End of day Prices (full format), 75 Days for (IMF) IMF BENTHAM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.215 |
2018-May-10 Thu
| 2.48
| 2.59
| 2.48
| 2.59
|
|
| 93.3
| 93.3
| 0.2 |
2018-May-09 Wed
| 2.52
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| 2.52
| ###
| 2.5
| 2.5
|
|
| 29.9
| 29.9
| 0.2 |
2018-May-07 Mon
| 2.51
| 2.54
| 2.47
| 2.53
| 134,081
| 335,872
| 80.1
| 80.1
| ### |
2018-May-04 Fri
| 2.44
| ###
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 2.46
| 2.47
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| 2.51
| 2.51
| 2.425
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-May-01 Tue
| 2.54
| 2.58
| 2.49
| 2.5
|
|
| 24.1
| 24.1
| 0.2 |
2018-Apr-30 Mon
| 2.5
| 2.52
| ###
| 2.48
| 217,685
| 274,283
| ###
| ###
| 0.2 |
2018-Apr-27 Fri
| 2.57
| ###
| 2.525
| 2.56
| 59,275
| ###
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| ###
| ###
| 2.58
| ###
| 229,159
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 2.48
| 2.675
| 2.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 2.48
| 2.54
| 2.46
| 2.5
|
|
| 81.4
| 81.4
| 0.2 |
2018-Apr-20 Fri
| 2.55
| 2.555
| 2.425
| 2.47
| 357,379
| 889,873
| ###
| ###
| ### |
2018-Apr-19 Thu
| ###
| 2.53
| ###
| 2.48
| 361,745
| ###
| 94.9
| 94.9
| 0.2 |
2018-Apr-18 Wed
| ###
| ###
| 2.23
| ###
| 4,993,375
| ###
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 124,123
| 0
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Apr-13 Fri
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 2.41
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| 2.4
| 2.45
| ###
| 2.42
| 841,751
| 1,031,144
| 77.4
| 77.4
| 0.2 |
2018-Apr-10 Tue
| ###
| 2.43
| ###
| 2.4
| 158,389
| 192,442
| 86.0
| 86.0
| ### |
2018-Apr-09 Mon
| 2.44
| 2.45
| ###
| 2.45
| 332,143
| 406,875
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| 2.5
| 2.5
| 2.41
| 2.45
| 463,445
| 1,137,757
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| ###
| ###
| 2.4
| 2.5
| 1,200,584
| ###
| ###
| ###
| 0.2 |
2018-Apr-04 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 2.5
| ###
| 2.48
| ###
| 253,724
| ###
| 91.7
| 91.7
| 0.0 |
2018-Mar-28 Wed
| 2.52
| 2.55
| 2.485
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Mar-27 Tue
| 2.54
| 2.54
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| 2.53
| 2.55
| 2.42
| 2.54
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| 2.52
| 2.59
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| 2.5
| 2.55
| ###
| 2.52
|
|
| 77.4
| 77.4
| ### |
2018-Mar-21 Wed
| 2.47
| 2.52
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 2.48
| 2.51
| 2.46
| 2.5
| 171,221
| 425,484
| 78.8
| 78.8
| 0.2 |
2018-Mar-19 Mon
| 2.47
| 2.475
| ###
| 2.47
|
|
| 74.3
| 74.3
| ### |
2018-Mar-16 Fri
| 2.46
| 2.49
| 2.45
| 2.47
|
|
| 69.9
| 69.9
| ### |
2018-Mar-15 Thu
| 2.5
| 2.51
| 2.45
| 2.5
|
|
| 68.1
| 68.1
| 0.2 |
2018-Mar-14 Wed
| 2.48
| 2.51
| 2.47
| 2.5
| 353,445
| 880,078
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| 2.5
| 2.5
| 2.44
| 2.48
| 330,554
| ###
| 33.0
| 33.0
| 0.2 |
2018-Mar-12 Mon
| 2.46
| 2.5
| ###
| 2.5
| 754,183
| 942,728
| 83.3
| 83.3
| 0.2 |
2018-Mar-09 Fri
| 2.55
| 2.56
| 2.46
| 2.52
| 662,874
| ###
| 22.1
| 22.1
| ### |
2018-Mar-08 Thu
| 2.47
| 2.58
| 2.43
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Mar-07 Wed
| 2.55
| 2.57
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Mar-06 Tue
| 2.52
| 2.59
| 2.49
| 2.57
|
|
| 84.9
| 84.9
| ### |
2018-Mar-05 Mon
| ###
| ###
| 2.51
| 2.55
|
|
| 19.5
| 19.5
| 0.2 |
2018-Mar-02 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 2.84
| 2.86
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Feb-28 Wed
| 2.83
| 2.88
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2018-Feb-27 Tue
| ###
| ###
| 2.81
| 2.85
| 703,756
| 988,777
| ###
| ###
| ### |
2018-Feb-26 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 2.88
| ###
| ###
| ###
| 2,578,782
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 3.145
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 3.21
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Feb-19 Mon
| 3.2
| 3.2
| ###
| 3.2
| 125,223
| 200,356
| ###
| ###
| 0.2 |
2018-Feb-16 Fri
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 3.2
| 3.23
| 3.145
| 3.2
| 613,978
| 1,957,054
| 63.1
| 63.1
| 0.2 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 527,688
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 3
| ###
| 2.73
| ###
| 611,079
| 834,122
| 84.3
| 84.3
| 0.0 |
2018-Feb-08 Thu
| 3.24
| 3.24
| ###
| ###
| 469,254
| ###
| 23.1
| 23.1
| 0.0 |
2018-Feb-07 Wed
| 3.25
| 3.29
| 3.24
| 3.25
| 941,279
| 3,073,275
| ###
| ###
| 0.2 |
2018-Feb-06 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 3.2
| ###
| 1,599,747
| ###
| 83.0
| 83.0
| 0.0 |
2018-Feb-02 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 725,982
| 0
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 731,941
| 0
| 67.5
| 67.5
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 270,357
| 0
| 80.0
| 80.0
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 217,044
| 0
| 75.6
| 75.6
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 150,280
| 0
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| 3
|
|
| 30.9
| 30.9
| 0.2 |
|