End of day Prices (full format), 150 Days for (LON) LONGTABLE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jul-21 Tue
| ###
| ###
| 0.23
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2020-Jul-20 Mon
| 0.225
| ###
| 0.225
| ###
| 128,625
| 14,470
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 0.23
| 0.24
| 0.23
| ###
| 324,174
| 76,180
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 380,440
| 0
| 97.1
| 97.1
| 0.0 |
2020-Jul-15 Wed
| 0.22
| 0.23
| 0.21
| 0.225
| 612,151
| 134,673
| ###
| ###
| ### |
2020-Jul-14 Tue
| ###
| ###
| 0.21
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2020-Jul-13 Mon
| 0.21
| ###
| 0.21
| 0.245
| 2,551,472
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| 0.22
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2020-Jul-09 Thu
| ###
| 0.24
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 0.155
| 0.155
| ###
| ###
| 68,971
| 5,345
| 19.3
| 19.3
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 1,027,175
| 0
| 7.4
| 7.4
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2020-Jul-02 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 55,458
| 8,041
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| 3.5
| 3.5
| ### |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 77,477
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| 0.145
| ###
| 0.145
| ###
| 77,956
| 5,651
| 89.9
| 89.9
| 0.0 |
2020-Jun-22 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 599,785
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 10,485
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 4,192,144
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 0.125
| ###
| 507,656
| 31,728
| 9.8
| 9.8
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 0.125
| ###
| 396,159
| 24,759
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| 0.125
| 465,229
| 0
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 139,353
| 0
| 62.7
| 62.7
| 0.0 |
2020-Jun-04 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2020-Jun-03 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 51,159
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 476,876
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 61,679
| 0
| 68.8
| 68.8
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 0.155
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 197,059
| 0
| 98.2
| 98.2
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| 0.145
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 5.7
| 5.7
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-01 Fri
| 0.145
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 151,759
| 0
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 0.089
| 0.089
| 208,825
| ###
| 6.4
| 6.4
| ### |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2020-Apr-21 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 572
| 50
| 84.8
| 84.8
| ### |
2020-Apr-20 Mon
| ###
| ###
| 0.087
| 0.087
| 421,221
| 18,323
| ###
| ###
| ### |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 0.086
| 0.086
| 15,850
| 681
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| 0.086
| ###
| ###
| 0.085
| 413,925
| 0
| 28.1
| 28.1
| ### |
2020-Apr-07 Tue
| 0.084
| ###
| 0.084
| 0.086
| 158,075
| ###
| ###
| ###
| ### |
2020-Apr-06 Mon
| 0.075
| ###
| 0.074
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 0.081
| ###
| ###
| 483,556
| 19,584
| 77.5
| 77.5
| 0.0 |
2020-Apr-02 Thu
| ###
| 0.084
| ###
| 0.084
|
|
| 84.3
| 84.3
| ### |
2020-Apr-01 Wed
| 0.085
| 0.088
| 0.082
| 0.082
|
|
| 15.7
| 15.7
| 0.0 |
2020-Mar-31 Tue
| 0.076
| 0.082
| 0.072
| 0.082
|
|
| 88.1
| 88.1
| 0.0 |
2020-Mar-30 Mon
| 0.076
| 0.076
| 0.075
| 0.075
| 99,457
| ###
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 0.075
| 0.076
| 0.075
| 0.076
| 107,888
| 8,145
| 84.4
| 84.4
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 0.081
| 0.081
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2020-Mar-20 Fri
| 0.085
| 0.085
| 0.079
| 0.081
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 37,653
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 150,947
| 0
| 90.1
| 90.1
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 150,327
| 0
| 93.7
| 93.7
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2020-Mar-09 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 0.125
| ###
| 65,153
| 4,072
| 22.8
| 22.8
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 0.145
| ###
| 0.145
| 88,946
| 6,448
| 91.5
| 91.5
| ### |
2020-Feb-28 Fri
| 0.145
| ###
| 0.125
| ###
| 98,780
| 6,173
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 0.145
| 0.145
| 114,486
| ###
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| 0.145
| ###
| 191,089
| 13,853
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 0.155
| ###
| 0.155
| 162,771
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-20 Thu
| 0.155
| 0.155
| ###
| ###
| 27,770
| 2,152
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 59,750
| 0
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 50,188
| 0
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| 0.155
| ###
| 0.155
| ###
| 53,770
| ###
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 0.145
| ###
| 0.145
| ###
| 13,056
| 946
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 9,880
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 79,385
| 0
| 97.3
| 97.3
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2020-Jan-28 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 76.1
| 76.1
| ### |
2020-Jan-22 Wed
| 0.155
| ###
| 0.155
| ###
| 5,272
| ###
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 0.155
| ###
| 0.155
| ###
| 94,956
| 7,359
| 91.3
| 91.3
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 14.3
| 14.3
| ### |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 12,652
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 0.175
| ###
| 0.175
| 5,572
| 487
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 0.175
| ###
| ###
| 74,185
| ###
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-13 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2019-Dec-11 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 6,051
| ###
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2019-Dec-09 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
|