End of day Prices (full format), 150 Days for (BDL) BRANDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.006500000000000001 |
2009-May-19 Tue
| 0.053
| 0.054
| 0.051
| 0.053
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| 0.053
| 0.053
| 0.052
| 0.053
|
|
| 78.3
| 78.3
| ### |
2009-May-15 Fri
| 0.052
| 0.053
| 0.051
| 0.053
| 1,041,250
| 54,145
| ###
| ###
| ### |
2009-May-14 Thu
| 0.052
| 0.052
| ###
| 0.051
|
|
| ###
| ###
| ### |
2009-May-13 Wed
| 0.057
| 0.057
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| 0.058
| 0.058
| 0.055
| 0.057
|
|
| 30.1
| 30.1
| 0.0 |
2009-May-11 Mon
| 0.056
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.056
| ###
| 0.054
| 0.054
| 360,728
| ###
| ###
| ###
| ### |
2009-May-07 Thu
| 0.054
| 0.056
| 0.054
| 0.056
| 566,150
| ###
| 78.5
| 78.5
| ### |
2009-May-06 Wed
| 0.054
| 0.054
| 0.051
| 0.054
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 0.054
| 0.057
| 0.054
| 0.055
| 950,586
| 52,757
| 75.9
| 75.9
| ### |
2009-May-04 Mon
| 0.054
| 0.055
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| 0.052
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 0.053
| 0.054
| 0.053
| 0.054
|
|
| 75.2
| 75.2
| ### |
2009-Apr-29 Wed
| 0.052
| 0.052
| 0.051
| 0.052
| 385,677
| ###
| 64.1
| 64.1
| ### |
2009-Apr-28 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| 0.056
| 0.056
| 0.052
| 0.052
| 296,554
| ###
| 8.4
| 8.4
| ### |
2009-Apr-24 Fri
| 0.052
| 0.059
| 0.052
| 0.056
| 593,028
| ###
| 94.4
| 94.4
| ### |
2009-Apr-23 Thu
| 0.053
| 0.053
| 0.051
| 0.051
|
|
| 11.7
| 11.7
| ### |
2009-Apr-22 Wed
| 0.055
| 0.056
| 0.052
| 0.052
| 588,582
| 31,783
| ###
| ###
| ### |
2009-Apr-21 Tue
| 0.058
| 0.058
| 0.055
| 0.056
| 534,446
| ###
| 16.1
| 16.1
| ### |
2009-Apr-20 Mon
| ###
| ###
| 0.057
| 0.059
|
|
| 7.6
| 7.6
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 0.059
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
| 665,729
| 0
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| 0.056
| ###
| 3,177,776
| 88,977
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,242,472
| 0
| 10.6
| 10.6
| 0.0 |
2009-Apr-07 Tue
| ###
| 0.074
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 642,750
| 0
| 66.1
| 66.1
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2009-Apr-01 Wed
| 0.058
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 0.055
| 0.059
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.055
| 0.055
| 0.054
| 0.054
|
|
| 26.0
| 26.0
| ### |
2009-Mar-27 Fri
| 0.055
| ###
| 0.051
| 0.051
| 1,552,083
| 39,578
| 4.2
| 4.2
| ### |
2009-Mar-26 Thu
| ###
| 0.055
| 0.048
| 0.055
|
|
| 93.6
| 93.6
| ### |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-24 Tue
| 0.043
| ###
| 0.043
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2009-Mar-23 Mon
| 0.043
| 0.044
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 125,085
| ###
| ###
| ###
| ### |
2009-Mar-19 Thu
| 0.046
| 0.046
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Mar-17 Tue
| 0.044
| 0.048
| 0.044
| 0.046
| 403,475
| 18,559
| 82.6
| 82.6
| ### |
2009-Mar-16 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| ###
| 0.042
| ###
| 0.042
| 4,430,050
| ###
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 1,829,345
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 961,250
| 0
| 16.3
| 16.3
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 307,640
| 0
| 96.7
| 96.7
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2009-Feb-20 Fri
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,152,175
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| 0.045
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| 0.042
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| 0.043
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 0.044
| 0.044
| ###
| ###
| 1,403,180
| ###
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 0.045
| 0.045
| 0.043
| 0.044
| 2,464,726
| 108,447
| 19.9
| 19.9
| ### |
2009-Feb-05 Thu
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| 0.044
| 0.048
| 0.043
| 0.043
|
|
| 30.0
| 30.0
| ### |
2009-Feb-03 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| 0.048
| ###
| ###
| 0.045
|
|
| 6.9
| 6.9
| ### |
2009-Jan-29 Thu
| 0.055
| 0.055
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 561,450
| 0
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 233,555
| 16,582
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 26,878
| 0
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| 0.075
| 0.075
| 0.073
| 0.075
| 143,675
| ###
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 36.0
| 36.0
| 0.0 |
2009-Jan-14 Wed
| 0.078
| 0.081
| 0.078
| 0.081
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 0.071
| 0.075
| ###
| 0.075
| 345,175
| 12,944
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 0.076
| 0.076
| 0.074
| 0.074
| 184,556
| 13,841
| 18.8
| 18.8
| 0.0 |
2009-Jan-09 Fri
| 0.083
| 0.083
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.083
| ###
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| 0.083
| ###
| 0.082
| 794,750
| 32,982
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 0.059
| ###
| 0.058
| 0.059
|
|
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| 0.047
| ###
| 0.047
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2009-Jan-02 Fri
| 0.045
| 0.046
| 0.045
| 0.046
| 274,441
| 12,487
| 74.2
| 74.2
| ### |
2008-Dec-31 Wed
| 0.045
| 0.046
| 0.044
| 0.046
| 356,951
| ###
| ###
| ###
| ### |
2008-Dec-30 Tue
| 0.043
| 0.044
| 0.042
| 0.044
|
|
| ###
| ###
| ### |
2008-Dec-29 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| 0.045
| 0.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 0.041
| 0.045
| 0.041
| 0.045
| 1,333,444
| ###
| 95.8
| 95.8
| ### |
2008-Dec-19 Fri
| 0.042
| 0.042
| ###
| ###
| 1,997,250
| 41,942
| 13.8
| 13.8
| 0.0 |
2008-Dec-18 Thu
| 0.046
| 0.046
| 0.043
| 0.044
| 303,750
| ###
| ###
| ###
| ### |
2008-Dec-17 Wed
| 0.047
| 0.047
| 0.043
| 0.044
| 225,250
| ###
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.044
| 0.047
| ###
| 0.047
|
|
| 94.8
| 94.8
| ### |
2008-Dec-15 Mon
| ###
| ###
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2008-Dec-12 Fri
| 0.046
| ###
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 0.049
| 0.049
| 0.043
| 0.046
| 2,585,441
| ###
| 11.7
| 11.7
| ### |
2008-Dec-10 Wed
| 0.048
| ###
| 0.044
| 0.048
| 3,324,951
| 73,148
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| 0.048
| 0.051
| 0.047
| 0.048
| 1,532,925
| ###
| 76.3
| 76.3
| ### |
2008-Dec-08 Mon
| 0.047
| 0.047
| 0.045
| 0.045
| 389,749
| 17,928
| 15.2
| 15.2
| ### |
2008-Dec-05 Fri
| 0.054
| 0.054
| 0.046
| 0.046
| 206,481
| 10,324
| ###
| ###
| ### |
2008-Dec-04 Thu
| 0.056
| 0.056
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 0.055
| 1,160,758
| 0
| ###
| ###
| ### |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| 0.071
| 0.071
| ###
| ###
| 754,181
| 26,773
| 7.0
| 7.0
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 0.071
| 0.071
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 3,666,847
| 0
| 3.6
| 3.6
| 0.0 |
2008-Nov-25 Tue
| 0.081
| 0.086
| 0.077
| ###
| 702,424
| 57,247
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 0.085
| ###
| 0.085
| 134,825
| ###
| 92.2
| 92.2
| ### |
2008-Nov-21 Fri
| ###
| ###
| ###
| 0.077
| 722,288
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 0.081
| 0.081
| 0.079
| 0.079
|
|
| 35.0
| 35.0
| 0.0 |
2008-Nov-19 Wed
| 0.088
| 0.088
| ###
| ###
| 692,747
| 30,480
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 0.088
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 440,025
| 0
| 9.9
| 9.9
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2008-Nov-11 Tue
| 0.125
| 0.125
| ###
| ###
| 554,727
| 34,670
| 1.2
| 1.2
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Nov-04 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 4,663,248
| 0
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,202,281
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 0.087
| 0.089
| 0.083
| 0.086
|
|
| 45.8
| 45.8
| ### |
2008-Oct-24 Fri
| ###
| ###
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 244,172
| 0
| 28.6
| 28.6
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 556,545
| 0
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 1,691,675
| 0
| 81.3
| 81.3
| 0.0 |
|