Download pdf - 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



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



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



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



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



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


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


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


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


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


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


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


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