End of day Prices (full format), 152 Days for (BDL) BRANDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.006500000000000001 |
2006-May-15 Mon
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 0.155
| 0.155
| 1,301,848
| ###
| 11.5
| 11.5
| ### |
2006-May-11 Thu
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 0.175
| 0.175
| ###
| ###
| 1,147,978
| 100,448
| 15.9
| 15.9
| 0.0 |
2006-May-09 Tue
| 0.175
| 0.175
| ###
| 0.175
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| 0.175
| ###
| ###
| ###
| 1,053,647
| 0
| 13.8
| 13.8
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 0.155
| ###
| ###
| 0.155
| 1,843,181
| 0
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 2,835,774
| 0
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.175
| ###
| 0.175
| 0.175
| 1,942,848
| ###
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| 0.175
| ###
| 0.175
| 2,532,359
| 221,581
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 0.175
| ###
| ###
| ###
| 2,007,071
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.175
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.175
| 0.185
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| 0.145
| 0.155
| ###
| 0.155
| 4,675,647
| ###
| 96.2
| 96.2
| ### |
2006-Apr-18 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 88.7
| 88.7
| ### |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 760,275
| 0
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 198,472
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2006-Apr-05 Wed
| ###
| 0.125
| ###
| ###
| 870,455
| ###
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| 0.125
| ###
| ###
| 102,348
| ###
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| 0.125
| 0.125
| ###
| ###
| 1,556,259
| ###
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 0.125
| ###
| 0.125
| 0.125
| 912,741
| 57,046
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 89.7
| 89.7
| 0.0 |
2006-Mar-27 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2006-Mar-24 Fri
| ###
| 0.125
| ###
| 0.125
| 2,345,085
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,853,870
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 673,344
| 0
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 4,194,748
| 0
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 1,575,344
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 329,270
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 450,924
| 0
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 3,388,645
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 646,052
| 0
| 93.3
| 93.3
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,229,924
| 0
| 98.5
| 98.5
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 600,476
| 0
| 93.6
| 93.6
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 867,884
| 0
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 975,045
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 1,657,023
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 1,426,321
| 0
| 4.1
| 4.1
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,807,471
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 141,250
| 0
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 7,853,125
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 59,917,473
| 0
| 97.8
| 97.8
| 0.0 |
2006-Jan-27 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| 91.3
| 91.3
| 0.0 |
2006-Jan-25 Wed
| 0.125
| 0.125
| ###
| 0.125
| 251,973
| 15,748
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 0.125
| 0.125
| 393,477
| ###
| 9.0
| 9.0
| 0.0 |
2006-Jan-23 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 0.145
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 174,655
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 373,772
| 0
| 93.8
| 93.8
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 1,199,071
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 327,689
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 495,156
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 423,042
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 89,080
| 0
| 4.2
| 4.2
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 229,550
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 34,672
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 129,428
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| 0.125
| ###
| ###
| 436,628
| 27,289
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,155,278
| 0
| 98.7
| 98.7
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 1,430,880
| 0
| 93.5
| 93.5
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| 0.125
| ###
| ###
| 878,940
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0.125
| 0.125
| ###
| ###
| 1,188,271
| ###
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 0.125
| ###
| ###
| 2,715,549
| 169,721
| 99.3
| 99.3
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 846,680
| 0
| 95.1
| 95.1
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,301,125
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 4,134,873
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2005-Nov-23 Wed
| 0.081
| ###
| 0.081
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 0.082
| 0.083
| 0.081
| 0.081
| 171,420
| 14,056
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.081
| 0.082
| ###
| 0.082
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0.076
| 0.082
| 0.076
| 0.077
|
|
| 79.8
| 79.8
| 0.0 |
2005-Nov-16 Wed
| 0.076
| 0.078
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 0.074
| 0.074
| 585,150
| 21,650
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 0.082
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0.085
| 0.085
| ###
| ###
| 1,100,140
| 46,755
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.085
| 0.088
| 0.082
| 0.082
| 922,428
| ###
| 9.3
| 9.3
| 0.0 |
2005-Nov-09 Wed
| 0.085
| ###
| ###
| ###
| 61,331,556
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 0.076
| 0.084
| 0.076
| 0.082
| 1,775,723
| 142,057
| 97.3
| 97.3
| 0.0 |
2005-Nov-07 Mon
| 0.075
| 0.076
| 0.071
| 0.072
|
|
| 7.8
| 7.8
| 0.0 |
2005-Nov-04 Fri
| 0.076
| 0.076
| 0.071
| 0.071
| 1,005,250
| 73,885
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 0.076
| 0.077
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.075
| 0.075
| 0.071
| 0.071
|
|
| 3.9
| 3.9
| 0.0 |
2005-Nov-01 Tue
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| 0.075
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 0.074
| 0.076
| 0.073
| 0.075
| 461,474
| 34,379
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.074
| 0.076
| 0.073
| 0.076
| 877,484
| 65,372
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| 78.0
| 78.0
| 0.0 |
2005-Oct-25 Tue
| ###
| 0.073
| ###
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 6,950
| ###
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.073
| 0.073
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 0.072
| 0.075
| 0.071
| 0.071
| 190,486
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.073
| 0.073
| 0.072
| 0.072
| 67,559
| ###
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0.072
| 0.076
| 0.072
| 0.073
|
|
| 84.0
| 84.0
| 0.0 |
2005-Oct-13 Thu
| 0.076
| 0.076
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0.076
| 0.076
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.075
| 0.076
| 0.071
| 0.071
| 1,548,671
| 113,827
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 0.079
| 0.079
| 14,284
| ###
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.077
| ###
| 0.077
| 0.078
|
|
| 88.7
| 88.7
| 0.0 |
|