End of day Prices (full format), 150 Days for (DRD) DRDGOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 1.77
| 1.8
| 1.74
| 1.74
| 45,853
| 81,159
| ###
| ###
| 0.1 |
2006-Jul-20 Thu
| 1.88
| ###
| 1.88
| ###
| 143,184
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 1.84
| 1.87
| 1.83
| 1.83
|
|
| 35.0
| 35.0
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Jul-14 Fri
| 1.86
| 1.89
| 1.86
| 1.89
| 49,526
| ###
| 86.4
| 86.4
| ### |
2006-Jul-13 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 1.75
| 1.8
| 1.75
| 1.8
| 129,129
| ###
| 87.4
| 87.4
| 0.1 |
2006-Jul-11 Tue
| ###
| 1.72
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 1.8
| 1.8
| 1.76
| ###
| 15,679
| ###
| 14.8
| 14.8
| 0.0 |
2006-Jul-07 Fri
| 1.77
| 1.87
| 1.77
| 1.85
|
|
| 89.8
| 89.8
| 0.1 |
2006-Jul-06 Thu
| 1.72
| 1.77
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| 1.78
| 1.81
| 1.78
| 1.81
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| ###
| 1.77
| ###
| ###
| 68,555
| 60,671
| 80.2
| 80.2
| 0.0 |
2006-Jul-03 Mon
| 1.72
| ###
| 1.72
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Jun-30 Fri
| 1.75
| 1.75
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| ###
| 1.73
| ###
| 1.73
| 127,340
| 110,149
| 81.4
| 81.4
| ### |
2006-Jun-26 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Jun-23 Fri
| ###
| 1.72
| ###
| 1.72
| 384,946
| 331,053
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 1.52
| ###
| 1.52
| ###
| 92,275
| 70,129
| 97.0
| 97.0
| 0.0 |
2006-Jun-21 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.51
| 1.52
| 1.47
| 1.47
|
|
| 19.3
| 19.3
| ### |
2006-Jun-19 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 93.5
| 93.5
| ### |
2006-Jun-15 Thu
| 1.5
| 1.55
| 1.5
| 1.52
| 7,172
| ###
| 71.9
| 71.9
| 0.1 |
2006-Jun-14 Wed
| 1.5
| 1.5
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 1.75
| 1.75
| 1.7
| 1.7
| 8,440
| 14,559
| 31.3
| 31.3
| ### |
2006-Jun-09 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 2,457
| 0
| 49.9
| 49.9
| 0.0 |
2006-Jun-07 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-May-31 Wed
| 1.87
| 1.89
| 1.87
| 1.89
| 3,722
| ###
| ###
| ###
| ### |
2006-May-30 Tue
| 1.88
| 1.88
| 1.87
| 1.87
| 723
| 1,355
| 28.2
| 28.2
| ### |
2006-May-29 Mon
| ###
| ###
| 1.85
| 1.88
| 6,251
| 5,782
| 6.7
| 6.7
| 0.1 |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 16,771
| 0
| 80.5
| 80.5
| 0.0 |
2006-May-23 Tue
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2006-May-22 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2006-May-19 Fri
| 2
| 2
| 2
| 2
| 650
| ###
| ###
| ###
| 0.1 |
2006-May-18 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 4,857
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 2.25
| 2.25
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 26,149
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 2.28
| ###
| 94,188
| 107,374
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 2
| ###
| 2
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2006-May-10 Wed
| ###
| 1.975
| ###
| 1.975
| 46,978
| ###
| 78.1
| 78.1
| ### |
2006-May-09 Tue
| 1.85
| ###
| 1.85
| 1.85
|
|
| 65.6
| 65.6
| 0.1 |
2006-May-08 Mon
| 1.8
| 1.85
| 1.8
| 1.85
| 7,727
| ###
| 85.9
| 85.9
| 0.1 |
2006-May-05 Fri
| 1.76
| 1.8
| 1.76
| 1.8
| 37,749
| ###
| 78.7
| 78.7
| 0.1 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 16,876
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| 1.985
|
|
| 74.4
| 74.4
| ### |
2006-May-01 Mon
| ###
| 2
| ###
| 2
| 120,250
| 120,250
| 94.0
| 94.0
| 0.1 |
2006-Apr-28 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Apr-27 Thu
| 1.86
| 1.945
| 1.86
| ###
| 113,875
| 216,647
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 1.83
| ###
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 17,075
| 0
| 18.1
| 18.1
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 2
| ###
| 2
| ###
| 24,253
| 24,253
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 2
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 70,883
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| 2.2
| ###
| ###
| 30,522
| 33,574
| 88.2
| 88.2
| 0.0 |
2006-Mar-30 Thu
| ###
| 2
| ###
| 2
|
|
| 90.4
| 90.4
| 0.1 |
2006-Mar-29 Wed
| 1.84
| ###
| 1.84
| ###
| 11,572
| 10,646
| 86.1
| 86.1
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 6,272
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 6,881
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 1.72
| ###
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-16 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 1.81
| 1.825
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| 1.85
| 1.85
| 1.78
| ###
| 10,722
| ###
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Mar-03 Fri
| 2
| ###
| 2
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-Mar-02 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Mar-01 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 9,150
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 1.86
| 1.86
|
|
| 15.8
| 15.8
| 0.1 |
2006-Feb-23 Thu
| 2
| 2
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 2
| 2
| 2
| 2
|
|
| 63.7
| 63.7
| 0.1 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 9,850
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 1.88
| 1.88
| 1.87
| 1.88
|
|
| 70.1
| 70.1
| 0.1 |
2006-Feb-16 Thu
| ###
| ###
| 1.86
| 1.88
|
|
| 11.5
| 11.5
| 0.1 |
2006-Feb-15 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-14 Tue
| 2
| 2
| ###
| ###
| 24,258
| 24,258
| 9.9
| 9.9
| 0.0 |
2006-Feb-13 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 10,254
| 0
| 76.4
| 76.4
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| 2.25
| 2.25
| ###
| ###
| 13,282
| 14,942
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 2.42
| 2.42
| 2.25
| 2.25
|
|
| 2.5
| 2.5
| ### |
2006-Jan-31 Tue
| 2.49
| 2.5
| 2.42
| 2.42
| 13,950
| ###
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| 2.43
| ###
| 2.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2.43
| 2.43
| 2.42
| 2.42
|
|
| 31.0
| 31.0
| 0.2 |
2006-Jan-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-24 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2006-Jan-20 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 2.4
| ###
| ###
| ###
| 23,083
| 0
| 98.5
| 98.5
| 0.0 |
2006-Jan-16 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 6,745
| 16,188
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-12 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.4
| 72.4
| 0.2 |
2006-Jan-11 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 2.5
| 2.5
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 2.27
| 2.5
| 2.25
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Jan-06 Fri
| 2.21
| 2.22
| ###
| 2.22
|
|
| 74.3
| 74.3
| 0.2 |
2006-Jan-05 Thu
| 2.2
| ###
| 2.2
| 2.22
| 19,177
| ###
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| ###
| 2.25
| ###
| 2.2
| 30,545
| ###
| 77.3
| 77.3
| 0.2 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 1.8
| ###
| 1.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-Dec-27 Tue
| 1.8
| 1.85
| 1.8
| 1.85
| 4,280
| ###
| 88.8
| 88.8
| 0.1 |
2005-Dec-23 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 4,280
| ###
| 88.8
| 88.8
| 0.1 |
2005-Dec-22 Thu
| 1.84
| 1.84
| 1.73
| 1.73
|
|
| 3.1
| 3.1
| ### |
2005-Dec-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
|