200 Consumer Staples ................... 9254.7 -0.38 -6.07 S&P/ASX 200 Energy .................................... 11805.3 -8.49 -12.13 S&P/ASX 200 Financials ............................... 6099.7 0.90 -2.22 S&P/ASX 200 Financial-x-A-REIT ................. 7105.3 0.72 -2.91 S&P/ASX 200 Health Care ............................. 16557.9 3.90 3.57 S&P/ASX 200 Industrials .............................. 4104.9 0.92 0.47 S&P/ASX 200 Information Technology .......... 762.0 0.42 -3.32 S&P/ASX 200 Materials ................................ 8761.1 -0.09 -3.92 S&P/ASX200 A-REIT ..................................... 1152.6 1.92 1.95 S&P/ASX 200 Telecommunication Services ... 2000.5 0.47 2.47 S&P/ASX 200 Utilities .................................. 5870.3 0.02 -0.19 S&P/ASX 300 Metals & Mining ....................... 2729.1 -0.32 -5.52 S&P/ASX All Ordinaries Gold .......................... 1922.2 3.76 1.09 S&P/ASX 200 Resources ............................... 3481.3 -2.98 -7.62 INDUSTRIALS continued

Transcript of FIN Market Wrap 4-proofimages.smh.com.au/file/2014/11/28/6039629/FIN... · + No. Div Last or Sold...

Page 1: FIN Market Wrap 4-proofimages.smh.com.au/file/2014/11/28/6039629/FIN... · + No. Div Last or Sold Yld P/E 52week Company Sale 100s % Ratio High Low SparkInfr 1.95 29582 5.77 18.5

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Spark Infr 1.95 29582 5.77 18.5 2.025 1.535Spark NZ 2.83 ­4 11397 5.47 12.1 2.99 2.02SPDR 200 50.46 ­72 807 4.43p 6.7 53.36 46.99SPDR 200Fin 21.60 4.70p 5.9 22.00 18.78SPDR 200Res▼ 8.63 ­34 75 3.00p 6.2 10.64 8.62SPDR 50 fd 52.96 ­79 99 6.15p 7.3 56.04 50.40SPDR 500 ETF 242.00 243.64 212.42SPDR ASHDY 29.44 ­33 860 4.58p 9.7 31.47 27.92SPDR ABond 25.78 25.78 24.363SPDR DJ Reit▲ 18.62 +18 234 p 18.62 14.92SPDR GBond▲ 25.77 +20 10 25.77 24.17SPDR Prop 10.58 +1 583 5.51 10.9 10.87 8.77SPDR SmOrd 11.19 2.58p 8.5 12.16 10.80SPDR WDiv 17.32 +5 36 p 17.38 15.18SPDR Wemg ▲ 17.64 +12 51 17.64 14.79SPDRWorldexAu▲ 22.45 +20 3 22.45 19.26SPDRWrldexAuH▲ 18.77 +2 3 18.77 16.25Specialty .815 63 4.91f 12.5 1.01 .77SpeedCast ▼ 1.88 616 2.16 1.845Spotless Gp 1.945 +.5 8528 2.05 1.64Sprintex .003 .015 .002SRV Stream .195 +.5 4268 f 25.7 .25 .155Starpharma .505 +1 3867 .985 .472Steadfast 1.625 ­2 6059 2.77f 29.9 1.77 1.25Steamship 31.00 2.53 15.7 40.00 30.40Sterling Plant .04 .115 .04Sthn X Elec .39 +.5 19669 13.85f 8.2 .93 .36Sthn X Media 1.01 +1 17936 7.43f 1.74 .79Stockland 4.12 ­3 62131 5.83 18.1 4.30 3.59Stokes .44 .44 .30Stream Grp .205 43.90f .237 .153Struct Mon .44 ­1 30 .66 .125Structural .56 7.14f 28.0 .665 .465

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

STW Comm 1.165 +2.5 8418 7.38f 9.4 1.567 1.07Style .007 7.8 .017 .006Subzero Grp .02 .13 .008Success .15 .22 .01Suda .056 ­.6 24515 .086 .044Summerset 2.41 1.52 36.5 3.44 2.41Sun Biomed .007 5143 .017 .006Sunbridge .082 +.2 2900 .73 5.7 .26 .057Suncorp 14.34 ­23 48057 5.23f 25.1 15.08 11.548pref cps2 105.00 +9.9 26 4.86f 108.60 101.20nte nov23 103.30 +40 64 5.33 105.73 100.75pref cps3 100.72 ­47 30 2.58f 105.39 98.10

Sunland 1.60 ­4.5 570 2.50f 20.0 1.85 1.315Sun­Metway 77.18 +6 3 80.50 70.05Sunvest .41 16.4 .41 .25Super Retail 7.55 ­14 5933 5.30f 13.7 13.70 6.88Supply Net 2.35 3.83f 13.4 2.65 1.875Swick Min ▼ .24 2853 1.67f 33.8 .33 .235SWW Energy .004 22299 .01 .004Syd Airport 4.44 42027 5.18 44.5 4.58 3.68

TTabcorp 4.08 ­2 16155 3.92f 23.7 4.335 3.27notemar37 104.00 +10 7 107.25 102.25

Tag Pacific .10 .20 .09Tamawood 3.95 +10 68 5.32f 20.0 4.10 2.50Tandou .425 823 4.71 326.9 .534 .42Tassal Grp 3.94 ­3 3982 2.92p 14.1 4.265 2.96Tatts Grp 3.41 ­5 22957 3.96f 24.2 3.62 2.85bondjul19 105.00 +40 1 107.50 102.80

Tech One 2.99 ­9 8543 2.06f 29.7 3.57 2.11Techniche .08 +.1 711 4.00 7.3 .105 .061Telpacific .57 f 1.1 1.296 .11

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Telstra 5.69 ­5 320089 5.18f 16.5 5.80 4.92Templeton 1.405 ­.5 1911 2.49f 63.9 1.457 1.23Tempo .042 28.0 .115 .029Ten Network .245 51106 .375 .18Tfield Srvcs 1.885 ­3 16931 17.6 1.97 .737TFS Corp 1.265 ­6.5 10943 2.37f 4.4 2.24 .86Think Child 1.05 1080 1.18 1.02ThinkSmart .32 ­1 372 f 22.1 .45 .252Thomas Cof .012 .4 .025 .01Thorn Grp 2.95 +2 2448 3.90f 14.7 2.99 1.965Thorney Opp .425 ­.5 838 .692 .40Tissue Th .28 2601 .465 .215Toll Hldgs 5.64 +10 38388 4.96f 14.1 6.08 5.01Tower ▲ 1.85 +2.5 112 5.27 24.3 1.85 1.41Tox Free 2.28 ­1 9963 2.63f 14.0 3.76 2.15TPG Telecom 7.41 ­5 9109 1.25f 34.3 7.83 4.05Trade Me 3.50 ­4 4829 4.21 18.6 4.03 3.06Traffic .052 ­.5 1822 3.85f .08 .045Trans Sol .005% +.1 8000 .011 .004Transmetro 1.05 9.52f 31.6 1.11 1.00Transpacific .915 ­2 26293 1.64f 91.5 1.23 .765Transurban ▲ 8.31 ­4 60738 4.21p 45.4 8.43 6.619Treasury 11.05 +5 164 4.52f 19.5 11.47 8.06Treasury Wn 4.74 ­14 8996 2.74 5.35 3.41Treyo LE .18 10.1 .195 .15Trinity .27 +1 500 81.8 .27 .245Trustees .073 .082 .06TTA Holding .037 f .067 .033TTG Fintech 2.25 ­15 34 4.04 1.22TTN Energy ▼ .28 1855 26.79f 1.2 2.76 .27TW Hold .002 .01 .002Tyrian .001 10.0 .003 .001TZ Limited .15 ­.5 2381 .225 .098

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

UUBS Aus Div 20.09 ­31 8 p 21.67 19.35UBS IQ RPASF 21.00 12.19p 6.0 23.97 20.25UGL ▼ 2.07 11130 2.42 5.6 3.351 1.975Uni Biosensor .15 269 .55 .135Unilife Co .61 789 1.045 .385United OS Aus .45 5.56 6.7 .595 .44Urbanise .68 +.5 463 .765 .60US Masters .20 .20 .20US ResProp 2.01 400 4.98 1005.0 2.05 1.77US Select II 1.90 13.9 1.90 1.60US Select POF 1.76 284 1.82 1.64USCOM .20 .32 .14UXC .735 ­1.5 2519 5.10f 14.8 1.13 .675

VValmec .19 1.2 .30 .01Vangd 300 67.88 ­103 479 p 72.80 63.86Vangd AGBI ▲ 48.25 +14 12 48.27 46.06Vangd APSI 66.73 ­3 114 68.00 55.40Vangd AustFI 49.25 ­25 109 50.00 47.27Vangd Emerg 56.56 +21 20 58.00 46.69Vangd HiYld 63.73 ­100 339 p 69.68 61.15Vangd LgeCo 60.73 ­83 42 p 64.69 57.26Vangd MSCI ▲ 52.26 +28 35 52.26 50.60Vangd MSCI H 50.98 ­2 1 51.00 50.18Vangd SmlCo 42.44 ­87 45 p 47.08 41.77Vangd US ▲ 126.14 +159 147 126.18 100.50Vangd World 58.27 +47 286 58.64 52.80VDM Grp .009% ­.1 77146 .017 .007Veda Grp 2.29 ­3 16796 1.75 71.6 2.55 1.63Viagold Cap .49 .60 .30

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Victor Grp .24 .24 .22Viento Grp .083 ­.7 271 6.0 .38 .081Vietnam Ind .08 .12 .08Villa World 1.835 ­.5 952 8.17f 8.4 2.29 1.685Village 7.31 ­1 2381 3.69f 25.5 8.275 6.569Viralytics .315 +.5 3305 .37 .265Virax .007% ­.1 21556 .02 .005Virgin Aus .415 20488 .445 .28Virtus Hlth 6.98 ­24 2644 3.72f 18.0 9.14 6.90Vision Eye .775 +.5 1093 1.61f 9.8 .82 .56Vista Intl 3.24 1400 3.34 2.28Vita Group 1.10 ­1 564 4.22f 1.23 .55Vita Life 1.50 483 2.33 11.7 1.85 1.25Vmoto .037 ­.1 15195 30.8 .06 .028Vocation ▼ .50 ­3.5 32142 f 3.40 .485Vocus 5.90 ­13 3200 .31f 37.2 6.29 3.05Vtxholding .01% +.1 53371 .04 .007

WWAM Active 1.20 245 8.00f 12.4 1.50 1.155WAM Capital 1.99 ­.5 827 6.53f 9.6 2.11 1.82WAM Resrch 1.13 129 6.64f 9.5 1.22 1.01Warr Cheese 8.00 ­6 57 1.38f 21.0 9.48 7.25Water Res .001 .005 .001Waterco 1.05 5.71f 40.4 1.30 1.035Watermark .91 ­.5 1100 5.49f 10.1 1.08 .90Watpac .815 +1.5 70 7.36p 8.4 1.03 .71WDS .295 ­.5 4080 24.58f 3.2 1.19 .125Webjet 3.09 ­3 1066 4.37f 12.7 3.56 2.22Webster 1.135 ­1.5 215 3.08f 18.3 1.40 .83Wellcom 3.20 120 5.94f 14.6 3.46 2.59Wesfarmers ▼ 41.42 ­93 32589 17.7 42.66 41.42Westfield 8.29 +10 67082 8.35 6.70

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Westoz IC 1.03 ­1.5 1987 8.74f 6.2 1.345 1.03Westpac 32.55 ­68 77188 5.59f 13.4 35.99 30.00frn aug22 103.60 +50 61 105.95 102.15frn aug23 101.40 ­29.7 85 104.10 99.88cps 102.85 132 1.98 110.38 97.652perpetual 99.50 +50 95 104.90 98.01perptl ii 99.30 ­2 39 1.02 103.99 96.557

WestpacTPS 97.59 +39 18 98.58 93.00Whitefield 4.18 +3 170 4.07f 25.4 4.34 3.76crps 112.20 ­75 4 6.24f 117.00 111.00

Wide Bay 5.25 +10 200 5.33f 13.5 6.31 5.06Wilson HTM .76 +1 970 3.62f 16.2 .81 .50Woolworths 31.12 ­63 66388 4.40f 15.8 38.92 30.76frn nov36 ▼ 103.50 34 107.00 103.35

World.Net .03 .033 .028Worldreach .13 ­1 3934 3.8 .264 .064WorleyPars ▼ 11.12 ­77 20921 7.64p 11.0 18.97 10.845

XXero 15.65 ­5 176 42.96 13.76XRF Scientfc .18 6.11f 10.0 .305 .17XTEK .04 2500 .062 .03

YYanghao .30 500.0 .30 .10Yellow Brick .60 +1 12958 .77 .48Yowie .63 +3 2751 .92 .17

ZZ Energy 3.80 +3 433 5.29 77.6 3.99 3.00Zeta Res .50 1.1 .74 .41Zicom .25 75 3.60 15.4 .325 .185Zingmobile .055 26.2 .075 .045ZipTel .42 ­1.5 9312 .585 .001

+ No.Last or Sold 52 week

Company Sale ­ 100s High Low

11­Page .835 +.5 7110 .91 .003

33D Oil .074 ­.1 750 .135 .0643D Res .007 .029 .007

AA'asian Res .012 500 .056 .012ABM Res .25 1174 .48 .24Acacia Coal .004 .013 .003A­Cap Res .056 673 .08 .041Accent Res .14 .23 .14ActiveX .02 .025 .011Adelaide Res .03 ­.2 3097 .073 .023opt sep16 ▼ .006% ­.3 143 .009 .006

Aditya Birla .215 +1.5 620 .38 .15Admiralty Res .029 .034 .011ADX Energy .009 3623 .018 .008AEON Met .115 205 .24 .10African Chrom .003% ­.1 3068 .009 .001African Ene .055 ­.3 18520 .12 .053Aguia Res .035 3247 .075 .035Alacer Gold 2.26 ­11 2558 3.63 1.815Alara Res ▼ .017% ­.3 500 .14 .017Alchemy Res .016 .12 .015Aleator En .001 .006 .001opt jan15 .001 .002 .001

Alicanto ▼ .084 ­.6 100 .33 .084Alkane .235 ­2 3388 .47 .17Allegiance .023 .033 .007Alliance Res .11 ­.5 1946 .27 .09Alligator .03 .061 .027Alloy Res .008 900 .011 .005Altech Che .094 .11 .07opt may15 .003 .02 .002

Altona .225 173 .245 .14Altura .06 ­.5 2515 .245 .06Alumina 1.67 ­3.5 139665 1.795 .98Amex Res .80 1.35 .79Anatolia Ene .065 ­.1 550 .105 .06opt jun17 .006 .006 .002

Anchor Res .19 .19 .19Aneka Tamb 1.10 1.10 1.075Anglo Aust .01 .04 .004AngloGold 2.26 1 4.31 1.98Anova Metals .032 253 .05 .019Antares ▼ .37 13895 .68 .33510% cn23 2.001 600 2.15 1.95

Antilles .18 .21 .001Antipa Min .006 8000 .028 .004opt may16 .003 .004 .002opt dec14 .003 .006 .001

APAC Coal .002 .007 .002Aphrodite .011 .027 .01Apollo Cons .021 .08 .018Apollo Min .01 10767 .044 .009Aquarius Pl .275 16591 .50 .235Arafura .053 ­.3 1317 .105 .05ARC Explore .003% ­.1 294 .007 .003Archer Exp .145 ­.5 841 .235 .14Ardent Res .01 .017 .005Argent Min .03 991 .058 .02opt mar16 .01 .015 .009

Argentina Min .022 .031 .007opt mar15 .001 .001 .001opt dec16 .004 .004 .004

Argo Explore .024 .028 .01Argonaut .016% +.3 770 .035 .012opt mar17 .002 .005 .002

Argosy .002 .017 .002Ark Mines .079 .095 .01Armour .071 ­.2 1214 .24 .066Artemis .003 1750 .005 .002opt aug16 .002 .002 .001opt jul16 .001 .001 .001

Aruma Res .022 .044 .015Asaplus .24 .245 .24Ascot Res .155 +.5 250 .24 .10Aspire Min▼ .032 13578 .069 .03Astro Res .001 .001 .001Athena Res .02 .06 .02Atlantic Gold .235 64 .50 .07opt aug18 .05 .15 .002

Atlas Iron ▼ .18 ­1 129010 1.24 .165Atrum Coal 1.14 ­1 1090 2.04 1.08Attila Res .28 ­1 918 .59 .25AuAmerican .004 .007 .002Audalia .21 .23 .05Augur Res .023 .08 .022Aura Energy .028 ­.1 1050 .058 .019Aurelia Metal .25 +.5 1418 .435 .195Auroch Min▼ .02 ­.1 400 .18 .02Aurora Min .032% +.6 2540 .066 .021Aus Tin Mining .005 7950 .009 .003Ausgold .025 309 .081 .01opt may15 .012 .04 .012

Ausmon .008 2500 .013 .006AusQuest .01 ­.1 400 .035 .01

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowAust Bauxite .30 2126 .35 .17Aust Mines .006 .02 .003Aust Oil .13 .21 .09Aust Pac Coal▲▼ .01% ­.2 6489 .014 .01Aust Re Fuel .12 .77 .11Aust Utd Min .008 .009 .003AusTex Oil▼ .155 +1 21860 .29 .12Austin Exp▼ .074% ­.9 19699 .26 .068Austpac R .018 ­.1 4850 .032 .015Austral Gold .12 50 .16 .065Avalon Min .031 .26 .03Avanco Res .08 ­.3 13004 .12 .054AVZ Minerals .005 4267 .011 .005AWE 1.395%­15.5 54556 1.995 1.157AXG Mining .016 .024 .002Axiom Min .013 16588 .032 .012Aziana .015 .05 .013Azonto Petrol .007 2664 .035 .007Azumah .029% +.6 802 .069 .021Azure Mins .023 +.1 13039 .045 .02

BBalamara .046 +.2 6679 .16 .043Bannerman .079 .135 .045Baraka .002% +.1 34600 .006 .001Barra Res .007 .016 .005Base Res .25 +1 20036 .50 .235Bass Metals .004 2500 .007 .001Bass Oil Co .007% +.1 7922 .008 .004Bassari .014 ­.1 28187 .029 .005Bathurst Res .026% ­.4 777 .23 .026Bauxite Res .105 ­.5 936 .175 .095BBX Min .007 .025 .004BC Iron .55 ­1 84289 5.50 .545BCD Res .041 +.2 476 .05 .027Beach 1.025 ­5.5 165677 1.817 .98Beacon Min .003 .007 .003opt sep15 .001 .002 .001

Beadell ▼ .20 ­2 38825 .885 .20Berkeley .28 215 .39 .22BHP Billiton▼ 30.92 ­108 170461 39.79 30.67Birimian .017% ­.2 269425 .02 .008Black Mtn .025 .10 .016opt may15 .001 .03 .001

Black Range .004% ­.1 2209 .015 .004Black Star .003 .102 .003opt dec17 .05 .05 .05

Blackgold .064 ­.6 1000 .177 .06opt jul16 .017 .017 .017

Blackham ▼ .072 ­.7 2915 .285 .072Blackridge .001 .003 .001Blackthorn .21 .295 .14Blaze Int .001 .002 .001Bligh Res ▲ .052% +.5 880 .052 .025Blina Min .001 16500 .003 .001Blue Energy .038 ­.2 100 .082 .037BMG Res ▲ .03% +.8 5477 .03 .008Boadicea .13 1565 .26 .10Bora Bora .225 ­2 1315 .84 .205Boss Res .013 ­.1 1000 .041 .012Botswana .021 +.1 3600 .041 .003opt dec16 .009 12250 .025 .001

Bougville C .29 ­1 300 .60 .25Bounty Oil .015 8691 .02 .011Braz Iron ▲ .028 +.2 200 .028 .01Breaker .07 ­.2 130 .25 .06ctg .015 .028 .015opt dec14 .002 .05 .001

Brockman .05 +.3 39 .065 .04Broken Hill .034 .056 .031Brumby Res .007% ­.1 30050 .026 .006Bulletin .015 .022 .007Bulletproof .27 .505 .23Burey Gold .017 .032 .007Burleson .009 .022 .009Buru Energy .475 +1 21692 2.10 .42Buxton Res▼ .081% ­1.4 6089 .53 .081opt jan16 .025 .26 .01

Byron Engy .66 1.10 .56

CCabral .006 .026 .006Caeneus Min .011 ­.1 27484 .015 .003Calibre .34 ­.5 570 .56 .33Callabonna .013 2501 .022 .01Canyon .045 8202 .11 .031opt feb16 .007 .017 .007opt jan17 .012 .055 .01

Cape Lambert .091 ­.1 7987 .137 .061Capital Min .005 110 .013 .002opt dec16 .001 .002 .001

Caravel Min .009% ­.1 4890 .023 .009opt jun15 .002 .002 .001opt may16 .002 .007 .002

Carbine .034 140 .051 .025Carbine Tung .135 +1 3095 .14 .037Carbon En .043 ­.1 2073 .10 .013opt jul16 .013 .04 .002

Carbon Min .25 .51 .13Cardinal Res .051 .061 .02

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowCarnarvon .175 ­1.2 39922 .297 .051opt dec15 .10 ­1 4875 .20 .019

Carnavale .021 ­.1 7783 .027 .008Carpentaria .038 .17 .037Cassini .16 11418 .335 .028Castillo Cop .002 .01 .002Castle Min .013 .058 .01Catalyst Met .225 .36 .22Cauldron .19 .41 .08Cazaly Res .043 ­.1 300 .105 .034Celamin .01% ­1.3 2145 .031 .009ctg .06 .06 .06

Celsius Coal .001 .016 .001Centasia Res .003 .018 .002Centaurus .07 +.2 3063 .22 .046Central Petro▼ .155% ­2 21602 .58 .15Central Wst G .17 +1.5 9573 .185 .04Centrex .081 .147 .081Chalice Gold▼ .11 1914 .17 .105Challenger En .063 2196 .125 .06opt jun16 .015 .025 .011

Champ Iron .18% +3 1403 .69 .145Chesser .024 ­.2 12431 .03 .01China Mag .07 ­.5 260 .09 .03Chinalco .024% ­.6 417 .043 .020Chrysalis .009 .048 .009Citation Res .002 7750 .017 .002opt dec15 .001 .006 .001

Citigold .015 5840 .059 .013Clancy Exp .011% ­.2 3744 .017 .007Classic Min .02 .16 .015opt jun15 .005 .03 .002

Cleveland .05 2993 .125 .048opt jul16 .004 .02 .002

Coal Africa .054 .135 .05Coal FE .02 250 .028 .004Coalbank .004 .014 .002Coalspur .014% ­.2 1110 .395 .014Cobre Montana .044 240 .060 .016Cocka Coal .014 .054 .012Cohiba .055 .074 .031Cokal ▼ .11 14977 .22 .098Comet .013 .023 .012Comet Ridge▼ .11 ­.5 8125 .185 .11Comm Gold .029% +.4 2800 .032 .015CondorBlanco .001 41401 .019 .001Condoto Plat .015 .071 .011Conico .006 .015 .005Cons Tin .053 +.2 947 .092 .045Consolid .034 +.2 1857 .13 .026opt nov19 .01 .01 .004

Convergent .012 .018 .007Cooper Ene▼ .355% ­4 6582 .585 .31Copper Strike .26 .44 .15Coppermoly .009 .034 .008Coral Sea .086 ­.1 1668 .15 .045Corazon .006 2500 .022 .005Core Exp .056 .09 .028Cott Oil .091 ­.9 1600 .18 .085opt dec15 .025 .06 .02

Cougar .003 .005 .002County Coal .034 .086 .03Covata ▲ .33%+4.5 73242 .33 .006Coventry Res .014 .07 .004Coziron Res .025 +.1 9987 .05 .019Cradle Res .155 +.5 377 .24 .13opt jan15 .002 .055 .001

Crater Gold .125 10 .195 .0610% cn 23.50 23.50 23.50

Credo Res .021 .025 .014Crest Min .005 340 .022 .005Crossland .008% +.1 5000 .03 .006Crucible .031 ­.1 6011 .045 .02Crusader .20 1020 .47 .19CuDeco 1.41 ­8 3981 2.03 1.03opt dec15 .10 .65 .10

CUE Energy .087 ­.7 3501 .135 .086Cuesta Coal .06 .12 .06Cullen Res .008 .023 .005

DDacian Gold .30 .48 .22Dampier Gold .016 .038 .016Dart Mining .04 .048 .015Dateline Res .02 .05 .01De Grey .002 .003 .001Deep Yellow .016 ­.1 13710 .05 .012Delta SBD .12 63 .345 .10Dempsey Min .075 .092 .043DGR Global .033 .048 .025Diatreme .017% ­.2 2295 .025 .007opt mar16 .002 .003 .002

Discov Africa .013 .071 .006opt dec16 .001 .022 .001

Discovery .06 .105 .038Dome Gold .30 .30 .22Doray Min .29 1132 1.095 .285Dourado .008% +.1 78445 .105 .006Dragon .093 253 .215 .08Dragon Enrgy .048 .08 .048Dragon Mtn .015 .024 .01Drake Res .008 2109 .05 .008opt aug15 .002 .019 .002

Drillsearch▼ .91% ­14 68967 1.74 .91Drummond .002 .003 .001Duketon Min .43 +2.5 22412 .445 .125Dynasty Res .018 .049 .012

EEast Africa .004% ­.1 100 .015 .004East Energy .02 .046 .016East Iron .022 .07 .022Echo Res .115% ­1.5 1053 .185 .07Eclmetals .003 .011 .001Eden Energy .014 ­.1 12409 .02 .011Elemental .21 310 .478 .144opt jan16 .04 .045 .026

Elementos .006% +.1 12874 .022 .004Elixir Petrol .003 19439 .015 .003opt sep16 .001 .001 .001

Elk Petrol .06 1100 .20 .06opt jul17 .003 .012 .003

Elysium Res .004% ­.1 5050 .018 .002opt mar16 .001 .001 .001

Emerald O&G .022 3764 .03 .007Emergent .01 .023 .009Emmerson .03 250 .051 .028Emperor Range .23 .23 .23Empire Egy .09 ­.5 900 .12 .082Empire Oil .005% ­.1 5000 .014 .005Empire Res .007 .014 .003Emu Nickel .03 .07 .025Encounter .17% +2 100 .30 .14Endeavour .515 ­2.5 495 1.02 .45Enegex NL .014 167 .024 .01opt jun15 .001 .001 .001

Energia Min .034 ­.1 6325 .063 .017Energy & Min .059 ­.1 3628 .095 .025Energy Metal .13 .24 .115Energy World .395 ­1 12390 .475 .257Entek .029 ­.1 4749 .057 .027Enterprise .036% ­.4 116 .25 .035Enterprise .033 .06 .027Equatorial .24 ­.5 1942 .755 .235Equus Ltd .011 .02 .006ERA 1.32 ­4 2444 1.64 .985Esperance .02 .042 .012Estrella R .039 .185 .035ETFS PhyGld 133.72 +181 100 148.50 126.89Eumeralla .06 10000 .15 .035Euro Metals .05 .197 .05

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowEvolution .535 ­3.5 19055 1.017 .505Exalt Res .021 .035 .012opt dec15 .002 .022 .001

Excalibur .007 10 .015 .007Excelsior .057 .105 .054Exoma Energy .034% ­.6 6635 .043 .012Explaurum .003 8000 .01 .003Exterra .011 .027 .011

FFalcon Min .007 .027 .007FAR .094 ­.6 218068 .157 .033Fe Ltd .016 .052 .011FeOre .029% +.9 2609 .078 .02Ferrowest .007 .02 .004Ferrum .008% +.1 796 .051 .007Fertoz .40% +5 200 .66 .32Finders .165 +1 400 .225 .135Firestone .005 10375 .009 .005Firestrike .02 .035 .014opt dec16 .005 .005 .002

Fitzroy Res .011 ­.1 9643 .045 .004Fitzroy River .235 ­.5 3000 .46 .23Flinders .014 +.1 34950 .038 .013Focus Min .01 13602 .017 .009Forte .003 13587 .01 .002Forte Con .04 .045 .03Fortescue 2.94 +8 429001 6.22 2.57Fortunis Res .17 .23 .165Fox Res .006% ­.2 20059 .025 .006opt jun16 .001 .003 .001

Foyson Res .003% +.1 60550 .006 .001Frontier .01 .025 .006FYI Res .051 .062 .045

GGalaxy Res .03 +.1 22404 .074 .027opt dec14 .001 .017 .001

Galilee Engy .125 ­1 300 .18 .11Gas2Grid .011% ­.3 13500 .045 .01Gascoyne .105 .21 .085Gateway .041 .14 .039GB Energy .003 11500 .005 .002GBM Gold .004 450 .015 .003GBM Res ▼ .015% ­.3 1980 .04 .011opt jun16 .004 .008 .004

Gen Mining .007 .024 .005Genesis Min .009 .025 .007Genesis Res .06 .10 .05Geopacific .05% ­1.1 543 .10 .028Gindalbie .023 ­.2 3368 .115 .023Gippsland .003 .006 .002Gladiator .005 .011 .003opt jun15 .001 .001 .001opt jun17 .001 .006 .001

Glb Res Corp .15 .20 .039opt dec15 .085 .095 .03

Gleneagle .002 .01 .001opt jun15 .002 .003 .001

Global Geosci .01 .046 .008Global Gold .003 .01 .003Global Petrol .052 .125 .052Globe Metal .04 140 .074 .02GME Res .02 .036 .019Gold Cross .08 ­.6 1166 .14 .06Gold Deep .012 .028 .008Gold Road .215 ­.5 1821 .395 .085Golden Rim .006 .016 .006Goldminex .021 .027 .007Goldphyre .013 .036 .012opt sep16 .003 .004 .001

Goldsearch .003 .007 .002Grand Gulf .008% +.1 1347 .015 .007Grange .115 1168 .294 .11Great West .03 ­.2 787 .124 .021Green Rock .002 6600 .007 .001opt jan15 .001 .001 .001

Greenearth .083 ­.2 2650 .19 .025Greenland .075 ­.3 2959 .252 .067opt jun16 .015 .04 .014

Greenpower .027 +.2 500 .036 .013Greenvale .08 .105 .05Gryphon .064 5442 .215 .061GTI Res .026 .03 .02Guild Coal .041 ­.4 14500 .115 .035Gulf Ind .001 15000 .002 .001Gulf Min Corp .045 .108 .001Gullewa .019 .033 .018Gunson .013 12226 .028 .012GWR Grp .08 .16 .08

HHammer Metals .09 644 .30 .076Hampton .014 .056 .014Hannans .006 .01 .003Haoma .205 ­.5 185 .40 .13Haranga .017 .085 .012Hastings Rare .075% +1 1300 .105 .038Havilah .11% +1.1 655 .289 .099opt jun17 .025 .028 .02

Hawkley ▼ .004% ­.2 15112 .039 .003Hawthorn .016 .063 .016Hazelwood .022 ­.1 11000 .046 .02Heemskirk .14% +1.5 485 .25 .055Helix .022 .045 .02Heron .125 ­.5 1106 .215 .105High Peak .14 ­.5 5000 .25 .029opt apr17 .03 .05 .03

Highfield .60 +2 460 .79 .325Highlands .062 5088 .077 .044Hill End .004 1520 .008 .003Hillgrove .51 ­1 324 .792 .495Hodges Res .015 .036 .01Horizon Oil▼ .20%­2.5 45497 .39 .20Horseshoe .012% +.2 410 .05 .01Hot Chili .17 ­1.5 760 .50 .17Hot Rock .006% ­.1 2500 .01 .003Hughes Drl .115 ­.5 11 .31 .105

IIcon Energy .11 +.5 5814 .185 .091Ikwezi .01 .028 .006Iluka Res 6.85 ­13 19297 10.15 6.64Image Res .09 ­.8 2000 .19 .076Impact Min .021 95 .056 .017opt nov15 .001 .004 .001

IMX Res .012 9247 .056 .011opt sep15 .003 .005 .003

Inca Minls .015 30907 .038 .014Incre Oil .035 .08 .035Ind Group 4.20 ­6 4765 4.97 2.71India Res .006 679 .01 .003Indo Mines .024 .071 .018Indochine .015 ­.1 6690 .088 .013Indophil .29 7180 .29 .12Int'l Coal ▼ .025% ­.3 500 .145 .025Int'l GoldF .001 .005 .001Intec .008 6249 .012 .006Integ Res .001 .003 .001Intercept .002 28313 .01 .001Intermin .059 ­.1 301 .12 .045Intra Energy .02 .115 .02Intrepid ▼ .175 ­1.5 17507 .35 .175Investigator .019 .088 .017opt mar17 .006 .018 .004

IPB Petro ▼ .029 ­.2 10200 .425 .029Iron Mtn .017% +.3 200 .021 .01Iron Road .165 .365 .14Ironbark Zinc .095 2303 .175 .044Ironclad .027 +.2 20 .23 .02Ishine Int Res .22 .22 .20

+ No.Last or Sold 52 week

Company Sale ­ 100s High Low

JJacka Res ▼ .028 ­.2 14534 .097 .028opt may16 .003 .01 .003opt feb15 .001 .005 .001

Jameson .098 ­.2 173 .25 .085Jatenergy .03 1738 .037 .01Jervois .068 .075 .024Jindalee .16 .23 .155Jupiter Engy .40 276 .495 .35

KKairiki .007% ­.1 40 .026 .007Kangaroo .01% +.2 5000 .018 .006Karoon 2.81% ­35 23331 4.49 2.36Kasbah Res .07 +.2 1359 .14 .058Kazak Potash .225 ­.5 2090 1.00 .10KBL Mining .035 +.1 8773 .07 .02510% cn ▼ .18% ­2 1010 .34 .145

Key Petrol .009% ­.1 17840 .034 .009KGL Res .24 ­.5 1041 .47 .076Kibaran .155 +1 7851 .60 .07opt aug15 .06 .40 .03

Kidman .081 .20 .05Killara .009 .045 .008Kimberley .13 +1 858 1.39 .07KIN Mining .14 .296 .12Kina Petrol .365 ­.5 1113 .47 .30Kinetiko .049 .19 .045King Island .15 .16 .073King River .034 .155 .034opt jun15 .003 .06 .003

King Solomon .003 25000 .005 .002Kingsgate .70 ­2 10917 1.547 .605Kingsrose .28 +.5 855 .67 .27Korab Res .021 ­.1 2043 .065 .019Krakatoa Res .09 .28 .085opt jun15 .015 .06 .01

Krucible .067 .092 .046opt jan16 .025 .034 .01

Kula .04 .115 .04Kunene Res .065 .175 .035opt aug15 .002 .02 .001

LLachlan .023 .32 .02Laconia .003 .014 .003opt sep18 .001 .003 .001

Lake Res .004 .01 .004Lakes Oil .003 21720 .006 .00210% cn 11.50 24.00 11.50

Lamboo .33 1.00 .16Laneway Res .003 19585 .007 .001Laramide .42 .75 .31Latin Res ▼ .023 +.1 3608 .08 .019Latrobe .012 +.1 250 .02 .004Lawson Gold .036 .051 .031Legacy Iron .007 .038 .007Legend .009 4000 .014 .005Lemur Res .046 .061 .02Leopard .001 .004 .001ctg .011 .011

Liberty Res .019 9946 .05 .012Lincoln .054 +.4 5288 .095 .038Lindian .006 29 .013 .003opt jul18 .002 .002 .001opt dec14 .001 .001 .001

Lion Energy .18 .22 .025Lion One Met .23 .40 .20Liontown ▼ .007% ­.2 4800 .044 .007opt sep15 .004 .01 .003

Lithex Res .035 .045 .013opt dec15 .002 .004 .002

LNG 3.25 ­36 43807 4.49 .26Lodestar .012 ­.1 8915 .03 .005opt mar16 .005 .007 .003

Lonestar Res▼ .20%­4.5 50181 .637 .18Longreach Oil .003 .005 .001Lucapa .365 ­.5 8811 .535 .157opt aug15 .15 3079 .25 .002

Luiri Gold .002 .01 .002Lynas .059 ­.1 90724 .34 .053opt sep15 .01% +.1 1000 .03 .009

MMACA ▼ 1.01 ­4 9664 2.060 1.005MacPhersons .115 +.5 26 .235 .08Mag Mining .022 .029 .012Magnet Res .105 .215 .105ctg .005 .005 .005

Magnis Res .19 2584 .32 .09opt may17 .10 ­.5 1500 .195 .023

Magnolia .10 .17 .09Magnum Gas .006 .014 .003Malabarcol▼ .10 460 .41 .098Malachite .007 .008 .006opt mar15 .001 .002 .001

Malagasy .027 .064 .013Manas Res▼ .02 ­.1 12250 .047 .02opt mar15 .002 1500 .01 .002

Mandalong .16 .19 .07Manhattan .045 ­.1 1000 .067 .04Mantle Min .013% +.2 3201 .06 .011opt jun15 .003 .019 .003

Marathon Res .026 219 .033 .019Marengo Min .011 +.1 100 .02 .009Marenica .27 +2 25 .285 .002Marmota .012 +.1 850 .047 .009Matsa Res .17 .43 .16Maverick ▼ .117 ­1.3 6861 .525 .117Maximus .003 2500 .005 .002Mayan Iron .015 .027 .01MEC Res .038 .066 .026Medusa .65 ­3 18018 2.64 .47MEO Aust .019 8600 .089 .018Merah .03 .126 .023Merlin .08 375 .14 .05Mesa Mins .019 .025 .014Metal Bank .005 .026 .005Metaliko .037% +.5 7170 .04 .009Metallica .057 ­.4 167 .12 .029Metallum .012 +.1 26618 .045 .011opt jun15 .006 .017 .003

Metals Africa .11 200 .29 .057opt jan17 .04 .10 .008

Metals Aus .005 .013 .003Metals X .76 699Meteoric .021 .044 .019ctg .001 .01 .001

Metgasco .047 ­.1 6526 .12 .038Metminco .011 +.1 12000 .041 .009MetroCoal .031 .047 .021MHM Metals .015 554 .087 .011Middle Island .017 .05 .016Millennium .066 ­.1 521 .24 .057Min Commod .11 .20 .10Min Corp .042 ­.3 .08 .002opt dec15 .001 .001

Min Deposit 1.10 ­5 484 2.91 1.10Min Projects .007% ­.1 104327 .013 .002opt jun16 .002% ­.1 265000 .006 .001

Minbos Res .004% +.1 75497 .007 .002Mincor .57 ­.5 756 .985 .49Mindax .065 .10 .055Minemakers .065 3167 .165 .065Minera .003 10950 .009 .002opt dec16 .001 1775 .004 .001

Minotaur .14%­2.5 3355 .30 .079Minrex Res .11 .16 .051Mintails .051 .065 .051Mirabela .035% +.4 214248 .44 .016

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowMitch Serv .032 ­.1 2674 .056 .023opt aug16 .001 .001 .001

Mithril .008% ­.1 10490 .018 .005MOD Res .007% +.1 6500 .026 .005Modun .003 43100 .005 .001Molopo .165 ­.5 2720 .21 .135Monax .014 .035 .013opt jul15 .002 .008 .002

Monteray .015 .020 .005Montezuma .14% +2 174 .205 .085Monto .003 .007 .002Mozambi .006 1000 .024 .006MRG Metals .11 +.5 150 .17 .08opt sep16 .02 .045 .019

Mt Burgess .001 .002 .001Mt Gibson .41 1.215 .365Mt Magnet .002 .013 .001Mungana .13 45 .19 .017Musgrave .04 .115 .036Mutiny Gold .028 270 .051 .021opt aug15 .003 .011 .003

MZI Res ▲ .29 +1 33 .29 .28

NNagambie .045 .08 .02Namibian .006 .009 .005opt apr19 .002 .003 .002

Naracoota .021 .03 .016opt sep15 .001 .005 .001

Navaho Gld .003 .01 .002Navarre .04 .098 .035Nemex Res .049 +.1 27485 .088 .012opt dec14 .007% ­.2 1500 .035 .001

Neon Energy .035 +.1 5148 .43 .013Nevada Iron .26 1.04 .20New Age Exp .012 .056 .01New Hope 2.40 2257 3.607 2.18New Horizon .012 .024 .004opt dec14 .001 .001 .001

New Std Ene .06 783 .20 .057New Talisman .009 .013 .007opt nov17 .002 .008 .002

Newcrest 10.34 ­19 49771 12.50 6.96Newera .001 .008 .001opt jul16 .001 .001 .001

Nex Metals .006 .028 .004Nexus Min .056 .08 .041NG Energy .009% ­.1 2000 .029 .009Nickelore .006 .015 .005Nido Petro .043 ­.1 2050 .056 .025Niuminco .002 1651 .008 .001NKWE .08 126 .13 .061opt mar16 .031% ­.4 939 .05 .025

North Min .021 ­.1 250 .065 .019Norton Gold .14 +.5 715 .175 .10Norwest .008 6238 .019 .008NSL Cons .006 20094 .017 .005opt dec16 .002% ­.1 5000 .009 .001

Nth Mins .27 ­.5 1810 .30 .11Nth Star 1.175 ­5 21260 1.91 .625Nthn Iron ▼ .02% ­.8 12477 .28 .02Nthn Manga .015% ­.2 22 .03 .011NuCoal .012% +.2 2200 .09 .008NuEnergy .034 .046 .011Nyota Min .001 .02 .001NZ Oil&Gas .60 100 .785 .57

OOceanaGold 2.39 ­6 1976 3.62 1.455Ochre Grp ▼ .008% ­.6 370 .05 .008Octagonal .013% +.3 4400 .121 .009Octanex ▼ .075% ­1.5 509 .265 .075ctg .02 .15 .02

Odin Eng .002 .003 .001Odyssey .051 .12 .007opt dec14 .001 .01 .001

OGI Grp .01 .031 .003opt dec14 .001 .001opt dec14 .001 .001 .001

Oil Basins ▼ .005% ­.1 500 .024 .005Oil Search ▼ 7.97 ­50 165732 9.88 7.74Oilex .062 +.2 710 .215 .044opt sep15 .005 .048 .003

Oklo Res .045 .045 .04OM Hldgs .36 .68 .275Orbis Gold .56 +.5 2347 .72 .24Orca Energy .01 ­.1 3208 .028 .01Ord River .002 8050 .01 .001opt dec14 .001 .003 .001

Orecorp .053 +.1 733 .09 .052opt may15 .013 .013 .009

ORH .003 14733 .03 .001Orinoco .09 .168 .071opt may15 .015 .04 .008

Orion Gold .03 ­.2 2009 .132 .026opt aug15 .002 .032 .002

Orion Met .018 .04 .015Oro Verde .008 3922 .029 .006Orocobre 2.59 ­7 896 3.22 1.985Oroya .001 .002 .001opt jun15 .001 .001 .001

Orpheus ▼ .016% ­.2 160 .08 .016Orrex Res .019% ­.3 121250 .065 .016Otis Energy .003 18050 .004 .001opt dec15 .001 .001 .001

Otto Energy .095 ­.3 78682 .105 .08Overland .008 9333 .025 .006OZ Minerals 3.40 ­16 26265 4.88 2.11

PPac Mining .35 .35 .35Pac Niugini .06 ­.3 1283 .085 .05Pacific Ore .009 .021 .009Pacifico Min .028 ­.1 500 .054 .015Padbury .006 6000 .052 .003Palace Res .001 9858 .003 .001Paladin .375 +.5 105351 .586 .251Pan Asia .014 .029 .01Pan Pac Pet▼ .034% ­1 2750 .12 .034PanAust 1.645 ­2.5 13003 2.35 1.45Pancont .025 ­.1 6491 .07 .021Panoramic .41 ­2 11840 1.075 .23Panterra G .024 20518 .06 .022opt dec14 .002 .012 .001

Paradigm .002 .006 .001Paramount .03 +.1 1954 .065 .022Paringa .215 ­.5 382 .50 .20Parker Res .25 .28 .20Parmelia Res .041 .062 .013opt may17 .015 .03 .01

Paynes Gold .001 15067 .003 .001opt jun15 .001 .001 .001

Peak Oil & Gas .004 .009 .003Peak Res .075 +.1 2195 .115 .054opt jun15 .01 .045 .008

Peel Min .058 .28 .056Pegasus .008 .05 .007Pelican .003 3 .012 .002Peninsula .021 500 .038 .019opt dec15 .01% +.1 1400 .022 .008

Peninsula .01% +.1 2500 .027 .005Pepinnini .016 .023 .01opt jun15 .002 .002 .001

Perpetual Res .052 12 .08 .037Perseus .295 ­1.5 16814 .545 .21Petratherm .006 .012 .004Petrel Ene▼ .091 ­.9 3774 .27 .091Petsec .12 ­.5 500 .145 .07Phoenix .026 ­.1 3075 .037 .009Phoenix Gold .093 ­.3 1312 .193 .079Phosphate .016 .026 .008

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowPilbara Min .044 +.2 11451 .065 .009Pioneer .015% ­.3 9650 .03 .008Planet Gas .012 ­.1 500 .028 .01Planet Met .028 .038 .02Platina .09 +.5 4 .244 .026opt sep15 .05 .15 .008

Platypus .02 .059 .018Plymouth Min .10 .175 .07opt jun15 .001 .001 .001

Po Valley .10 ­.5 2500 .17 .07Poseidon .145 ­.5 18298 .27 .066Potash Min .031 ­.1 1100 .075 .025opt nov15 .003 .009 .001

Potash West .046 +.2 10450 .111 .033ctg .005 .02 .002opt mar15 .002 .009 .001

Power Res .018 .026 .005Prairie Min .37 230 .60 .26Prec Metal .27 .38 .25Predictive .005 .026 .004Promesa .01 2495 .049 .01Prospecres .005 .011 .003Pryme Energy .008 37850 .035 .007opt jul16 .002 20100 .004 .002

Pura Vida .45 ­2.5 8695 .725 .32

QQld Bauxite .027 .07 .007Qld Mining .007 388 .02 .006Quantum Res .004% +.1 19583 .007 .001Quest Petro .001 330017 .003 .001opt jun16 .001 .001 .001

Quintessen .012 +.1 2500 .022 .009

RRadar Iron .025 .061 .021Ram Res .007 .019 .006opt feb17 .002% ­.1 5000 .008 .001

Ramelius .044 ­.1 1346 .194 .039opt aug15 .006% +.1 2500 .012 .005

Rampart Ene .003 .071 .002opt jan16 .001 .02 .001

Rand Min .60 50 .70 .39Range Res .012 42190 .046 .011opt jan16 .004 .011 .004

Rawson .025 .058 .02Rayagroup .01 55 .02 .008opt dec14 .002 .002 .001opt jul16 .005 .001

Real Energy .225%­3.5 3493 .45 .155opt may15 .03% ­.5 875 .14 .01

Realm Res .001 .005 .001Red 5 .089 2742 .115 .061Red Emperor .032 .069 .032Red Fork .01% ­.2 63826 .385 .005Red Gum .005 .012 .002opt mar16 .001 .001 .001opt nov17 .001 .004 .001

Red Hill 1.00 2.05 .80Red Metal .105 +.5 266 .23 .092Red Mtn .005 1550 .034 .003opt mar16 .001 .001opt jun16 .001 .018 .001

Red River .17 1123 .295 .007Red Sky .001 .003 .001Redbank .001 .004 .001Redcliffe .005 .018 .004Redstone .04 4050 .12 .03opt feb16 .001 .015 .001

Reed Res .03 +.2 6750 .069 .017Reedy LC .017 .032 .016Regal Point .014 .025 .01Regal Res .053 +.2 1647 .085 .035Regis 1.44 ­9 17602 3.21 1.245Renaissance .068 500 .105 .05Renascor Res .038 .092 .027Reproductive .17 .37 .025Res Base .007 .015 .006Res Mining .002 27453 .005 .001opt jan15 .001 .001 .001

Res Star .005 .017 .003opt mar16 .002 .008 .002

Resolute .265 ­.5 29994 .765 .225Resource Dev .084 .16 .022Resource Gen .12 1121 .215 .10Reward Min .50 150 .81 .32opt jun16 .40 .52 .091

Rex Min ▼ .15 ­1 2592 .58 .15REY Res .09 .15 .077Riedel Res .009 262 .035 .007Rift Vall .041 3980 .05 .015Rimfire .021% +.3 4500 .037 .015Rio Tinto 59.10 +108 41354 71.30 56.12RMA Energy .003 .008 .002RMG .049 ­.1 1837 .099 .033RNI NL .088 ­.2 9467 .245 .049Roc Oil .68 1315 .69 .385Rox Res .031 ­.2 36881 .06 .031Royal Res .032% +.7 3283 .055 .024Royalco .265 .33 .22RTG Mining▼ .81 ­4 1946 1.37 .80opt jun17 .23 500 .49 .19

Rubianna .013 .041 .005Rubicon Res .016% ­.4 8960 .027 .003Rum Jungle .076 2090 .17 .061Rumble .039% +.4 969 .063 .024opt oct15 .019 .019 .007opt jun15 .012 .015 .005

Rutila Res .145 .28 .145

SSabre Res .021 .058 .02Samson .014 ­.1 9571 .03 .014opt mar17 ▼ .003% ­.2 1893 .014 .003

Sandfire ▼ 4.58 ­8 5083 6.84 4.51Santana Min .041 .103 .026Santos ▼ 10.10% ­151 191783 15.32 10.10Saracen .245 ­1 9834 .495 .17Sayona .002 77 .007 .001Scotgold .006 .013 .005Segue Res .006% ­.1 14610 .018 .004Senex ▼ .335%­6.5 105222 .827 .322SGE Hldg .19 ­1 53135 .26 .127Shaw River .028% +.3 6572 .047 .003Sheff Res .70 ­3 520 1.12 .50Shree Min .04 .188 .04Siburan .036 +.1 625 .05 .019Sihayo .01 .035 .01Silver City Min .022 .105 .022opt dec14 .002 .015 .002

Silver Lake .255 ­.5 7820 .775 .235Silver Mine .004 10000 .013 .002Sinovus .001 .005 .001Sipa Res .033 +.1 1425 .07 .029opt nov15 .006% ­.6 7700 .025 .006

Sirius Res 2.61 ­14 14193 4.16 1.92Smarttrans .012 28152 .033 .01SML Corp .017 .035 .008opt nov15 .001 .002 .001

Sov Gold .016 2400 .185 .014Sovereign .15 .47 .072Spectrum .021 .078 .021Sphere Min 3.10 3.10 3.10Spitfire .015 5832 .025 .008opt mar16 .002 5000 .005 .001

St Barbara▼ .088 ­.3 21580 .455 .086St George Min▼ .05 ­.5 3141 .27 .043Stanmore .078 200 .23 .072Stavely Min .335 60 .70 .205Stellar .032 .06 .026Sth Am Ferro .006% +.3 3500 .069 .003

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowSth America .006 .026 .004Sth Boulder .19 ­1 4850 .29 .15Sthn Cross .011 2500 .019 .008Sthn Cross Ex .002 .006 .001Sthn Crown .03 650 .069 .026Sthn Gold .009 10 .017 .006Sthn Hem Min .055 .119 .041Stone Res .002 .005 .002Stonehenge .005 36245 .012 .004Stonewall .185 .23 .17Straits .004 .011 .003Strat Elmnt .036 .11 .035Strat Mins .025 .055 .02Strata­X .205 ­1 1927 .45 .15Strategic .05 ­.2 5245 .091 .016Strats Res .008 .02 .004Stratum .004 .08 .003Strike .04 ­.1 2999 .075 .03Strike Ene .12 +.5 78529 .16 .084Sumatra C&G .057 .115 .034Summit Res .21 .60 .165Sun Res .006 21902 .034 .006Sunbird .19 .485 .14Sundance .034 106365 .115 .033Sundance En▼ .70% ­12 49069 1.42 .655Superior .009 .012 .006Swala Ener .155 .40 .145Syndicated M .039 .07 .029opt dec14 .001 .001 .001

Syngas .001 .004 .001Syrah Res 3.50 ­4 5213 6.275 2.566

TTalga Res .33 +1.5 1422 .49 .050Talisman .165 ­.5 665 .26 .088Talon Pet .018% ­.3 3255 .037 .009Tamaska Oil .01 25000 .101 .006Tanami .015 +.1 500 .05 .012Tangiers .009 47057 .325 .006Tap Oil .46 ­4.5 10077 .695 .335Target .043 .072 .035Taruga Gold .008% ­.1 6000 .025 .004Tasman Res .023% +.3 100 .045 .017Tasmine 1.45 +5 80 2.00 1.27Tawana .015 +.1 12000 .038 .013Tellus .01 8186 .085 .008Teranga .55 +1 1057 1.25 .395Terrain .002 .007 .002Terramin .105 ­1 6029 .13 .026Thomson Res .02 .041 .011Thor Mining .003 .006 .002Thundelarra .11 ­.5 6999 .36 .032Tian Poh Res .205 .205 .195Tiaro Coal .009% ­.2 1113 .128 .008Tiger Res .16 ­1 31238 .455 .16Tigers Realm▼ .095 1127 .175 .09Timpetra .19 +.5 1054 .20 .05Titan .021 ­.2 6996 .034 .012Tlou Energy .31 .375 .25TNG .081 ­.5 22875 .34 .037Top End Min .009 .017 .008Torian Res .004 .009 .002Toro Energy .081 9974 .13 .055Trafford .029 .13 .023opt may15 .005 .045 .005opt feb15 .004 .004 .003

Traka Res .03 .07 .022Transerv .02 474Triangle .002 .01 .001Tribune 2.65 ­5 7 3.96 2.28Triple Energy .005 2500 .01 .003Triton Mins .245 29774 .905 .052Triumph Tin .01 .03 .008Troy Res .495 ­2 6693 1.53 .435Truscott .031 .043 .029Tungsten .12 .15 .03Tychean Res .003 930 .007 .002opt jun15 .001 .001 .001

UUIL Energy .135 .185 .12United Uran .16 .205 .035Unity Min .008 249 .05 .007Univ Coal .11 363 .15 .078Uranium Eqt .009 .016 .006UraniumSA .024 .034 .014

VValence Ind .50 93 .87 .185opt jul16 .33 .61 .035

Vantage Gold .049 .065 .021Variscan .034% ­.4 1001 .055 .03Vector Res .01 .024 .004opt jan15 .002 .002 .001

Ventnor Res .042 ­.3 275 .13 .033Venture Min▼ .036 3550 .21 .034Venturex .005 1030 .011 .004Venus Metal .17 .33 .06opt nov16 .055 55 .15 .01

Victory Mines .004 .01 .003opt apr15 .001 .001 .001

Viking Mines .03 .05 .023Vital Metal .024 +.1 1000 .06 .023Volta Min .016 .11 .013Voyager .001 2000 .005 .001

WWalkabout .004% ­.1 1050 .012 .004Waratah .004 .035 .003Waterberg .041%­2.4 1 .195 .04Wavenet .01 .065 .01WCP Res .022 .045 .02West Africa .095 +.8 831 .195 .08West Areas 4.25 ­5 8433 5.30 1.94West Peak .009 .038 .007West Wits .006 .023 .005Western Min .39 +3 9020 .43 .04White Cliff .009% ­.1 20191 .03 .004White Engy .165 +.5 2571 .23 .13White Rock .017 .039 .013Whitehaven 1.24 ­6 25193 2.03 1.185Whitestar ▲ .06% +.8 69156 .06 .007Wild Acre .015 .05 .015Winchester .165 .21 .16Windimurra .017 +.1 7627 1.36 .009Windward .155 ­.5 516 .38 .15Winmar Res .006 .035 .002Wolf Min .27 +.5 62 .50 .25Wolf Petro .046 +.1 1009 .081 .029Wollongong .015% +.4 908 .085 .011Woodside ▼ 35.75 ­272 75510 44.23 35.75World Oil Res .003 .006 .002World Titan .017% ­.3 1954 .11 .017WPG Res .038 ­.2 133 .053 .027

XXanadu Min .10% ­1.5 2159 .18 .032XState ▼ .02% ­.5 8988 .061 .02

YYancoal .13 ­1 270 .77 .13Yellow Rock .008 16373 .029 .007YPB Grp .35 +1 40 .455 .16

ZZamanco .045 .115 .035Zambezi .07 .40 .001Zamia Mtls .003 .008 .003Zenith Min .062 .15 .051Zeta Petrol .007% ­.1 800 .015 .003Zeus Res .02 .027 .011Zimplats 8.75 9.06 6.25

MINING & OIL to close of business: Friday, November 28, 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 ............... 757,169,881 4,239,267,694 234 390 184 808Mining.................... 770,890,264 1,764,528,392 127 258 181 566Total ...................... 1,528,060,145 6,003,796,086 361 648 365 1374Call Options............ 221,480 15,761,882 115 380 11 506Put Options ............ 253,799 15,194,706 390 165 16 571Total ...................... 475,279 30,956,588 505 545 27 1077

INDEX PERFORMANCEChange %

Week MonthAll Ordinaries ................................................ 5298.1 0.11 ­2.50S&P/ASX All Australian 50 ............................. 5401.3 0.12 ­2.96S&P/ASX All Australian 200........................... 5266.8 0.13 ­2.66S&P/ASX 20 .................................................. 3339.4 0.14 ­3.24S&P/ASX 50 .................................................. 5466.8 0.14 ­2.92S&P/ASX 100 ................................................. 4426.2 0.21 ­2.54S&P/ASX 200 ................................................ 5313.0 0.16 ­2.56S&P/ASX 200 VIX .......................................... 14.616 ­1.11 8.60S&P/ASX 300 ................................................ 5253.3 0.12 ­2.56S&P/ASX Midcap 50 ....................................... 4583.9 0.76 0.76S&P/ASX Small Ordinaries ............................. 2041.8 ­0.97 ­3.00S&P/ASX 200 Consumer Discretionary .......... 1797.8 ­0.38 ­1.00S&P/ASX 200 Consumer Staples ................... 9254.7 ­0.38 ­6.07S&P/ASX 200 Energy .................................... 11805.3 ­8.49 ­12.13S&P/ASX 200 Financials ............................... 6099.7 0.90 ­2.22S&P/ASX 200 Financial­x­A­REIT ................. 7105.3 0.72 ­2.91S&P/ASX 200 Health Care ............................. 16557.9 3.90 3.57S&P/ASX 200 Industrials .............................. 4104.9 0.92 0.47S&P/ASX 200 Information Technology .......... 762.0 0.42 ­3.32S&P/ASX 200 Materials ................................ 8761.1 ­0.09 ­3.92S&P/ASX200 A­REIT ..................................... 1152.6 1.92 1.95S&P/ASX 200 Telecommunication Services ... 2000.5 0.47 2.47S&P/ASX 200 Utilities .................................. 5870.3 0.02 ­0.19S&P/ASX 300 Metals & Mining ....................... 2729.1 ­0.32 ­5.52S&P/ASX All Ordinaries Gold .......................... 1922.2 3.76 1.09S&P/ASX 200 Resources ............................... 3481.3 ­2.98 ­7.62

INDUSTRIALS continued