A18 nzherald.co.nz The New Zealand Herald Tuesday, June 30, 2020 New Zealand 0800 102 100 Personalised Investment Advice Share Code NZX Market Shares Closing quotes Buy Sell Last Sale Move ATM ABA AFT AIR ALF AMP ANZ AOR ARB ARG ARV APL AIA AUG AFI AFC AWF BIT BRM BGI BLT BGP BFG CBD CO2 CAV CDI CRP CNU TCL CMO CVT CEN CGF a2 Milk Abano AFT Pharm Air NZ AlliedFarmrs AMP ANZ Aorere ArborGen Argosy Arvida Asset Plus Ltd AuckAirport Augusta Cap Aus Found Aust Food AWF Madison Bankers Inv Barramundi Blackwell BLIS Tech Briscoe Grp Burger Fuel Cannasouth Carbon Fund Cavalier Corp CDL Inv Chatham Rock Chorus City of Lond Inv Colonial Motor Comvita Contact Energy Cooks Glob Fds 1950 299 384 126 62 190 1967 17 116 143 34.5 625 87 648 134 1900 68 1.5 7.8 310 41 49 114 23 76.5 15 746.5 652 667 259 622 5.8 1977 300 387 127 64 197 1995 17.5 117 145 35 645 87.5 660 .2 139 1950 69 1.6 7.9 313 43 49.5 116 23.5 78.5 16 766 660 670 265 625 5.9 1976 300 385 126 62 190 1968 413.8 16.8 117 144 34 643 87 648 .1 134 1910 68 1.5 7.8 310 43 49 116 22.5 78.5 16 748 655 667 260 624 6 +32 +44 -4 -3 -3 -9 -51 -.2 -1 -1.5 +20 -2 -5 -.1 -3 +10 +1 -.1 +.1 -1 -1 -.5 -8 -5 -8 +3 +.1 347.575 313.901 40.197 3594.101 11.098 21.825 37.591 1.562 1279.476 339.678 217.056 1735.093 153.758 1.852 4010.003 6.197 9.307 207.215 891.884 523.571 12.946 4.114 136.166 9.214 39.167 13.774 3.757 166.756 1.178 .292 76.523 353.148 17.381 2135 554 500 305 78 229 3110 413.8 20 154 200 65 990 195.5 767 .2 205 2105 76 1.7 9.5 449 61 84 117 38 95 25 802 910 911 463.9 905 8 1219 115 270 80 46 114 1450 413.8 14.5 74 88 34 426 64 490 .1 91 1410 44 .4 3.3 235 24.5 28 90 16 66 9.3 488 565 498 154.9 454 4 10.78 15.28 2.78 95.14 7.18 6.1 3.07 15.62 4.03 27.92 11.11 41.93 5.9 11.81 4.86 32.64 37.64 41.67 48.72 - DGL DOW EBO ENS ERD EVO FPH FBU FWL FCG FSF FCT FRE Delegat Group Downer EDI EBOS Group Enprise Group EROAD Ltd EvolveEduc Fishr&Paykl Health Fletcher Building Foley Wines Fonterra Fonterra Shrhlds Unts Foreign & Colonial Freightways 1275 2161 58 319 11.6 3313 352 173 373 372 1305 705 1279 2180 68 324 11.7 3350 356 179 374 373 1327 711 1279 2164 69 322 11.6 3350 353 173 373 373 1340 709 +23 -6 -8 -.4 +150 -7 -6 +1 +19 16.132 205.174 .126 78.212 101.812 448.649 453.927 4.146 121.878 66.836 .022 72.136 1279 2560 91.8 340 18.6 3350 570 197 430 435 1590 878 639 1842 58.6 180 5 1485 305 135 315 315 1010 450 GEN GNE GTK GEO GFL GSH GMT GXH HLG HGH HFL IKE IFT IPL JPG JLG General Capital Ltd GenesisEgy Gentrack Grp GEO GFNZ Grp Ltd Ord Good Spirits Ltd Goodman Prop Tst Green Cross Health Hallenstein Glasson Heartland Grp Holding Hendrsn Far East ikeGPS Grp Infratil Investore JPMorg GlobGrth Just Life Group 11.3 300.5 140 6.1 41 9.6 205 100 348 121 650 78 469 182 620 41 11.5 303 144 6.4 43 10 210 102 350 122 666 80 478 185 647 42 11.5 300.5 141 6.1 43 10 205 102 348 122 650 81 470 184 620 42 +1 +1 -4 -3.5 -2 +1 -3 +3 -20 -3 60.956 168.426 108.524 8.819 3.024 4.737 1674.788 71.021 27.161 191.762 1.723 469.334 775.402 2.675 1.925 11.5 377 659 12.7 60 15.6 252 139 648 193 755 96 565.5 200 735 79 KMD KFL KPG LIC MFT MLN MMH MEE MGL MCY MEL MET MPG MHJ MCK MOA Kathmandu Kingfish Kiwi Prop Livestck Imprvmnt Mainfreight Marlin Global Marsden Mari Me Today Mercer Group Mercury NZ Meridian Energy Metlifecare Metro Perf Glass Michael Hill Millennm&Copthrn Moa Ord Shrs 109 160 104.5 71 3924 98 642 12.9 24 458 485 490 19 33.5 181 16.7 110 162 105 72 4000 99 650 13 24.5 470 495 509 19.1 36 185 17 109 161 104.5 72 3925 98 642 13 24.5 470 494 503 19.2 33.5 186 16.6 -6 -1 -.5 +2 -1 -8 -.7 -.5 +10 +12 +1 -.2 -2 -1 1881.51 71.667 2452.721 150 44.43 244.094 2.803 610.189 1.983 362.656 798.038 296.809 10.946 451.39 20.595 37.127 NPH NTL NZK NZO NZR NWF NZM NZX OCA PEB PYS PGW PLX PLP POT PCT PIL PFI PPH Napier Port New Talisman NZ King Salmn NZ Oil & Gas NZ Refining Co NZ Windfarms NZME Ltd NZX Limited OceaniaHlth Pacific Edge PaySauce PGG Wrightson Plexure Group PLP Fund Port of Tauranga Precinct Prop Promisia Prop For Ind PushpayHld 355 .7 186 53.5 74 13.9 27 139 87 27 42 268 94 102 743 156.5 234 890 364 .8 189 55 75 14 28.5 141 88 27.5 45 270 96 105 763 160 238 898 355 .8 189 53.5 74 14 27.5 139 87 27.5 42 270 96 105 758 156.5 .2 235 898 -13 +.1 +3 -1 -.4 -2.5 -3 -1 +15 -3.5 -2 -27 QEX RAK RBD RYM QEX Rakon RestaurantBrands Ryman Health 60 26 1176 1280 61 27.5 1200 1284 59 26 1176 1282 -1 -24 -8 A-C D-F G-J K-M N-P Q-S 1000s Sold 52-week High Low Dividend CPS t/c Yld% P/E Ratio .82 1.77 5.66 1.82 2.27 1.45 3.84 1.08 .99 4.97 3.29 3.32 3.50 .52 4.01 1.95 .46 - 3.59 12.13 4.48 4.83 6.13 4.24 9.03 2.43 4.63 4.31 8.29 2.20 8.68 3.81 6.19 4.36 5.75 6.25 7.81 - 45.4 45.6 29.52 6.47 5.48 12.58 8.12 17.18 14.87 23.97 16.97 9.17 3.71 53.93 11 45.69 6.4 61.47 4.34 11.41 34.95 - 23.61 29.55 81.74 16.67 15 4.17 22.87 42.36 3.02 1.34 4.17 1.23 2.32 10.62 1.25 1.85 3.78 .50 4.25 2.41 1.71 5.97 24.92 21.69 211 66.95 19.09 24.89 5.52 18.63 5.5 199 76 2 34 4.9 184 96 180 89 555 48 300 135 499 33 22.45 4.17 3.5 7.76 4.86 33.33 15.28 45.26 21.25 9.38 25.89 4.44 .11 1.34 2.93 2.69 1.96 1.28 .16 2.18 1.37 5.11 .84 7.47 2.96 8.14 3.78 4.77 9.58 12.52 6.96 4.52 5.10 4.18 10.58 139.65 158.76 .6 9.18 27.15 10.51 10.82 7.42 8.67 91.31 13.67 12.52 17.69 4.69 15.69 254.2 176 170 108 4399 112 719 16 30 562 580 694 42 76 282 36.1 48.9 105 74 68 2400 69 526 .5 15 359.5 361 316 15 23 177 9.4 11.64 13.27 4.31 15.24 81.94 8.12 22.22 21.81 26.79 7.25 1.54 10.42 - 1.92 .06 1.48 2.68 3.19 1.61 1.57 .69 2.55 2.89 6.28 - 10.68 8.24 4.13 21.17 2.09 8.29 3.46 4.64 5.42 1.44 4.59 5.60 - 6.79 213.75 4.44 24.83 3.89 24.88 19.06 33.5 27.25 7.54 3.95 - 382.221 1520.756 52.277 21.311 410.083 237.823 38.497 87.505 759.061 626.654 127.318 116.585 186.248 .134 122.76 1447.717 165.816 470.138 428 1 242 73 220 15.5 58 149 139 31 131 275 120 108 814 195 .2 259 968 251 .5 129 43 62 12 17.8 92 38 6.5 36 155 37 101 490 144.5 .1 160 236 3.47 6.94 2.78 1.65 8.47 4.9 22.92 3.32 25.42 6.81 10.11 - 1.37 2.46 .67 .26 .88 1.36 6.54 2.75 .80 2.70 4.65 - .98 3.67 3.75 11.79 6.10 5.63 8.49 3.16 3.35 4.35 4.30 - 103.62 15.38 55.54 32.82 26.03 13.04 2.5 132.92 12.72 51.61 9.31 6.65 92.95 3.665 375.963 19.468 207.314 99 32.5 1413 1720 50 15 647 661 24.2 2.19 1.89 25.71 14.96 48.76 24.22 www.spicers.co.nz Share Code SAN SCL SCT SEA SEK SKO SKL SKT SKC SPY APA OZY ASD ASF MZY ASP ASR BOT EMF EMG EUF EUG AGG GBF ESG LIV JPN TNZ FNZ NZB NZC DIV MDZ NPF USF USA USG USM USS USV TWF SCY SRF SDL SPN SPK STU SNC SPG SUM SML NZX Market Shares Closing quotes Buy Sell Sanford Scales Corp Scott Tech SeaDragon Seeka Kiwifruit Serko Ltd Skellerup Sky Network SKYCITYEnt Smartpay Smartshr APAC Smartshr AU 20 Smartshr AU Div Smartshr AU Fin Smartshr AU Mid Smartshr AU Prp Smartshr AU Res Smartshr Auto Smartshr Emr Smartshr Emr Equ Smartshr EU Smartshr EU Equ Smartshr Glo Agr Smartshr Glo Bond Smartshr Glo Equ Smartshr Health Smartshr JP Equ Smartshr NZ 10 Smartshr NZ 50 Smartshr NZ Bond Smartshr NZ Cash Smartshr NZ Div Smartshr NZ Mid Smartshr NZ Prp Smartshr US 500 Smartshr US Equ Smartshr US Grow Smartshr US Mid Smartshr US Sml Smartshr US Val Smartshr World Smiths City Snr Trst Ret Vill Solution Dynam South Port NZ Spark NZ Steel & Tube Sthn Charter Stride Summrst Grp HldLtd Synlait Milk Ltd (NS) 615 485 169 408 318 213 14.8 249 66.5 199 340 142.2 565 660.8 125 457 326 124 203 156.1 226 136.1 330.5 208 292 194 204.3 281.4 314.2 295.8 106.5 513 125.6 862 220 598.7 494.1 436 305.1 230 98 247 695 446 61 .1 177 631 700 T&G Global Telstra Templeton TIL Logist Tilt Renew Tourism Holdings Tower TRS Investments TruScreen TrustPower Turners Auto Vector Vista Group Vital Healthcare VTL Group Warehouse Group Wellington Drive Westpac Z Energy 259 331 1494 71 341 194 60 .2 5.5 692 206 362 149 247 70 206 9.2 1880 267 T-Z TGG TLS TEM TLL TLT THL TWR TRS TRU TPW TRA VCT VGL VHP VTL WHS WDT WBC ZEL A disclosure statement is available on request and free of charge Last Sale Move 1000s Sold 52-week High Low Dividend CPS t/c 620 492 170 410 330 216 15 250 67.5 201 341.4 142.7 566.6 663.9 125.4 457.3 328 124.4 205 157.9 227 136.6 330.7 210 293 196 204.7 281.6 314.4 296 106.9 514.3 126.1 864 220.7 600 496 438 306 232 100 249 699 449 62 179 640 710 617 492 170 3.2 410 327 214 15 249 67.5 199 340.8 142.5 568.2 667.2 125.3 463.7 329 125 204 157 227 136.1 330.5 207 293 195.2 204.3 281.6 314.2 296 106.9 514 126.1 863 224 600 496 437.5 309 231 14 100 249 695 448 62 .1 178 636 710 -8 +7 -10 -8 -.2 -11 -1.5 -2 -7.9 -2.6 -11.4 -4.2 -4.1 -.6 +4 -.5 -2 +1 -.5 +.1 -1 +2 +.2 +2 -1 +.3 -.7 -6 -1.7 -18 +2 -12 -9 -8.5 -3 -3 -1 -4 +5 -1 +1 +6 - 34.931 26.532 .408 8.299 28.293 222.208 3836.309 1536.913 136.342 425.304 16.579 42.523 3.695 4.355 33.045 5.918 29.725 68.588 36.299 592.758 348.99 1493.678 255.887 71.035 18.573 347.001 131.419 165.572 1002.033 502.759 139.252 44.275 111.181 316.249 729.398 161.958 242.852 83.174 788.794 110.67 .247 24.574 4.953 1342.508 33.612 221.822 575.183 447.371 820 545 273 30 520 580 252 68.9 415 76 223 421.2 176.6 795 772.2 175.9 544.1 340.9 144 229 186 263 141.4 335.4 236 304 211 212 324.8 316.6 299.5 143 620 157.3 982 248 626 587 537 384 265 30 100 250 794 493 98 245 930 1010 555 330 81 3 340 87 137 10.1 114 16 165 265 105.8 417.1 432.5 91.5 323.4 235 102 173 124 187 129.1 304.7 172 205 160 148.5 205.3 300 287.2 83 378.4 96.3 712 180.1 462 394 341 267 190 10 86 139 550 344.5 47 118 336 436 26.39 26.39 4.9 16.67 15.53 27.78 3.32 18.28 10.4 33.63 13.51 5.62 25.61 3.06 4.06 3.04 5.91 5.3 10.85 9.43 6.97 6.36 21.27 5.8 3.67 5.13 2.21 6.5 6.94 36.11 32.29 2.08 9.5 14.1 - 260 334 1509 72 350 197 62 .3 5.6 698 213 367 150 249 73 208 9.4 1890 275 260 335 1495 72 346 196 62 .3 5.5 695 206 367 149 249 72 208 9.4 1882 268 +5 -3 -2 +1 -4 -.1 +5 -1 +5 -7 +4 -1 +3 -47 -3 1.132 3.114 .057 76.055 60.253 91.141 439.395 115 699.925 21.729 57.538 32.414 325.319 124.963 31.304 66.167 28.955 33.522 482.922 297 419 1726 140 358 426 77 .4 13.8 865 293 398 592.2 297.5 92 296 17.9 3239 685 235 297 1177 57 244 55 53.5 .1 5.1 450 113 295 85.8 190 54 148 7 1411 250 16.83 42.73 3.47 16.72 45.14 18.06 20.68 1.59 10.7 4.17 11.11 93.49 22.92 Closing quotes Buy Sell Last Sale Move 1000s Sold 17.9 18.5 - - 18.5 5.5 - Yld% P/E Ratio 2.13 4.39 1.83 1.09 2.89 1.10 1.29 1.44 .92 .93 5.50 - 4.28 5.36 2.88 4.07 7.26 11.16 1.67 5.37 7.30 5.92 2.02 4.48 5.52 2.45 2.59 2.23 1.79 2.59 3.85 3.00 2.36 5.95 4.14 4.60 .42 1.66 .96 6.50 2.79 5.20 7.21 3.36 5.34 2.22 - 15.25 5.9 18.66 15.03 4.31 19.42 38.73 18.62 19.45 25.68 8.2 17.9 1.08 1.33 .96 1.87 .48 5.42 3.29 2.14 2.14 1.62 - 5.02 2.86 4.82 8.53 6.49 8.76 5.63 1.07 4.30 5.79 5.34 4.97 8.55 48.19 18.5 3.31 10.52 12.18 261.82 22.28 8.46 45.91 24.03 8.66 11.2 12.13 67.72 13.46 - NXT MARKET Share Code NZX Market Shares MWE MarWineEst SNK SnakkMedia .174 - 52-week High Low Dividend CPS t/c 24 18 - - - - Yld% P/E Ratio - - 29/06 NZDX MARKET Share NZX Market Bonds Coupon rate % Maturity date Closing quotes Buy Sell Last sale 1000s sold Price/$100 face value Disclaimer: All parties have endeavoured to ensure the accuracy of the information contained herein is correct. Neither this newspaper nor AAP, related companies nor any of their respective employees or agents make any representation as to its accuracy or reliability nor will they, to the extent permitted by law, be liable for any loss arising in any way from, or in connection with, errors or omissions in any information provided (including responsibility to any person by reason of negligence). Please note: All products and services subject to change without notice.