End of day Prices (full format), 113 Days for (CLT) CELLNET GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Aug-30 Wed
| 2.4
| 2.4
| ###
| ###
| 10,175
| ###
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| 74.4
| 74.4
| ### |
2000-Aug-24 Thu
| ###
| 2.4
| ###
| 2.4
| 123,981
| 148,777
| ###
| ###
| ### |
2000-Aug-23 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2000-Aug-22 Tue
| ###
| 2.45
| ###
| 2.45
| 162,741
| 199,357
| 90.7
| 90.7
| 0.2 |
2000-Aug-21 Mon
| ###
| 2.4
| ###
| ###
| 15,640
| ###
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 22,270
| 0
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 50,174
| 0
| 12.9
| 12.9
| 0.0 |
2000-Aug-15 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 44,651
| 108,278
| ###
| ###
| ### |
2000-Aug-14 Mon
| 2.5
| 2.5
| 2.45
| 2.45
| 10,020
| ###
| ###
| ###
| 0.2 |
2000-Aug-11 Fri
| 2.4
| 2.42
| 2.4
| 2.42
| 289,450
| 697,574
| ###
| ###
| 0.2 |
2000-Aug-10 Thu
| 2.48
| 2.48
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-09 Wed
| ###
| 2.51
| 2.43
| 2.5
|
|
| 37.5
| 37.5
| 0.2 |
2000-Aug-08 Tue
| 2.52
| 2.52
| 2.5
| 2.5
| 64,850
| 162,773
| ###
| ###
| 0.2 |
2000-Aug-07 Mon
| 2.5
| 2.55
| 2.45
| 2.55
| 70,872
| 177,180
| 83.8
| 83.8
| 0.2 |
2000-Aug-04 Fri
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Aug-03 Thu
| 2.51
| 2.51
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Aug-02 Wed
| 2.45
| 2.52
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| ###
| 2.48
| ###
| 2.45
| 47,785
| 59,253
| ###
| ###
| 0.2 |
2000-Jul-31 Mon
| 2.4
| 2.45
| 2.4
| 2.43
|
|
| 77.2
| 77.2
| ### |
2000-Jul-28 Fri
| 2.4
| 2.43
| 2.4
| 2.42
|
|
| 79.3
| 79.3
| 0.2 |
2000-Jul-27 Thu
| 2.48
| 2.48
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2000-Jul-26 Wed
| 2.45
| 2.48
| 2.44
| 2.48
| 53,285
| 131,081
| ###
| ###
| 0.2 |
2000-Jul-25 Tue
| 2.427
| 2.45
| 2.427
| 2.45
| 13,621
| ###
| ###
| ###
| 0.2 |
2000-Jul-24 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 20.3
| 20.3
| 0.2 |
2000-Jul-21 Fri
| 2.5
| 2.55
| 2.5
| 2.5
| 62,440
| ###
| ###
| ###
| 0.2 |
2000-Jul-20 Thu
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Jul-19 Wed
| 2.47
| 2.5
| 2.45
| 2.5
| 52,883
| 130,885
| 74.6
| 74.6
| 0.2 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 2.58
| 2.7
| 2.58
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Jul-14 Fri
| ###
| ###
| 2.56
| 2.58
| 15,970
| 20,441
| ###
| ###
| 0.2 |
2000-Jul-13 Thu
| 2.56
| ###
| 2.56
| 2.57
|
|
| 71.2
| 71.2
| ### |
2000-Jul-12 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Jul-11 Tue
| ###
| ###
| 2.56
| ###
| 109,040
| 139,571
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| 2.56
| ###
| 118,385
| ###
| 74.8
| 74.8
| 0.0 |
2000-Jul-07 Fri
| 2.44
| 2.55
| 2.44
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Jul-06 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2000-Jul-05 Wed
| ###
| 2.48
| ###
| 2.4
|
|
| 74.6
| 74.6
| ### |
2000-Jul-04 Tue
| 2.27
| ###
| 2.2
| ###
| 158,170
| 173,987
| 68.7
| 68.7
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 1.6
| 1.6
| 0.2 |
2000-Jun-30 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Jun-29 Thu
| ###
| ###
| ###
| 2.25
|
|
| 80.5
| 80.5
| ### |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 2.25
| 2.25
| 99,122
| ###
| 15.0
| 15.0
| ### |
2000-Jun-26 Mon
| ###
| 2.4
| ###
| ###
| 157,521
| 189,025
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 195,481
| 0
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 2.345
| ###
| 2.345
| ###
| 39,487
| ###
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 16,884
| 0
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
| 43,743
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 30,249
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 2.28
| ###
| 2.28
| ###
| 73,844
| 84,182
| 82.1
| 82.1
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 2.27
| ###
| 2.22
| 2.28
| 37,859
| 42,023
| ###
| ###
| 0.2 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 25,741
| 0
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| 2.26
| ###
| 2.26
| 24,659
| ###
| 93.4
| 93.4
| ### |
2000-Jun-05 Mon
| 2.057
| ###
| ###
| ###
| 26,374
| 0
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Jun-01 Thu
| ###
| ###
| 2
| 2
|
|
| 32.4
| 32.4
| 0.1 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 41,043
| 0
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 43,075
| 0
| 30.6
| 30.6
| 0.0 |
2000-May-29 Mon
| 2.047
| 2.047
| ###
| ###
| 1,484
| ###
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 14,222
| 0
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-May-24 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-23 Tue
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2000-May-16 Tue
| 2.172
| 2.172
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-May-12 Fri
| 2.25
| 2.25
| 2.2
| 2.22
| 133,646
| ###
| 23.6
| 23.6
| 0.2 |
2000-May-11 Thu
| 2.043
| 2.23
| ###
| 2.21
| 82,881
| ###
| 95.2
| 95.2
| 0.2 |
2000-May-10 Wed
| ###
| ###
| 2
| ###
| 143,086
| 143,086
| 32.6
| 32.6
| 0.0 |
2000-May-09 Tue
| 2.24
| 2.24
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2000-May-08 Mon
| ###
| ###
| 2.21
| 2.25
| 80,225
| 88,648
| 11.7
| 11.7
| ### |
2000-May-05 Fri
| ###
| 2.45
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-May-04 Thu
| 2.45
| 2.45
| ###
| ###
| 57,577
| ###
| 13.8
| 13.8
| 0.0 |
2000-May-03 Wed
| 2.52
| 2.55
| 2.45
| 2.45
| 41,750
| 104,375
| 20.8
| 20.8
| 0.2 |
2000-May-02 Tue
| 2.5
| 2.53
| 2.5
| 2.5
| 14,441
| ###
| ###
| ###
| 0.2 |
2000-May-01 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| 15.6
| 15.6
| 0.2 |
2000-Apr-28 Fri
| 2.651
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 2.55
| 2.7
| 2.55
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2000-Apr-26 Wed
| 2.5
| ###
| 2.5
| ###
| 67,957
| 84,946
| 92.5
| 92.5
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Apr-17 Mon
| ###
| ###
| 2.4
| 2.56
|
|
| ###
| ###
| 0.2 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
| 126,385
| 0
| 37.8
| 37.8
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 49,726
| 0
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 2.82
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Apr-07 Fri
| 2.951
| 2.951
| 2.8
| 2.8
| 344,956
| 991,920
| ###
| ###
| 0.2 |
2000-Apr-06 Thu
| 2.885
| ###
| 2.83
| 2.84
|
|
| 19.9
| 19.9
| 0.2 |
2000-Apr-05 Wed
| ###
| ###
| 2.78
| 2.88
| 163,971
| ###
| 27.6
| 27.6
| 0.2 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
| 83,520
| 0
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2000-Mar-31 Fri
| ###
| 3.2
| ###
| 3.2
| 120,346
| 192,553
| ###
| ###
| 0.2 |
2000-Mar-30 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| 3.2
| 3.25
| ###
| 3.2
| 92,078
| 149,626
| ###
| ###
| 0.2 |
2000-Mar-28 Tue
| ###
| 3.25
| ###
| 3.2
| 46,171
| 75,027
| ###
| ###
| 0.2 |
2000-Mar-24 Fri
| 3.29
| 3.29
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| 3.24
| 3.29
|
|
| 39.4
| 39.4
| ### |
2000-Mar-22 Wed
| 3.25
| ###
| 3.25
| ###
| 118,247
| 192,151
| 80.0
| 80.0
| 0.0 |
|