End of day Prices (full format), 600 Days for (IGO) IGO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| 0.345
| ###
| 22,026
| ###
| 14.9
| 14.9
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| 0.345
| ###
| 0.345
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 72.5
| 72.5
| 0.0 |
2002-Aug-26 Mon
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 7,950
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2002-Aug-14 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| 16.7
| 16.7
| ### |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 7.7
| 7.7
| ### |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 28,221
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 16,071
| 0
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 19,929
| 0
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 48,571
| 0
| 98.7
| 98.7
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2002-Jul-18 Thu
| 0.355
| 0.355
| ###
| 0.355
| 180,270
| ###
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 71,680
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 0.355
| 0.355
| ###
| 0.355
|
|
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| 0.355
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| 0.355
|
|
| 9.4
| 9.4
| 0.0 |
2002-Jul-02 Tue
| ###
| 0.385
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2002-Jun-28 Fri
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2002-Jun-18 Tue
| 0.29
| ###
| 0.29
| ###
| 116,279
| ###
| 92.3
| 92.3
| 0.0 |
2002-Jun-17 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| 0.29
| 0.29
| 10,321
| ###
| 20.0
| 20.0
| ### |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| 0.29
| ###
| 0.29
| ###
| 31,679
| ###
| 86.5
| 86.5
| 0.0 |
2002-Jun-11 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 93.3
| 93.3
| ### |
2002-Jun-07 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Jun-06 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 92.2
| 92.2
| ### |
2002-Jun-04 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 12.2
| 12.2
| ### |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 144,658
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| ###
| 0.325
| ###
| 0.325
| 56,350
| 9,156
| 88.3
| 88.3
| ### |
2002-May-24 Fri
| ###
| ###
| ###
| 0.325
| 176,423
| 0
| 96.0
| 96.0
| ### |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| 0.29
| ###
| 0.29
| ###
| 57,380
| 8,320
| 81.9
| 81.9
| 0.0 |
2002-May-21 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 27,250
| ###
| 76.9
| 76.9
| ### |
2002-May-20 Mon
| 0.285
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2002-May-15 Wed
| ###
| 0.275
| ###
| ###
| 89,750
| 12,340
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 73.0
| 73.0
| ### |
2002-May-13 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| 85.4
| 85.4
| ### |
2002-May-09 Thu
| 0.285
| 0.285
| 0.275
| 0.275
| 41,650
| ###
| ###
| ###
| ### |
2002-May-08 Wed
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 83.8
| 83.8
| ### |
2002-May-07 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| 7.3
| 7.3
| ### |
2002-May-06 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| 0.29
| 0.29
| 78,252
| 11,346
| 13.5
| 13.5
| ### |
2002-May-01 Wed
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| ###
| ###
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 159,150
| 0
| 7.9
| 7.9
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 47,140
| 0
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| 80.7
| 80.7
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 100,480
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| 0.355
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| 0.345
| 0.345
| 52,249
| ###
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 17,450
| 0
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 101,850
| 0
| 83.9
| 83.9
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| 0.355
| ###
| ###
| ###
| 118,120
| 0
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 0.355
| ###
| 86,820
| ###
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| 0.375
| 177,854
| 0
| ###
| ###
| ### |
2002-Apr-02 Tue
| 0.345
| 0.355
| 0.345
| ###
| 154,041
| ###
| 88.1
| 88.1
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 0.325
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2002-Mar-22 Fri
| 0.345
| 0.355
| ###
| ###
| 288,328
| 51,178
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| 0.375
|
|
| 19.5
| 19.5
| ### |
2002-Mar-20 Wed
| 0.4
| 0.41
| ###
| ###
| 305,687
| ###
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 0.41
| ###
| 0.4
| 0.4
| 514,155
| ###
| 13.9
| 13.9
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| 0.4
| 0.41
|
|
| 81.6
| 81.6
| ### |
2002-Mar-15 Fri
| ###
| ###
| ###
| 0.4
| 418,452
| 0
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| 0.375
| ###
| ###
| 84,525
| 15,848
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 0.375
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2002-Mar-08 Fri
| 0.375
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2002-Mar-07 Thu
| ###
| ###
| 0.375
| ###
| 171,986
| 32,247
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| ###
| 0.385
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2002-Mar-05 Tue
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
| 487,522
| 0
| 67.2
| 67.2
| 0.0 |
2002-Feb-28 Thu
| 0.346
| ###
| ###
| ###
| 419,274
| 0
| 96.5
| 96.5
| 0.0 |
2002-Feb-27 Wed
| ###
| 0.345
| ###
| ###
| 404,171
| ###
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 0.325
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 0.325
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 163,241
| 0
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 82,950
| 0
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
| 862,640
| 0
| 2.2
| 2.2
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| 0.325
|
|
| 13.8
| 13.8
| ### |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 460,525
| 0
| 89.6
| 89.6
| 0.0 |
2002-Jan-31 Thu
| 0.29
| ###
| 0.29
| 0.29
| 509,475
| 73,873
| 66.2
| 66.2
| ### |
2002-Jan-30 Wed
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2002-Jan-29 Tue
| ###
| ###
| 0.28
| 0.285
| 201,779
| 28,249
| 5.9
| 5.9
| ### |
2002-Jan-28 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 0.275
| 0.29
| 0.27
| 0.29
| 468,080
| ###
| ###
| ###
| ### |
2002-Jan-24 Thu
| 0.27
| 0.275
| 0.27
| 0.27
| 326,088
| 88,858
| ###
| ###
| ### |
2002-Jan-23 Wed
| 0.27
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-22 Tue
| 0.286
| 0.286
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2002-Jan-21 Mon
| 0.27
| 0.29
| ###
| 0.285
|
|
| 94.7
| 94.7
| ### |
2002-Jan-18 Fri
| 0.255
| ###
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-17 Thu
| 0.25
| 0.26
| ###
| 0.255
| 1,244,321
| ###
| ###
| ###
| 0.0 |
|