End of day Prices (full format), 150 Days for (LYL) LYCOPODIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.43 |
2020-Mar-09 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 5.51
| 5.58
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Mar-05 Thu
| 5.45
| ###
| 5.44
| 5.59
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 5.23
| ###
| ###
| ###
| 72,326
| 0
| 71.3
| 71.3
| 0.0 |
2020-Feb-28 Fri
| 5.41
| 5.5
| 5.41
| 5.5
| 12,759
| ###
| 86.2
| 86.2
| 0.4 |
2020-Feb-27 Thu
| ###
| 5.76
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 5.58
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Feb-25 Tue
| 5.87
| 6
| 5.8
| 6
| 34,522
| 203,679
| ###
| ###
| 0.4 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 112,642
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 6
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 72,377
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 8,783
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 6
| ###
| 66,152
| 198,456
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,073
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2020-Feb-11 Tue
| ###
| 6.26
| ###
| 6.26
| 30,273
| 94,754
| 90.3
| 90.3
| 0.4 |
2020-Feb-10 Mon
| ###
| ###
| 6
| 6
| 516,471
| ###
| ###
| ###
| 0.4 |
2020-Feb-07 Fri
| ###
| 6.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Feb-06 Thu
| 6.25
| ###
| 6.24
| 6.27
| 16,088
| ###
| 68.7
| 68.7
| 0.4 |
2020-Feb-05 Wed
| 6.24
| 6.29
| ###
| 6.29
| 15,828
| 49,779
| 73.8
| 73.8
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2020-Feb-03 Mon
| ###
| 6.23
| ###
| ###
| 53,159
| ###
| 45.5
| 45.5
| 0.0 |
2020-Jan-31 Fri
| 6.175
| ###
| ###
| 6.25
|
|
| 79.6
| 79.6
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 6.2
| ###
| 6.2
| 30,748
| ###
| ###
| ###
| 0.4 |
2020-Jan-23 Thu
| 6.2
| 6.2
| ###
| 6.2
| 7,977
| 24,728
| 76.1
| 76.1
| 0.4 |
2020-Jan-22 Wed
| 6.2
| 6.2
| ###
| 6.2
| 29,529
| ###
| 62.3
| 62.3
| 0.4 |
2020-Jan-21 Tue
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 6.2
| 6.41
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 5.77
| 6
|
|
| 81.2
| 81.2
| 0.4 |
2020-Jan-15 Wed
| 6
| 6
| 5.81
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-Jan-14 Tue
| ###
| 6
| 5.74
| 6
| 58,057
| ###
| ###
| ###
| 0.4 |
2020-Jan-13 Mon
| 5.85
| ###
| 5.85
| 5.89
| 40,854
| ###
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| 5.8
| ###
| 5.8
| 12,020
| 34,858
| ###
| ###
| 0.4 |
2020-Jan-09 Thu
| 5.59
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 5.42
| ###
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 5.47
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 5.44
| 5.44
|
|
| 12.9
| 12.9
| 0.4 |
2020-Jan-03 Fri
| 5.42
| ###
| 5.42
| ###
| 4,571
| 12,387
| 89.0
| 89.0
| 0.0 |
2020-Jan-02 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 5.23
| 5.23
| 5.23
| 5.23
| 0
|
|
|
| ### |
2019-Dec-24 Tue
| 5.27
| 5.27
| 5.23
| 5.23
| 22,640
| ###
| 19.5
| 19.5
| ### |
2019-Dec-23 Mon
| ###
| ###
| 5.25
| 5.25
| 34,288
| ###
| ###
| ###
| 0.4 |
2019-Dec-20 Fri
| 5.29
| ###
| 5.26
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 5.26
| 5.26
| 5,824
| ###
| ###
| ###
| 0.4 |
2019-Dec-16 Mon
| 5.27
| 5.27
| 5.27
| 5.27
| 0
|
|
|
| ### |
2019-Dec-13 Fri
| ###
| ###
| 5.25
| 5.27
|
|
| 16.4
| 16.4
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 11,285
| 0
| 31.8
| 31.8
| 0.0 |
2019-Dec-11 Wed
| ###
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Dec-10 Tue
| 5.4
| 5.4
| 5.28
| ###
| 13,683
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 5.48
| 5.48
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Dec-06 Fri
| 5.59
| 5.59
| 5.45
| 5.49
|
|
| 20.9
| 20.9
| 0.4 |
2019-Dec-05 Thu
| 5.59
| 5.59
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 5.49
| 5.59
| 5.49
| 5.59
| 13,749
| ###
| 89.1
| 89.1
| ### |
2019-Dec-03 Tue
| 5.47
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Dec-02 Mon
| 5.45
| 5.47
| 5.45
| 5.47
| 5,782
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| 5.45
| ###
| 5.45
| 4,670
| 12,725
| 80.9
| 80.9
| ### |
2019-Nov-28 Thu
| 5.41
| 5.41
| ###
| ###
| 6,253
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 5.28
| 5.44
| 5.28
| 5.44
| 12,740
| 68,286
| ###
| ###
| 0.4 |
2019-Nov-26 Tue
| 5.28
| ###
| 5.25
| ###
| 15,020
| 39,427
| 85.4
| 85.4
| 0.0 |
2019-Nov-25 Mon
| 5.25
| 5.29
| 5.25
| 5.26
|
|
| 77.4
| 77.4
| 0.4 |
2019-Nov-22 Fri
| 5.25
| 5.27
| 5.22
| 5.24
| 11,251
| ###
| 33.6
| 33.6
| 0.4 |
2019-Nov-21 Thu
| ###
| ###
| 5.22
| 5.22
| 14,773
| 38,557
| 13.4
| 13.4
| 0.4 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,986
| 0
| 38.7
| 38.7
| 0.0 |
2019-Nov-19 Tue
| 5.45
| 5.45
| ###
| 5.42
| 15,078
| 41,087
| ###
| ###
| 0.4 |
2019-Nov-18 Mon
| ###
| ###
| 5.23
| 5.23
| 3,223
| 8,428
| 26.1
| 26.1
| ### |
2019-Nov-15 Fri
| 5.22
| ###
| 5.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 6,422
| 0
| 83.8
| 83.8
| 0.0 |
2019-Nov-12 Tue
| 5.28
| ###
| ###
| ###
| 22,672
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2019-Nov-07 Thu
| ###
| 5.4
| 5.25
| 5.4
| 7,448
| ###
| ###
| ###
| 0.4 |
2019-Nov-06 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 5.48
| 5.48
| ###
| 5.47
| 5,621
| ###
| 35.3
| 35.3
| ### |
2019-Nov-04 Mon
| ###
| 5.49
| ###
| 5.48
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 5.29
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Oct-31 Thu
| 5.5
| 5.53
| ###
| 5.53
| 10,781
| ###
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| 5.53
| ###
| 5.52
| 3,343
| 9,243
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| 5.27
| 5.27
| 5.27
| 5.27
| 1,650
| ###
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 5.25
| 5.29
|
|
| 26.3
| 26.3
| 0.4 |
2019-Oct-24 Thu
| 5.45
| 5.45
| 5.25
| ###
| 24,576
| 131,481
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 5.53
| 5.54
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Oct-22 Tue
| 5.53
| 5.54
| ###
| ###
| 3,158
| 8,747
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 281,088
| 1,531,929
| ###
| ###
| ### |
2019-Oct-18 Fri
| 5.4
| 5.54
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Oct-17 Thu
| ###
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Oct-16 Wed
| ###
| 5.4
| ###
| ###
| 11,784
| ###
| 20.0
| 20.0
| 0.0 |
2019-Oct-15 Tue
| ###
| 5.4
| ###
| 5.4
| 3,522
| ###
| ###
| ###
| 0.4 |
2019-Oct-14 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 81.5
| 81.5
| 0.4 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 42,455
| 0
| 78.0
| 78.0
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 13,648
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-04 Fri
| 5.27
| 5.4
| 5.26
| ###
| 10,345
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Oct-02 Wed
| 5.54
| 5.54
| 5.22
| 5.4
| 11,920
| 64,129
| 15.0
| 15.0
| 0.4 |
2019-Oct-01 Tue
| 5.45
| ###
| 5.44
| 5.54
| 15,288
| 41,583
| ###
| ###
| 0.4 |
2019-Sep-30 Mon
| 5.45
| 5.47
| 5.4
| 5.44
| 31,079
| ###
| 35.7
| 35.7
| 0.4 |
2019-Sep-27 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 5.5
| 5.58
| 5.5
| 5.58
| 15,482
| 85,770
| 86.3
| 86.3
| 0.4 |
2019-Sep-24 Tue
| 5.57
| 5.59
| 5.45
| 5.48
| 59,082
| ###
| 20.7
| 20.7
| ### |
2019-Sep-23 Mon
| 5.54
| ###
| 5.54
| 5.58
|
|
| 75.4
| 75.4
| 0.4 |
2019-Sep-20 Fri
| 5.59
| 5.59
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Sep-19 Thu
| ###
| ###
| 5.59
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 5.55
| 5.59
| 5.53
| 5.59
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 5.5
| ###
| 5.49
| 5.56
| 39,820
| ###
| 79.4
| 79.4
| 0.4 |
2019-Sep-16 Mon
| 5.59
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 5.56
| 5.56
| 7,055
| ###
| 20.4
| 20.4
| 0.4 |
2019-Sep-12 Thu
| 5.57
| ###
| 5.57
| ###
| 42,780
| 119,142
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 5.57
| 5.58
| 5.53
| 5.58
| 10,471
| ###
| ###
| ###
| 0.4 |
2019-Sep-09 Mon
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2019-Sep-06 Fri
| 5.76
| 5.76
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Sep-05 Thu
| 5.74
| 5.75
| 5.72
| 5.75
|
|
| 63.0
| 63.0
| ### |
2019-Sep-04 Wed
| 5.76
| 5.76
| 5.74
| 5.74
| 4,982
| 28,646
| 28.2
| 28.2
| 0.4 |
2019-Sep-03 Tue
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| 26.2
| 26.2
| ### |
2019-Sep-02 Mon
| 5.72
| 5.8
| 5.71
| 5.79
| 4,340
| 24,976
| ###
| ###
| ### |
2019-Aug-30 Fri
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| 25.7
| 25.7
| 0.4 |
2019-Aug-29 Thu
| 5.7
| 5.85
| 5.7
| 5.75
| 16,757
| 96,771
| ###
| ###
| ### |
2019-Aug-28 Wed
| 5.8
| ###
| 5.7
| 5.7
|
|
| 19.8
| 19.8
| 0.4 |
2019-Aug-27 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 6
| 6
| 5.85
| ###
| 11,944
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 6
| ###
| 6
| 5,584
| 16,752
| ###
| ###
| 0.4 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Aug-21 Wed
| 5.84
| ###
| 5.84
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2019-Aug-20 Tue
| 5.87
| 5.88
| 5.8
| 5.84
| 9,026
| ###
| 26.1
| 26.1
| 0.4 |
2019-Aug-19 Mon
| ###
| ###
| 5.8
| 5.89
| 1,742
| 5,051
| 31.4
| 31.4
| ### |
2019-Aug-16 Fri
| 5.76
| ###
| 5.76
| ###
| 6,658
| 19,175
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 5.75
| 5.8
|
|
| 26.9
| 26.9
| 0.4 |
2019-Aug-14 Wed
| ###
| 6
| 5.86
| 6
|
|
| ###
| ###
| 0.4 |
2019-Aug-13 Tue
| 5.82
| 5.88
| 5.76
| 5.88
|
|
| 82.1
| 82.1
| 0.4 |
2019-Aug-12 Mon
| 5.82
| 5.82
| 5.82
| 5.82
| 9,888
| 57,548
| 66.5
| 66.5
| 0.4 |
2019-Aug-09 Fri
| 5.82
| 5.82
| 5.82
| 5.82
| 0
|
|
|
| 0.4 |
2019-Aug-08 Thu
| 5.8
| 5.89
| 5.8
| 5.82
| 3,026
| 17,686
| 61.4
| 61.4
| 0.4 |
2019-Aug-07 Wed
| 6
| ###
| 5.75
| 5.75
| 21,124
| ###
| ###
| ###
| ### |
2019-Aug-06 Tue
| 5.73
| 5.82
| 5.73
| 5.82
| 12,958
| ###
| ###
| ###
| 0.4 |
2019-Aug-05 Mon
| ###
| ###
| 5.8
| 5.8
| 22,976
| ###
| 17.4
| 17.4
| 0.4 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 14,724
| 0
| 33.0
| 33.0
| 0.0 |
2019-Aug-01 Thu
| 5.76
| ###
| 5.76
| ###
|
|
| 94.4
| 94.4
| 0.0 |
|