Steinhoff International Holdings Ltd

Home | Help | Site Map | Disclaimer

Search this site

navtop

You are here: Home - Investor Centre - Investor Tools - Share Price Today

Share Price Today

Current Share Price

20 November 2008
Last trade	1160	Opened	1215
Best bid	1160	Best offer	1180
Accumulated volume	2792918	Last traded volume	317257
JSE data delayed by 15 minutes, page refreshes every 5 minutes Indicated trade times are actual. Last update 17:21

Best Bid and Offer in Queue
Bid Volume	Bid	Offer	Offer Volume
13619	1160	1180	104165


Today's Trades
Trade Time	Price	Volume
17:00:13	1160	317257
16:47:51	1179	2119
16:46:39	1162	106
16:46:31	1179	2910
16:45:54	1180	5000
16:45:45	1180	2119
16:45:40	1180	1716
16:45:37	1179	403
16:43:09	1176	2222
16:42:53	1176	1879
16:42:51	1170	6620
16:42:51	1171	3186
16:42:51	1176	12
16:42:47	1176	518
16:42:44	1171	53
16:40:44	1175	5297
16:40:07	1175	4000
16:40:07	1175	2203
16:40:04	1175	200
16:40:04	1175	289
16:40:04	1175	2605
16:39:16	1170	1735
16:39:15	1170	8024
16:39:15	1170	1592
16:39:14	1170	6000
16:39:14	1170	2615
16:39:13	1170	6000
16:39:13	1170	5218
16:39:13	1170	583
16:39:13	1170	5252
16:39:07	1170	748
16:39:07	1170	6000
16:39:02	1172	53
16:38:53	1170	687
16:38:53	1170	6186
16:38:46	1170	4731
16:38:41	1170	11
16:38:41	1170	555
16:38:38	1170	1027
16:38:38	1170	7130
16:38:36	1170	2119
16:38:30	1170	5751
16:38:27	1170	643
16:38:27	1170	93
16:38:23	1170	831
16:38:22	1170	1195
16:38:18	1171	4000
16:38:18	1171	4805
16:38:17	1170	492
16:37:55	1170	4728
16:37:55	1169	4057
16:37:40	1169	1059
16:37:16	1163	203
16:37:03	1170	2119
16:36:57	1170	3919
16:36:51	1170	2119
16:36:40	1170	2119
16:36:13	1170	2119
16:36:04	1169	1546
16:36:04	1169	481
16:36:04	1169	92
16:35:44	1169	2119
16:35:42	1169	2119
16:33:56	1161	2252
16:33:53	1171	446
16:33:53	1171	35
16:33:51	1171	6509
16:33:51	1171	4000
16:33:51	1171	4491
16:33:25	1171	106
16:33:13	1175	1059
16:32:57	1175	5297
16:32:53	1175	2119
16:32:32	1175	608
16:32:24	1180	2119
16:32:14	1180	5297
16:32:06	1180	2119
16:29:16	1171	10
16:28:17	1180	2119
16:26:56	1171	690
16:24:48	1170	874
16:24:28	1170	4918
16:18:38	1170	4435
16:16:57	1170	200
16:16:37	1170	550
16:16:37	1174	4000
16:16:37	1174	3037
16:16:20	1176	2119
16:16:07	1174	4036
16:16:07	1174	389
16:15:48	1174	3848
16:15:30	1174	2119
16:15:21	1169	1000
16:15:13	1169	2988
16:15:12	1176	1354
16:15:12	1176	3756
16:15:12	1176	15871
16:15:12	1174	591
16:15:12	1174	5319
16:15:10	1169	3136
16:15:09	1176	25000
16:14:40	1169	105
16:13:47	1176	2119
16:13:04	1176	1008
16:13:04	1176	1132
16:12:37	1176	820
16:12:27	1176	6625
16:12:27	1176	14646
16:11:52	1178	2119
16:11:30	1176	1532
16:11:28	1176	583
16:11:28	1176	2349
16:11:28	1176	5018
16:11:28	1176	299
16:11:28	1176	573
16:09:13	1176	2119
16:08:08	1177	1429
16:08:08	1177	3571
16:05:59	1188	2119
16:05:21	1177	2784
16:05:13	1177	1356
16:05:13	1177	419
16:05:13	1176	357
16:05:13	1176	524
16:04:26	1177	1799
16:04:26	1177	320
16:04:00	1178	2119
16:01:02	1169	1758
16:01:00	1169	2303
16:00:27	1181	2119
15:58:09	1168	563
15:58:09	1168	5072
15:57:27	1163	4939
15:57:19	1163	563
15:57:19	1163	5031
15:57:19	1163	510
15:57:19	1163	4588
15:55:15	1160	3380
15:55:03	1160	106
15:54:59	1163	8
15:54:28	1160	1380
15:54:08	1159	3000
15:54:07	1160	5000
15:54:07	1160	200
15:53:10	1160	4212
15:53:07	1161	3011
15:51:41	1161	1474
15:51:39	1161	1449
15:51:39	1161	3848
15:51:16	1161	5297
15:50:43	1160	588
15:50:22	1168	2084
15:49:40	1171	1603
15:49:39	1170	4444
15:49:30	1170	827
15:49:29	1170	751
15:49:29	1171	827
15:49:29	1171	269
15:49:29	1170	3422
15:49:29	1170	5000
15:49:29	1171	1578
15:49:29	1171	2422
15:49:28	1171	3176
15:49:28	1171	5000
15:49:28	1172	3176
15:49:27	1174	434
15:49:27	1173	434
15:49:26	1173	3778
15:49:26	1172	3778
15:49:08	1174	106
15:49:01	1177	1849
15:48:45	1177	872
15:48:44	1187	68
15:48:28	1187	606
15:48:26	1187	3661
15:47:56	1187	11094
15:47:54	1188	9145
15:47:42	1187	2508
15:47:41	1187	1178
15:47:41	1181	588
15:47:41	1181	5297
15:47:35	1187	11830
15:47:29	1187	2748
15:47:29	1187	3792
15:47:29	1176	5248
15:47:29	1176	1382
15:46:57	1176	1134
15:46:57	1176	801
15:46:57	1176	6350
15:46:57	1176	860
15:42:57	1181	720
15:42:56	1181	1885
15:42:28	1186	1876
15:42:27	1186	243
15:42:26	1181	5777
15:42:00	1186	295
15:42:00	1186	4842
15:41:57	1181	1486
15:41:57	1181	1640
15:41:56	1181	2069
15:41:56	1186	312
15:41:56	1186	4985
15:41:56	1186	899
15:41:56	1186	4796
15:41:56	1186	394
15:41:56	1186	3294
15:41:56	1186	3548
15:41:56	1186	208
15:41:56	1186	1876
15:39:44	1186	3421
15:39:07	1186	462
15:38:56	1186	1400
15:38:30	1187	833
15:38:29	1187	5100
15:37:27	1189	4000
15:37:27	1189	6747
15:37:09	1189	67
15:36:56	1189	205
15:36:46	1189	212
15:36:46	1189	432
15:36:46	1189	1482
15:36:40	1189	895
15:36:40	1189	3848
15:36:39	1189	5297
15:30:40	1186	2672
15:27:19	1186	155
15:26:56	1186	469
15:26:27	1186	1335
15:26:26	1186	86
15:25:56	1187	263
15:25:43	1190	2119
15:25:26	1190	3366
15:25:26	1190	667
15:25:26	1190	5042
15:25:26	1190	505
15:25:26	1190	211
15:25:23	1190	751
15:25:23	1190	2846
15:25:23	1190	1700
15:17:26	1190	2000
15:17:26	1190	4820
15:17:06	1191	2119
15:16:07	1190	2345
15:16:06	1190	5126
15:15:06	1193	1719
15:14:46	1195	2119
15:14:34	1195	5933
15:14:15	1195	1518
15:14:15	1195	601
15:13:33	1190	18
15:13:26	1195	54
15:12:56	1195	1986
15:12:42	1197	1150
15:12:36	1197	2119
15:12:26	1195	2748
15:12:14	1195	4524
15:12:14	1195	568
15:12:14	1195	5120
15:12:06	1195	880
15:11:54	1195	4417
15:11:50	1192	6506
15:11:50	1192	231
15:11:50	1192	5191
15:11:50	1192	576
15:11:35	1190	32
15:11:26	1190	97
15:10:56	1190	292
15:10:26	1190	887
15:09:56	1190	2686
15:09:46	1190	1409
15:09:45	1190	2578
15:09:45	1190	552
15:09:45	1190	1178
15:09:40	1189	690
15:09:37	1189	1732
15:09:27	1189	1725
15:09:27	1189	3466
15:09:26	1189	57
15:08:56	1189	175
15:08:26	1189	528
15:07:58	1189	1344
15:07:56	1189	257
15:07:39	1189	779
15:07:30	1189	2303
15:07:26	1189	59
15:06:56	1189	177
15:06:50	1192	2119
15:06:16	1192	1878
15:01:45	1187	111
15:01:26	1187	130
15:01:26	1187	204
15:00:56	1187	1012
15:00:26	1187	903
15:00:26	1187	2164
14:59:58	1187	1583
14:59:56	1187	486
14:59:56	1187	7226
14:55:51	1187	1919
14:54:02	1195	4583
14:53:53	1195	1202
14:53:53	1196	30
14:53:45	1196	267
14:53:44	1196	5000
14:53:28	1195	425
14:53:28	1195	3830
14:53:20	1195	4000
14:53:20	1195	2170
14:53:05	1195	312
14:53:05	1195	2815
14:52:51	1195	7185
14:52:23	1195	2855
14:52:10	1195	2345
14:52:10	1194	2402
14:52:10	1193	160
14:52:10	1193	4954
14:52:10	1193	179
14:49:50	1193	106
14:46:22	1193	106
14:45:37	1193	106
14:44:12	1193	80
14:44:05	1193	266
14:43:56	1193	2001
14:43:55	1193	1141
14:43:55	1193	1809
14:42:36	1193	5287
14:42:24	1193	1696
14:42:24	1193	1482
14:40:07	1193	2902
14:40:07	1193	600
14:38:51	1193	912
14:38:50	1193	3321
14:38:46	1193	387
14:38:46	1193	1032
14:38:45	1193	2672
14:38:25	1193	10267
14:38:24	1193	11
14:38:24	1193	1029
14:38:24	1193	3483
14:38:24	1193	6410
14:38:24	1193	96
14:37:51	1186	2673
14:36:11	1186	2190
14:36:11	1186	43
14:35:43	1186	200
14:35:42	1186	742
14:35:42	1186	4658
14:35:42	1186	4607
14:35:42	1186	4750
14:31:01	1181	11
14:28:37	1181	1
14:28:32	1181	229
14:28:32	1181	292
14:28:31	1184	1205
14:28:28	1181	2624
14:28:27	1184	9676
14:28:27	1184	1111
14:28:27	1184	10000
14:28:27	1184	994
14:28:27	1184	8949
14:27:54	1181	1
14:27:46	1195	4000
14:27:46	1195	5800
14:27:25	1195	266
14:27:25	1195	151
14:27:25	1195	260
14:27:25	1195	2343
14:27:22	1195	2657
14:27:22	1194	5014
14:27:22	1194	295
14:27:22	1194	32
14:26:59	1185	2
14:26:54	1192	317
14:26:54	1192	2127
14:26:54	1192	3854
14:26:49	1192	828
14:26:49	1192	4469
14:25:57	1192	526
14:25:57	1192	4576
14:25:57	1192	195
14:24:00	1192	430
14:24:00	1192	629
14:20:27	1184	359
14:20:03	1192	2011
14:20:03	1192	2983
14:20:03	1192	303
14:19:55	1193	1370
14:19:55	1193	303
14:19:55	1193	2624
14:19:48	1193	106
14:19:31	1186	555
14:19:26	1186	445
14:16:40	1185	1180
14:16:36	1185	295
14:16:36	1185	542
14:16:32	1185	200
14:16:07	1196	2624
14:16:07	1196	554
14:13:34	1197	226
14:13:34	1197	5071
14:13:08	1198	2669
14:12:43	1188	4292
14:12:39	1188	4326
14:12:33	1200	3178
14:12:29	1181	1
14:12:08	1200	3045
14:12:08	1200	2252
14:11:26	1200	3178
14:11:01	1179	11
14:10:56	1173	11
14:10:53	1180	3634
14:10:53	1192	1699
14:10:37	1192	3744
14:10:31	1200	2671
14:10:10	1200	5792
14:10:00	1200	1059
14:07:45	1195	2383
14:07:45	1195	2271
14:07:45	1195	302
14:07:45	1195	2725
14:07:26	1195	1052
14:07:26	1195	633
14:07:26	1195	2523
14:07:17	1195	3178
14:06:45	1191	4208
14:06:39	1189	1
14:06:15	1190	3593
14:06:15	1190	4663
14:06:15	1190	1111
14:03:54	1189	3474
14:03:54	1189	872
14:03:54	1189	1558
14:03:53	1189	286
14:03:53	1189	2075
14:03:53	1189	507
14:03:24	1189	2810
14:03:24	1189	368
14:02:45	1180	1850
14:01:09	1180	1
14:01:04	1186	1059
14:00:56	1186	4580
14:00:56	1186	608
14:00:56	1186	4737
14:00:56	1186	1285
14:00:08	1186	3178
13:58:49	1180	4515
13:58:00	1171	11
13:57:56	1190	4958
13:57:56	1190	6070
13:57:55	1190	3930
13:57:55	1190	1070
13:57:55	1190	5000
13:55:36	1190	1844
13:55:24	1190	677
13:54:53	1190	1409
13:54:39	1192	1291
13:53:36	1192	222
13:53:36	1192	2054
13:53:36	1192	1723
13:53:20	1192	3178
13:53:12	1188	2
13:52:55	1188	336
13:49:23	1188	1
13:49:19	1191	2218
13:49:09	1191	3079
13:49:07	1194	1111
13:49:07	1194	8666
13:49:07	1194	10000
13:49:03	1195	2799
13:49:02	1199	3416
13:48:59	1199	2211
13:48:54	1199	222
13:48:54	1199	2000
13:48:47	1195	313
13:48:46	1195	281
13:48:46	1195	2537
13:48:43	1195	2118
13:48:43	1195	1232
13:48:43	1195	1946
13:47:10	1195	2642
13:47:10	1195	6500
13:47:01	1193	815
13:46:34	1193	2400
13:46:29	1191	809
13:46:29	1191	487
13:45:38	1189	4593
13:45:38	1188	3880
13:45:34	1188	106
13:43:45	1183	809
13:37:11	1183	1462
13:36:33	1183	9
13:36:29	1191	544
13:35:47	1191	1618
13:35:47	1190	446
13:35:47	1189	600
13:35:47	1189	4379
13:35:47	1189	1558
13:32:46	1190	217
13:32:46	1190	1902
13:32:06	1190	2119
13:30:37	1183	560
13:30:27	1183	510
13:30:15	1183	1161
13:30:08	1183	446
13:27:05	1183	901
13:27:05	1183	1170
13:27:03	1183	1808
13:26:50	1194	2119
13:26:46	1194	10000
13:26:18	1183	1
13:25:16	1193	5097
13:25:15	1193	200
13:20:56	1195	2225
13:20:56	1195	1520
13:20:44	1195	3229
13:20:21	1189	547
13:15:04	1189	228
13:12:26	1193	808
13:12:20	1185	200
13:12:20	1185	1111
13:10:18	1179	148
13:10:00	1179	1015
13:07:58	1178	1104
13:07:17	1178	2119
13:07:01	1178	2119
13:06:08	1178	33
13:06:08	1178	208
13:06:08	1178	1878
12:59:45	1174	2
12:59:44	1174	10
12:59:14	1174	50
12:58:44	1173	251
12:58:41	1173	1171
12:58:15	1171	85
12:57:45	1171	424
12:57:32	1175	1065
12:57:14	1175	1054
12:57:06	1175	1844
12:57:05	1175	6596
12:57:05	1175	1890
12:57:04	1175	200
12:57:02	1175	290
12:57:02	1178	2140
12:56:52	1185	9800
12:56:47	1188	511
12:56:47	1188	1111
12:56:47	1188	3749
12:56:47	1188	10000
12:55:47	1191	2119
12:51:21	1185	200
12:49:04	1178	573
12:49:04	1178	314
12:48:04	1178	2823
12:48:03	1190	6237
12:48:03	1191	5444
12:48:03	1194	10398
12:47:37	1194	146
12:47:14	1194	732
12:46:49	1194	1734
12:46:44	1194	1924
12:46:38	1195	6771
12:46:29	1195	2115
12:46:28	1195	1114
12:46:17	1195	12542
12:46:17	1196	2344
12:46:08	1196	950
12:46:07	1195	1210
12:46:07	1195	1248
12:43:36	1195	3752
12:43:19	1195	647
12:43:19	1195