End of day Prices (full format), 113 Days for (LBT) LBT INNOVATIONS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2017-Feb-03 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 0.345
| 0.345
| ###
| ###
| 180,484
| ###
| 21.5
| 21.5
| 0.0 |
2017-Feb-01 Wed
| ###
| 0.345
| ###
| ###
| 194,579
| ###
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| 0.375
| ###
| 0.375
| 534,053
| ###
| 97.7
| 97.7
| ### |
2017-Jan-27 Fri
| ###
| ###
| 0.345
| ###
| 837,582
| 144,482
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| 0.385
| 0.355
| ###
| 625,453
| ###
| 7.9
| 7.9
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 222,549
| 0
| 11.6
| 11.6
| 0.0 |
2017-Jan-23 Mon
| 0.385
| ###
| ###
| ###
| 717,852
| 0
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 0.387
| ###
| 168,357
| 32,577
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| 0.4
| 0.385
| 0.385
|
|
| 13.4
| 13.4
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 0.385
| 0.385
| 317,979
| ###
| 24.7
| 24.7
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 471,455
| 0
| 22.8
| 22.8
| 0.0 |
2017-Jan-16 Mon
| ###
| 0.41
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 0.41
| 0.41
| 0.387
| ###
| 766,259
| 305,354
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 0.42
| 0.43
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Jan-11 Wed
| 0.385
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 0.375
| 0.375
| 219,075
| 41,076
| 21.0
| 21.0
| ### |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 431,270
| 0
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| 0.375
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 357,876
| 0
| 4.3
| 4.3
| 0.0 |
2017-Jan-04 Wed
| 0.385
| ###
| ###
| ###
| 652,344
| 0
| 20.2
| 20.2
| 0.0 |
2017-Jan-03 Tue
| 0.355
| 0.385
| 0.355
| ###
| 366,972
| 135,779
| 96.9
| 96.9
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 347,441
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
| 248,823
| 0
| 92.6
| 92.6
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| 0.325
| ###
| 166,449
| 27,047
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2016-Dec-21 Wed
| 0.325
| 0.325
| ###
| ###
| 443,948
| 72,141
| 19.0
| 19.0
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
| 200,227
| 0
| 12.1
| 12.1
| 0.0 |
2016-Dec-19 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 0.325
| ###
| ###
| ###
| 468,255
| 0
| 22.3
| 22.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 515,083
| 0
| 12.8
| 12.8
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 0.325
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 0.325
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| 0.345
| 0.345
| 756,547
| ###
| 7.0
| 7.0
| 0.0 |
2016-Dec-09 Fri
| 0.4
| ###
| ###
| ###
| 1,238,278
| 0
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| 0.4
| ###
| ###
| 1,697,386
| 339,477
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 953,520
| 0
| 5.5
| 5.5
| 0.0 |
2016-Dec-06 Tue
| ###
| 0.345
| 0.325
| 0.325
| 1,232,927
| ###
| 13.8
| 13.8
| ### |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 465,449
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| 0.345
| 1,873,175
| 0
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2016-Nov-30 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2016-Nov-29 Tue
| 0.385
| ###
| 0.375
| 0.385
|
|
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| 0.385
| ###
| ###
| ###
| 185,727
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| 0.42
| ###
| 0.4
| 812,520
| 170,629
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2016-Nov-22 Tue
| 0.42
| 0.425
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 0.445
| 0.445
| 0.42
| 0.42
| 771,525
| 333,684
| ###
| ###
| ### |
2016-Nov-18 Fri
| 0.47
| 0.475
| 0.44
| 0.445
| 1,613,222
| 738,049
| 5.9
| 5.9
| ### |
2016-Nov-17 Thu
| 0.49
| 0.49
| 0.46
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2016-Nov-16 Wed
| 0.49
| 0.51
| 0.48
| 0.485
| 918,225
| 454,521
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| 0.525
| 0.54
| 0.485
| 0.49
|
|
| 4.8
| 4.8
| ### |
2016-Nov-14 Mon
| 0.48
| 0.52
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 0.525
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2016-Nov-10 Thu
| 0.49
| 0.52
| 0.48
| 0.485
|
|
| 20.1
| 20.1
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 0.45
| 0.485
| 2,747,578
| ###
| 29.8
| 29.8
| 0.0 |
2016-Nov-08 Tue
| 0.47
| 0.48
| ###
| 0.48
|
|
| 84.0
| 84.0
| 0.0 |
2016-Nov-07 Mon
| ###
| 0.475
| 0.43
| 0.45
|
|
| 11.4
| 11.4
| 0.0 |
2016-Nov-04 Fri
| ###
| 0.48
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| 0.51
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 0.55
| 0.55
| ###
| 0.52
| 1,475,823
| 405,851
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 0.525
| 0.555
| ###
| 0.55
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 0.545
| 0.545
| 0.5
| ###
| 1,477,743
| 772,120
| 6.0
| 6.0
| 0.0 |
2016-Oct-28 Fri
| ###
| 0.55
| 0.47
| ###
| 6,104,077
| 3,113,079
| 92.3
| 92.3
| 0.0 |
2016-Oct-27 Thu
| 0.645
| ###
| ###
| 0.51
| 7,340,325
| 0
| ###
| ###
| ### |
2016-Oct-26 Wed
| ###
| 0.71
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| 0.645
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2016-Oct-24 Mon
| ###
| 0.73
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| 0.72
| 0.645
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2016-Oct-20 Thu
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 0.855
| 0.89
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2016-Oct-18 Tue
| 0.72
| 0.875
| ###
| 0.825
|
|
| 98.8
| 98.8
| 0.1 |
2016-Oct-17 Mon
| ###
| ###
| 0.725
| 0.75
| 8,647,755
| ###
| 0.5
| 0.5
| ### |
2016-Oct-14 Fri
| 0.82
| 1.085
| 0.785
| 0.87
| 23,913,152
| ###
| ###
| ###
| 0.1 |
2016-Oct-13 Thu
| ###
| 0.775
| 0.58
| 0.76
|
|
| 99.7
| 99.7
| 0.1 |
2016-Oct-12 Wed
| 0.7
| ###
| 0.57
| 0.58
|
|
| 0.3
| 0.3
| ### |
2016-Oct-11 Tue
| ###
| ###
| 0.42
| 0.72
|
|
| ###
| ###
| ### |
2016-Oct-10 Mon
| 0.24
| ###
| 0.24
| ###
| 6,430,474
| 771,656
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-06 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 68.8
| 68.8
| ### |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2016-Sep-28 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 99,840
| ###
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 94.8
| 94.8
| 0.0 |
2016-Sep-23 Fri
| ###
| 0.2
| 0.185
| 0.2
| 231,784
| ###
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 0.185
| 0.155
| 0.185
|
|
| 98.8
| 98.8
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 82.1
| 82.1
| 0.0 |
2016-Sep-09 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2016-Sep-08 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 5,079
| 888
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 0.2
| 0.2
| 0.175
| ###
| 138,858
| ###
| 14.6
| 14.6
| 0.0 |
2016-Sep-02 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 87,425
| 17,485
| 71.9
| 71.9
| 0.0 |
2016-Sep-01 Thu
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 0.185
| ###
| 0.185
| 0.185
|
|
| 74.4
| 74.4
| ### |
2016-Aug-30 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2016-Aug-29 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2016-Aug-26 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
|