End of day Prices (full format), 75 Days for (BDL) BRANDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.006500000000000001 |
2009-Sep-02 Wed
| 0.089
| ###
| 0.089
| ###
| 1,717,575
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 2,149,286
| 0
| 6.5
| 6.5
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 16,494,325
| 0
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 0.082
| 0.086
| 0.082
| 0.086
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| ###
| 0.083
| ###
| 0.083
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 0.082
| 0.084
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 0.083
| 0.085
| 0.081
| 0.084
| 6,582,645
| 546,359
| 78.3
| 78.3
| ### |
2009-Aug-19 Wed
| 0.079
| 0.083
| 0.079
| 0.082
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 0.082
| 0.082
| 0.077
| 0.078
|
|
| 9.1
| 9.1
| 0.0 |
2009-Aug-17 Mon
| 0.083
| ###
| 0.078
| 0.082
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 6,324,779
| 0
| 78.8
| 78.8
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 5,279,928
| 0
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 8,515,520
| 0
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 0.058
| ###
| 0.058
| ###
| 9,785,471
| 283,778
| 97.2
| 97.2
| 0.0 |
2009-Aug-07 Fri
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| 87.9
| 87.9
| 0.0 |
2009-Aug-06 Thu
| 0.056
| 0.057
| 0.054
| 0.055
| 4,814,422
| ###
| 17.4
| 17.4
| ### |
2009-Aug-05 Wed
| 0.051
| 0.058
| 0.051
| 0.055
| 11,302,682
| ###
| ###
| ###
| ### |
2009-Aug-04 Tue
| 0.049
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| 0.042
| ###
| 0.042
| 0.047
| 6,082,756
| ###
| 97.1
| 97.1
| ### |
2009-Jul-31 Fri
| 0.042
| 0.042
| 0.041
| 0.041
| 1,342,282
| ###
| 16.9
| 16.9
| 0.0 |
2009-Jul-30 Thu
| 0.041
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 0.041
| 0.043
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 0.043
| ###
| 0.043
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 1,848,222
| 0
| 12.5
| 12.5
| 0.0 |
2009-Jul-22 Wed
| ###
| 0.042
| ###
| ###
| 3,147,850
| ###
| 16.9
| 16.9
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 2,155,128
| 0
| 82.4
| 82.4
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 1,985,251
| 0
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 669,672
| 0
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 615,222
| 0
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 132,286
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Jul-08 Wed
| 0.041
| 0.041
| ###
| ###
| 2,028,189
| 41,577
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| 11.0
| 11.0
| 0.0 |
2009-Jul-03 Fri
| 0.043
| 0.043
| 0.042
| 0.042
| 3,769,421
| ###
| ###
| ###
| ### |
2009-Jul-02 Thu
| 0.045
| 0.048
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| 0.046
| 0.046
| 0.045
| 0.045
| 118,623
| ###
| ###
| ###
| ### |
2009-Jun-30 Tue
| 0.046
| 0.047
| 0.044
| 0.046
|
|
| 70.2
| 70.2
| ### |
2009-Jun-29 Mon
| 0.041
| 0.049
| 0.041
| 0.046
|
|
| 98.2
| 98.2
| ### |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 1,683,226
| 0
| 17.8
| 17.8
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 1,487,055
| 0
| 11.3
| 11.3
| 0.0 |
2009-Jun-18 Thu
| 0.041
| 0.041
| ###
| ###
| 952,070
| ###
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 0.042
| 0.042
| ###
| 0.041
| 761,585
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 0.043
| 0.043
| 0.041
| 0.041
| 1,646,077
| ###
| 14.1
| 14.1
| 0.0 |
2009-Jun-15 Mon
| 0.045
| 0.045
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 0.047
| 0.047
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 0.047
| 0.047
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| 0.047
| 0.047
| 0.045
| 0.045
|
|
| 12.3
| 12.3
| ### |
2009-Jun-09 Tue
| 0.048
| ###
| 0.046
| 0.047
|
|
| 27.2
| 27.2
| ### |
2009-Jun-05 Fri
| 0.055
| 0.055
| 0.048
| 0.049
| 3,179,878
| ###
| ###
| ###
| ### |
2009-Jun-04 Thu
| 0.053
| 0.056
| 0.053
| 0.056
|
|
| 92.7
| 92.7
| ### |
2009-Jun-03 Wed
| ###
| 0.053
| 0.048
| 0.051
|
|
| 72.8
| 72.8
| ### |
2009-Jun-02 Tue
| 0.046
| 0.052
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 0.047
| ###
| 0.047
| ###
| 11,227
| ###
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 0.049
| 0.049
| 0.047
| 0.049
| 708,359
| ###
| ###
| ###
| ### |
2009-May-28 Thu
| 0.049
| ###
| 0.049
| 0.049
|
|
| 71.4
| 71.4
| ### |
2009-May-27 Wed
| 0.052
| 0.053
| 0.049
| 0.049
| 1,465,370
| ###
| 6.8
| 6.8
| ### |
2009-May-26 Tue
| 0.054
| 0.054
| 0.052
| 0.053
| 461,228
| 24,445
| ###
| ###
| ### |
2009-May-25 Mon
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2009-May-22 Fri
| 0.051
| 0.053
| 0.051
| 0.053
|
|
| ###
| ###
| ### |
2009-May-21 Thu
| 0.052
| 0.052
| 0.051
| 0.051
| 858,121
| ###
| 23.1
| 23.1
| ### |
2009-May-20 Wed
| 0.052
| 0.053
| 0.052
| 0.052
|
|
| 74.2
| 74.2
| ### |
|