End of day Prices (full format), 150 Days for (DVN) DEVINE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.042 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 75,486
| 0
| 12.3
| 12.3
| 0.0 |
2005-Dec-02 Fri
| 0.675
| 0.685
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 7,624
| 0
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 35,029
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Nov-28 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.655
| ###
| ###
| ###
| 97,952
| 0
| 74.6
| 74.6
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| 0.655
| 110,859
| 0
| 73.6
| 73.6
| ### |
2005-Nov-23 Wed
| 0.645
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| 0.645
| ###
| 0.645
|
|
| 75.7
| 75.7
| ### |
2005-Nov-18 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| 80.7
| 80.7
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Nov-16 Wed
| ###
| 0.645
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Nov-14 Mon
| ###
| 0.645
| ###
| 0.645
| 163,051
| 52,583
| ###
| ###
| ### |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 0.625
| ###
| 103,679
| ###
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| 0.625
| ###
| ###
| 123,343
| 38,544
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| 0.655
| ###
| ###
| 294,371
| ###
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.645
| ###
| ###
| ###
| 104,925
| 0
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0.645
| 0.645
| ###
| 0.645
| 51,877
| ###
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| ###
| 0.645
|
|
| 23.9
| 23.9
| ### |
2005-Oct-28 Fri
| ###
| 0.655
| ###
| ###
| 68,481
| 22,427
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| 0.655
| 50,189
| 0
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 127,170
| 0
| 14.8
| 14.8
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 0.645
| ###
| 76,122
| 24,549
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 50,187
| 0
| 89.0
| 89.0
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 87,279
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 423,080
| 0
| 8.5
| 8.5
| 0.0 |
2005-Oct-14 Fri
| 0.71
| ###
| 0.7
| 0.7
| 431,650
| 151,077
| ###
| ###
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| 0.71
| 269,344
| 0
| 31.0
| 31.0
| ### |
2005-Oct-12 Wed
| ###
| 0.72
| 0.71
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| 0.72
| 0.71
| 0.72
| 252,358
| ###
| ###
| ###
| ### |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 449,153
| 0
| 79.7
| 79.7
| 0.0 |
2005-Oct-07 Fri
| ###
| 0.72
| 0.7
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 0.7
| 0.7
| 253,186
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| 0.72
| 0.71
| ###
| 223,647
| ###
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| 0.72
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 0.72
| 0.72
| ###
| 0.72
| 178,787
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| 0.72
| 0.725
| 0.72
| 0.725
|
|
| 71.1
| 71.1
| ### |
2005-Sep-28 Wed
| 0.72
| 0.72
| ###
| ###
| 112,426
| 40,473
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.72
| 0.72
| ###
| 0.72
| 253,076
| ###
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| ###
| 0.725
| ###
| 0.72
| 219,754
| ###
| ###
| ###
| ### |
2005-Sep-23 Fri
| ###
| 0.72
| 0.71
| 0.72
|
|
| 73.6
| 73.6
| ### |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 32,587
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.71
| 0.71
| ###
| ###
| 56,620
| ###
| 24.7
| 24.7
| 0.0 |
2005-Sep-19 Mon
| 0.71
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 111,342
| 0
| 19.6
| 19.6
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| 0.71
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 0.71
| 0.71
| 56,020
| 19,887
| ###
| ###
| ### |
2005-Sep-09 Fri
| 0.71
| ###
| 0.71
| ###
| 52,644
| 18,688
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| 0.71
| ###
| 42,323
| 15,024
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| 0.71
| ###
| 0.71
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| 0.71
| 150,484
| 0
| 78.5
| 78.5
| ### |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 151,429
| 0
| 12.2
| 12.2
| 0.0 |
2005-Sep-02 Fri
| ###
| 0.72
| ###
| 0.71
|
|
| 27.8
| 27.8
| ### |
2005-Sep-01 Thu
| ###
| 0.72
| 0.71
| 0.72
|
|
| 70.5
| 70.5
| ### |
2005-Aug-31 Wed
| ###
| 0.725
| ###
| 0.72
|
|
| 73.3
| 73.3
| ### |
2005-Aug-30 Tue
| 0.7
| ###
| 0.7
| ###
| 319,854
| 111,948
| 86.8
| 86.8
| 0.0 |
2005-Aug-29 Mon
| ###
| 0.7
| ###
| ###
| 147,140
| ###
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| 0.675
| ###
| 0.675
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 0.675
| 0.675
|
|
| 30.1
| 30.1
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.675
| ###
| ###
| ###
| 144,272
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 0.675
| 0.675
| ###
| ###
| 74,925
| 25,287
| 33.3
| 33.3
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 0.675
| 0.675
| ###
| 0.675
| 90,383
| ###
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 0.675
| 0.675
| ###
| ###
| 61,547
| 20,772
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 117,355
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 0.655
| ###
| 0.655
| ###
| 162,484
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 29,980
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 0.655
| ###
| ###
| 112,181
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.645
| ###
| 0.645
| ###
| 12,886
| 4,155
| 77.0
| 77.0
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 0.645
| ###
| 101,673
| 32,789
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 0.645
| 0.645
| ###
| ###
| 76,720
| 24,742
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| 0.645
| ###
| 0.645
| 54,755
| 17,658
| ###
| ###
| ### |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 40,384
| 0
| 85.4
| 85.4
| 0.0 |
2005-Jul-27 Wed
| 0.645
| 0.645
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 108,588
| 0
| 82.9
| 82.9
| 0.0 |
2005-Jul-20 Wed
| ###
| 0.625
| ###
| 0.625
| 37,452
| ###
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 0.625
| 0.625
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 0.625
| 0.625
|
|
| 26.0
| 26.0
| 0.0 |
2005-Jul-15 Fri
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 0.645
| ###
| 0.645
| 115,450
| ###
| ###
| ###
| ### |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 60,887
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| 0.59
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 0.59
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 44,175
| 0
| 72.0
| 72.0
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 476,286
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 81,070
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 148,053
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 267,270
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 119,484
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 266,080
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 58,329
| 0
| 75.0
| 75.0
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 92,645
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 48,876
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 61,187
| 0
| 24.3
| 24.3
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 0.625
| 0.625
| 4,958
| 1,549
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 110,987
| 0
| 75.7
| 75.7
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 125,375
| 0
| 67.0
| 67.0
| 0.0 |
|