End of day Prices (full format), 75 Days for (ABY) ADORE BEAUTY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,697,684
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-Apr-01 Tue
| 1.945
| ###
| 1.885
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 1.885
| ###
| 1.885
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2008-Mar-27 Thu
| 1.825
| 1.885
| ###
| 1.87
| 4,332,281
| 4,083,174
| 77.9
| 77.9
| ### |
2008-Mar-26 Wed
| ###
| 1.845
| 1.775
| 1.84
| 3,373,044
| ###
| 77.9
| 77.9
| ### |
2008-Mar-25 Tue
| 1.8
| 1.84
| 1.72
| 1.76
| 2,430,389
| ###
| ###
| ###
| 0.1 |
2008-Mar-20 Thu
| 1.83
| 1.83
| 1.75
| 1.76
|
|
| 17.4
| 17.4
| 0.1 |
2008-Mar-19 Wed
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 5,656,023
| 0
| 21.8
| 21.8
| 0.0 |
2008-Mar-17 Mon
| ###
| 2.2
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2008-Mar-14 Fri
| ###
| 2.26
| ###
| ###
| 1,952,870
| 2,206,743
| 78.0
| 78.0
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 3,612,953
| 0
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 2.25
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Mar-06 Thu
| 2.22
| 2.4
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 2.28
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 2.22
| 2.27
| 1,408,671
| 1,563,624
| 22.7
| 22.7
| 0.2 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Feb-29 Fri
| 2.51
| 2.56
| 2.42
| 2.44
| 1,086,577
| 2,705,576
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| 2.43
| 2.51
| 2.41
| 2.51
| 1,283,075
| ###
| 86.4
| 86.4
| ### |
2008-Feb-27 Wed
| 2.4
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2008-Feb-26 Tue
| 2.43
| 2.43
| ###
| ###
| 671,829
| 816,272
| 26.0
| 26.0
| 0.0 |
2008-Feb-25 Mon
| 2.47
| 2.47
| ###
| 2.43
| 1,165,926
| ###
| ###
| ###
| ### |
2008-Feb-22 Fri
| ###
| 2.48
| ###
| 2.45
| 3,576,422
| ###
| 85.3
| 85.3
| 0.2 |
2008-Feb-21 Thu
| ###
| 2.41
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 2.28
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 1.82
| 1.88
| 1.775
| ###
| 878,081
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 1.87
| 1.89
| 1.775
| 1.82
|
|
| 28.8
| 28.8
| ### |
2008-Feb-08 Fri
| ###
| ###
| 1.81
| 1.84
|
|
| 13.4
| 13.4
| ### |
2008-Feb-07 Thu
| ###
| 1.86
| 1.75
| 1.83
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 1.85
| 1.85
| ###
| 1.75
|
|
| 9.1
| 9.1
| 0.1 |
2008-Feb-05 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 1.955
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2008-Jan-31 Thu
| 1.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 1.79
| 1.82
| 2,624,470
| ###
| ###
| ###
| ### |
2008-Jan-29 Tue
| ###
| ###
| 1.76
| 1.76
| 2,369,925
| ###
| ###
| ###
| 0.1 |
2008-Jan-25 Fri
| 1.72
| ###
| 1.72
| 1.85
| 5,227,452
| ###
| ###
| ###
| 0.1 |
2008-Jan-24 Thu
| 1.53
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 1.7
| ###
| 1.43
| 1.48
|
|
| 2.7
| 2.7
| 0.1 |
2008-Jan-22 Tue
| 1.645
| 1.745
| 1.46
| 1.46
| 3,762,057
| ###
| 24.6
| 24.6
| 0.1 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 1,249,646
| 0
| 48.9
| 48.9
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 2.27
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2008-Jan-16 Wed
| 2.4
| 2.43
| 2.21
| ###
| 1,985,972
| 4,607,455
| 19.2
| 19.2
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Jan-14 Mon
| ###
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Jan-11 Fri
| 2.21
| 2.24
| ###
| 2.21
|
|
| 80.6
| 80.6
| 0.2 |
2008-Jan-10 Thu
| 2.22
| 2.24
| ###
| 2.23
| 2,393,178
| 2,680,359
| 75.6
| 75.6
| ### |
2008-Jan-09 Wed
| ###
| 2.24
| ###
| 2.2
| 2,029,625
| 2,273,180
| ###
| ###
| 0.2 |
2008-Jan-08 Tue
| 2.21
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 2.27
| ###
| 2.2
| 2.2
| 510,624
| 561,686
| 16.5
| 16.5
| 0.2 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 791,988
| 0
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 2.27
| ###
| 2.22
| 2.25
| 150,576
| ###
| 23.6
| 23.6
| ### |
2007-Dec-31 Mon
| ###
| ###
| 2.27
| 2.27
| 124,351
| ###
| 7.6
| 7.6
| 0.2 |
2007-Dec-28 Fri
| 2.4
| 2.4
| ###
| ###
| 372,921
| ###
| 6.3
| 6.3
| 0.0 |
2007-Dec-27 Thu
| ###
| 2.42
| ###
| 2.42
| 716,682
| 867,185
| ###
| ###
| 0.2 |
2007-Dec-24 Mon
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 2.25
| 2.28
| 2.2
| 2.21
| 803,249
| 1,799,277
| ###
| ###
| 0.2 |
2007-Dec-20 Thu
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| ###
| 2.2
| 2.24
| 784,228
| 862,650
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| ###
| 2
| ###
| 2,870,277
| 2,870,277
| 97.0
| 97.0
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 2.21
| 2.22
| 1,166,773
| 1,289,284
| 25.4
| 25.4
| 0.2 |
2007-Dec-14 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 2.46
| 2.51
| ###
| 2.46
| 2,870,644
| 3,602,658
| ###
| ###
| 0.2 |
|