End of day Prices (full format), 113 Days for (INL) INNLANZ LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 284,673
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 455,677
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 1,759,228
| 0
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 808,374
| 0
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 330,027
| 0
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 4,376,929
| 0
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 892,720
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 2,380,256
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 1,521,489
| 0
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 751,324
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2007-Oct-29 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 0.125
| ###
| ###
| 0.125
| 1,110,044
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2007-Oct-24 Wed
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.125
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2007-Oct-22 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 242,385
| 0
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 0.125
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 0.125
| ###
| 423,187
| 26,449
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 1,570,725
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| 0.145
| ###
| ###
| 3,358,383
| 243,482
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 5,967,587
| 0
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 0.125
| ###
| 0.125
| ###
| 1,377,357
| 86,084
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 0.125
| ###
| 1,050,284
| 65,642
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 0.125
| ###
| 1,048,527
| ###
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,385,245
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,528,944
| 0
| 7.9
| 7.9
| 0.0 |
2007-Sep-26 Wed
| 0.145
| ###
| ###
| ###
| 4,094,025
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 0.125
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2007-Sep-20 Thu
| 0.125
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2007-Sep-19 Wed
| 0.125
| ###
| ###
| 0.125
| 1,477,429
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 0.125
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Sep-14 Fri
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 0.125
| ###
| 739,671
| 46,229
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 0.125
| 0.125
| 269,254
| 16,828
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 0.125
| 0.125
| 351,081
| 21,942
| 8.6
| 8.6
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 0.125
| ###
| 1,750,688
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 0.125
| ###
| 1,622,079
| 101,379
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 2,026,145
| 0
| 8.3
| 8.3
| 0.0 |
2007-Aug-30 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Aug-28 Tue
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 0.125
| ###
| ###
| 3,144,727
| 196,545
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 2,906,426
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 1,427,722
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 7,078,056
| 0
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 3,757,450
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 0.125
| ###
| 581,140
| 36,321
| 94.2
| 94.2
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 5.1
| 5.1
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 2,241,949
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| 0.145
| ###
| ###
| 1,169,140
| ###
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.145
| 0.145
| ###
| ###
| 1,389,244
| 100,720
| 13.5
| 13.5
| 0.0 |
2007-Aug-06 Mon
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| 0.155
| 0.145
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 0.155
| ###
| 1,996,371
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 0.155
| ###
| ###
| ###
| 1,376,121
| 0
| 84.4
| 84.4
| 0.0 |
2007-Jul-27 Fri
| 0.155
| 0.155
| 0.145
| ###
| 4,432,658
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 0.155
| ###
| 3,660,647
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0.145
| ###
| 0.145
| ###
| 1,183,542
| ###
| 89.7
| 89.7
| 0.0 |
2007-Jul-18 Wed
| 0.155
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0.155
| ###
| 0.155
| 0.155
| 2,377,979
| ###
| 67.9
| 67.9
| ### |
2007-Jul-16 Mon
| 0.155
| ###
| ###
| ###
| 1,828,725
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 0.175
| 0.155
| 0.155
| 7,703,146
| ###
| ###
| ###
| ### |
2007-Jul-12 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2007-Jul-11 Wed
| ###
| 0.145
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,905,229
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 2,562,885
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.145
| 0.145
| 0.125
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| 0.155
| 0.155
| 0.145
| 0.145
| 608,629
| ###
| 4.7
| 4.7
| ### |
2007-Jul-03 Tue
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| 4.9
| 4.9
| ### |
2007-Jul-02 Mon
| 0.155
| 0.155
| ###
| 0.155
| 2,277,823
| ###
| ###
| ###
| ### |
2007-Jun-29 Fri
| 0.155
| ###
| ###
| 0.155
|
|
| 59.7
| 59.7
| ### |
2007-Jun-28 Thu
| ###
| 0.155
| 0.145
| ###
| 3,214,626
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| 0.155
| 0.145
| ###
| 5,102,180
| 765,327
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 0.155
| ###
| ###
| ###
| 2,335,646
| 0
| 17.0
| 17.0
| 0.0 |
|