End of day Prices (full format), 75 Days for (MAY) MELBANA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2005-Jul-26 Tue
| ###
| ###
| 4.85
| 4.89
| 1,229,874
| 2,982,444
| ###
| ###
| ### |
2005-Jul-25 Mon
| 4.85
| 4.87
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2005-Jul-22 Fri
| 4.81
| 4.86
| 4.78
| 4.86
| 1,104,241
| 5,322,441
| 74.3
| 74.3
| 0.3 |
2005-Jul-21 Thu
| 4.74
| 4.83
| 4.74
| 4.81
| 2,715,188
| 12,992,174
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| 4.72
| ###
| 4.71
| 1,093,885
| ###
| 79.6
| 79.6
| ### |
2005-Jul-19 Tue
| ###
| 4.7
| ###
| ###
| 1,334,523
| 3,136,129
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 4.7
| 4.72
| ###
| ###
| 1,100,359
| 2,596,847
| 22.7
| 22.7
| 0.0 |
2005-Jul-15 Fri
| 4.72
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2005-Jul-14 Thu
| 4.77
| 4.78
| 4.73
| 4.74
| 1,024,557
| ###
| ###
| ###
| 0.3 |
2005-Jul-13 Wed
| 4.7
| 4.75
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2005-Jul-12 Tue
| 4.78
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 4.73
| 4.8
| 4.73
| 4.77
| 3,610,087
| ###
| 77.0
| 77.0
| ### |
2005-Jul-08 Fri
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 4.84
| 4.84
| ###
| 4.7
| 2,572,171
| 6,224,653
| 12.1
| 12.1
| 0.3 |
2005-Jul-06 Wed
| ###
| ###
| 4.81
| 4.85
| 3,280,676
| 7,890,025
| ###
| ###
| ### |
2005-Jul-05 Tue
| 4.75
| 4.89
| 4.73
| 4.89
| 2,248,983
| ###
| ###
| ###
| ### |
2005-Jul-04 Mon
| 4.74
| 4.76
| ###
| 4.72
| 1,493,552
| 3,554,653
| ###
| ###
| 0.3 |
2005-Jul-01 Fri
| 4.8
| 4.8
| 4.7
| 4.74
| 936,382
| ###
| ###
| ###
| 0.3 |
2005-Jun-30 Thu
| 4.7
| 4.77
| 4.7
| 4.74
| 2,055,928
| ###
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| 4.83
| 4.87
| 4.74
| 4.75
| 3,790,952
| 18,215,524
| 24.0
| 24.0
| ### |
2005-Jun-28 Tue
| 4.82
| 4.89
| 4.77
| 4.79
| 2,239,729
| ###
| 26.1
| 26.1
| 0.3 |
2005-Jun-27 Mon
| 4.76
| 4.85
| 4.76
| 4.81
| 2,717,857
| ###
| 79.2
| 79.2
| ### |
2005-Jun-24 Fri
| 4.7
| 4.81
| ###
| 4.77
|
|
| 80.7
| 80.7
| ### |
2005-Jun-23 Thu
| 4.88
| 4.88
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Jun-22 Wed
| ###
| ###
| 4.8
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Jun-21 Tue
| 4.77
| ###
| 4.77
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2005-Jun-20 Mon
| ###
| 4.77
| ###
| 4.74
| 2,859,580
| ###
| 89.1
| 89.1
| 0.3 |
2005-Jun-17 Fri
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 4.53
| 4.57
| 4.49
| 4.49
| 3,208,756
| ###
| ###
| ###
| ### |
2005-Jun-15 Wed
| ###
| ###
| 4.54
| 4.58
| 1,034,051
| ###
| 24.0
| 24.0
| 0.3 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 4.58
| ###
| 2,386,578
| ###
| 73.7
| 73.7
| 0.0 |
2005-Jun-09 Thu
| 4.58
| ###
| 4.58
| ###
| 3,144,381
| ###
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 4.5
| 4.59
| 4.49
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Jun-07 Tue
| 4.5
| ###
| 4.49
| 4.58
| 2,092,954
| 4,698,681
| 83.9
| 83.9
| 0.3 |
2005-Jun-06 Mon
| 4.48
| 4.57
| 4.48
| 4.53
| 1,850,689
| ###
| ###
| ###
| ### |
2005-Jun-03 Fri
| 4.49
| 4.57
| 4.49
| 4.54
|
|
| 75.5
| 75.5
| 0.3 |
2005-Jun-02 Thu
| 4.41
| 4.49
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 4.4
| 4.42
| ###
| ###
| 4,137,955
| 9,144,880
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 4.28
| ###
| 4.26
| ###
| 2,771,553
| ###
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 4.28
| 4.29
| 4.22
| 4.27
| 2,030,874
| ###
| 28.8
| 28.8
| ### |
2005-May-23 Mon
| ###
| ###
| 4.27
| ###
| 6,917,480
| ###
| 23.7
| 23.7
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 2,483,184
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 4.24
| ###
| 4.24
| 4.29
| 2,044,821
| 4,335,020
| ###
| ###
| ### |
2005-May-17 Tue
| 4.22
| 4.27
| 4.22
| 4.24
| 3,453,376
| 14,659,581
| 80.9
| 80.9
| 0.3 |
2005-May-16 Mon
| ###
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-May-12 Thu
| ###
| 4.21
| ###
| 4.21
| 2,927,027
| ###
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| 4.21
| ###
| 4.2
| 1,042,470
| ###
| 70.9
| 70.9
| ### |
2005-May-10 Tue
| 4.2
| 4.22
| ###
| 4.2
| 3,885,022
| ###
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 4.2
| 4.22
| ###
| 4.21
| 4,519,483
| ###
| 73.4
| 73.4
| ### |
2005-May-06 Fri
| ###
| 4.22
| ###
| 4.21
| 3,899,779
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 3.85
| ###
| 3.85
| ###
| 13,870,181
| ###
| 97.7
| 97.7
| 0.0 |
2005-May-03 Tue
| 3.57
| ###
| 3.49
| 3.53
| 1,028,550
| ###
| 36.0
| 36.0
| 0.3 |
2005-May-02 Mon
| 3.49
| 3.56
| 3.48
| 3.54
| 759,224
| ###
| 85.4
| 85.4
| 0.3 |
2005-Apr-29 Fri
| 3.55
| 3.55
| 3.45
| 3.49
| 2,477,421
| 8,670,973
| ###
| ###
| ### |
2005-Apr-28 Thu
| 3.71
| 3.72
| 3.57
| 3.59
| 1,695,558
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| 3.73
| 3.74
| ###
| 3.74
| 1,626,447
| 3,041,455
| ###
| ###
| 0.3 |
2005-Apr-26 Tue
| 3.77
| 3.8
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2005-Apr-22 Fri
| 3.83
| 3.87
| 3.75
| 3.77
| 2,223,842
| ###
| 21.9
| 21.9
| ### |
2005-Apr-21 Thu
| 3.71
| 3.82
| 3.71
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Apr-20 Wed
| 3.82
| 3.86
| 3.77
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Apr-19 Tue
| ###
| 3.73
| ###
| 3.73
|
|
| 70.7
| 70.7
| ### |
2005-Apr-18 Mon
| ###
| 3.71
| 3.59
| ###
| 2,276,084
| ###
| 75.4
| 75.4
| 0.0 |
2005-Apr-15 Fri
| 3.59
| 3.73
| 3.57
| 3.71
| 4,681,082
| 17,085,949
| ###
| ###
| ### |
2005-Apr-14 Thu
| 3.7
| 3.71
| 3.58
| ###
| 2,071,342
| 7,550,041
| 32.2
| 32.2
| 0.0 |
2005-Apr-13 Wed
| 3.75
| 3.8
| 3.73
| 3.74
| 3,779,843
| ###
| ###
| ###
| 0.3 |
2005-Apr-12 Tue
| 3.83
| 3.84
| 3.8
| 3.83
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 3.82
| 3.83
| 3.79
| 3.83
| 834,984
| 3,181,289
| ###
| ###
| ### |
|