End of day Prices (full format), 150 Days for (LCL) LCL RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2006-Jul-03 Mon
| 0.455
| 0.455
| 0.45
| 0.45
| 208,785
| 94,475
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 0.45
| 0.455
| 0.45
| 0.455
| 107,881
| ###
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 6,825
| ###
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.45
| 0.45
| 0.42
| 0.42
| 81,285
| 35,358
| 5.2
| 5.2
| ### |
2006-Jun-26 Mon
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| ###
| 0.45
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| 0.5
| 0.46
| 0.46
| 177,278
| ###
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 86.3
| 86.3
| 0.0 |
2006-Jun-20 Tue
| 0.42
| 0.45
| 0.42
| 0.43
| 84,621
| ###
| 90.3
| 90.3
| ### |
2006-Jun-19 Mon
| 0.45
| 0.46
| 0.42
| 0.42
| 62,650
| ###
| 4.4
| 4.4
| ### |
2006-Jun-16 Fri
| 0.485
| 0.485
| 0.45
| 0.45
| 147,426
| 68,921
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.5
| 0.5
| 0.48
| 0.49
| 70,040
| ###
| ###
| ###
| ### |
2006-Jun-08 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.54
| 0.54
| 0.51
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2006-Jun-06 Tue
| 0.54
| 0.54
| 0.52
| 0.52
| 81,445
| ###
| 10.8
| 10.8
| 0.0 |
2006-Jun-05 Mon
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| 0.54
| 0.54
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 0.54
| 0.55
| 0.5
| 0.55
| 143,045
| ###
| ###
| ###
| ### |
2006-May-30 Tue
| 0.545
| 0.55
| 0.545
| 0.55
|
|
| 75.9
| 75.9
| ### |
2006-May-29 Mon
| 0.545
| 0.55
| 0.54
| 0.545
| 91,785
| 50,022
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 0.545
| 0.56
| 0.545
| 0.56
|
|
| 88.3
| 88.3
| ### |
2006-May-22 Mon
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| 97.1
| 97.1
| ### |
2006-May-19 Fri
| ###
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 0.57
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 0.57
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 0.56
| 0.58
| 0.56
| 0.58
| 14,882
| 8,482
| 89.4
| 89.4
| ### |
2006-May-10 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 22.6
| 22.6
| ### |
2006-May-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-05 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-02 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| 0.58
| 0.59
| 0.57
| 0.57
|
|
| 20.6
| 20.6
| ### |
2006-Apr-28 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.575
| 0.575
| 0.56
| 0.56
| 143,220
| 81,277
| ###
| ###
| ### |
2006-Apr-21 Fri
| 0.575
| 0.585
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 0.585
| ###
| 0.585
| ###
| 7,750
| ###
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.58
| 0.585
| 0.58
| 0.585
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-05 Wed
| 0.575
| 0.575
| 0.57
| 0.575
|
|
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| ###
| 0.59
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 19,885
| 0
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 183,423
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 12,285
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| 0.625
| 0.625
| 0.625
| 0.625
| 125,883
| 78,676
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 0.625
| ###
| 0.625
|
|
| 72.3
| 72.3
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 180,285
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 32,020
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 40,550
| 0
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 0.59
| 0.59
| 6,929
| 2,044
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.58
| 0.59
| 0.58
| 0.59
| 131,487
| ###
| 78.5
| 78.5
| 0.0 |
2006-Feb-27 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 79.6
| 79.6
| ### |
2006-Feb-24 Fri
| 0.59
| 0.59
| 0.57
| 0.57
| 42,920
| ###
| ###
| ###
| ### |
2006-Feb-23 Thu
| 0.57
| ###
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 66.5
| 66.5
| ### |
2006-Feb-21 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Feb-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-15 Wed
| 0.57
| 0.58
| 0.57
| 0.58
| 10,680
| 6,140
| 85.5
| 85.5
| ### |
2006-Feb-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-13 Mon
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 0.57
| 0.59
| 0.57
| 0.58
| 33,075
| 19,183
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-08 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| 0.59
| 0.59
| 0.58
| 0.58
| 90,785
| ###
| 24.5
| 24.5
| ### |
2006-Feb-01 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 11.2
| 11.2
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 22,446
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 30,250
| 0
| 76.9
| 76.9
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0.655
| 0.655
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2006-Jan-03 Tue
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 329
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 116,653
| 0
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| 0.645
| ###
| 0.645
| 44,683
| ###
| 80.3
| 80.3
| ### |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.645
| 0.645
| 0.645
| 0.645
| 51,550
| 33,249
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 0.645
| ###
| 0.645
| 0.645
| 82,644
| 26,652
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 16,589
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Dec-05 Mon
| ###
| 0.645
| ###
| 0.645
|
|
| 79.0
| 79.0
| ### |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 44,889
| 0
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 103,624
| 0
| 82.2
| 82.2
| 0.0 |
2005-Nov-30 Wed
| 0.625
| ###
| 0.625
| ###
| 51,376
| 16,055
| 75.7
| 75.7
| 0.0 |
2005-Nov-29 Tue
| ###
| 0.625
| ###
| 0.625
| 44,820
| ###
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 89,371
| 0
| ###
| ###
| 0.0 |
|