End of day Prices (full format), 75 Days for (PBL) PARABELLUM RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2003-Aug-21 Thu
| 10.58
| ###
| 10.44
| 10.5
| 923,187
| ###
| 30.7
| 30.7
| 0.8 |
2003-Aug-20 Wed
| 10.7
| 10.75
| 10.56
| 10.56
|
|
| ###
| ###
| 0.8 |
2003-Aug-19 Tue
| ###
| ###
| 10.55
| ###
| 655,941
| 3,460,088
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 10.41
| ###
| 10.41
| 10.54
| 701,347
| ###
| 76.2
| 76.2
| 0.8 |
2003-Aug-15 Fri
| ###
| 10.45
| ###
| 10.42
|
|
| 76.4
| 76.4
| 0.7 |
2003-Aug-14 Thu
| ###
| 10.45
| 10.26
| 10.43
|
|
| 76.2
| 76.2
| 0.7 |
2003-Aug-13 Wed
| 10.29
| ###
| 10.26
| ###
| 803,846
| 4,123,729
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 10.25
| 10.27
|
|
| 32.2
| 32.2
| ### |
2003-Aug-11 Mon
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| 10.4
| 10.28
| ###
| 695,940
| ###
| 69.8
| 69.8
| 0.0 |
2003-Aug-07 Thu
| 10.2
| ###
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
2003-Aug-06 Wed
| ###
| 10.25
| ###
| ###
| 1,179,777
| 6,046,357
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| 10.26
| ###
| 10.26
| 1,097,185
| 5,628,559
| ###
| ###
| 0.7 |
2003-Aug-04 Mon
| ###
| 10.25
| ###
| ###
| 371,186
| 1,902,328
| 78.1
| 78.1
| 0.0 |
2003-Aug-01 Fri
| 10.25
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| 10.27
| 1,644,747
| 0
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 683,186
| 0
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 1,363,452
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 9.85
| ###
| 9.85
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 9.88
| ###
| 9.84
| ###
| 857,173
| ###
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 9.85
| 9.88
| 9.73
| 9.87
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| ###
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 9.83
| 9.83
| 9.78
| 9.82
|
|
| ###
| ###
| ### |
2003-Jul-14 Mon
| 9.73
| 9.87
| 9.7
| 9.83
|
|
| ###
| ###
| 0.7 |
2003-Jul-11 Fri
| 9.73
| 9.75
| ###
| 9.74
| 802,427
| ###
| ###
| ###
| 0.7 |
2003-Jul-10 Thu
| 9.79
| ###
| 9.71
| 9.89
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 9.86
| 9.86
| ###
| 9.7
| 924,378
| 4,557,183
| 15.0
| 15.0
| 0.7 |
2003-Jul-08 Tue
| 9.84
| ###
| 9.84
| 9.87
| 1,327,043
| 6,529,051
| ###
| ###
| ### |
2003-Jul-07 Mon
| 9.85
| ###
| 9.83
| 9.84
| 1,422,755
| 6,992,840
| ###
| ###
| 0.7 |
2003-Jul-04 Fri
| 9.83
| 9.88
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 9.85
| 9.88
| 9.79
| 9.83
| 680,543
| 6,693,140
| ###
| ###
| 0.7 |
2003-Jul-02 Wed
| 9.72
| 9.8
| 9.56
| 9.7
| 2,479,447
| 24,001,046
| 27.0
| 27.0
| 0.7 |
2003-Jul-01 Tue
| 9.82
| 9.85
| 9.71
| 9.83
|
|
| 69.3
| 69.3
| 0.7 |
2003-Jun-30 Mon
| 9.8
| ###
| 9.74
| 9.88
|
|
| 75.0
| 75.0
| 0.7 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 2,664,956
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 9.74
| 9.74
| ###
| 9.72
|
|
| 33.2
| 33.2
| 0.7 |
2003-Jun-24 Tue
| 9.84
| 9.87
| ###
| 9.74
|
|
| 28.3
| 28.3
| 0.7 |
2003-Jun-23 Mon
| 9.71
| ###
| 9.7
| 9.85
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| 9.82
| 9.85
| ###
| 9.72
|
|
| 23.4
| 23.4
| 0.7 |
2003-Jun-19 Thu
| 9.85
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 5,598,023
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 9.78
| 9.89
| 9.76
| 9.89
|
|
| 74.6
| 74.6
| ### |
2003-Jun-13 Fri
| 9.77
| ###
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| ###
| 9.75
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2003-Jun-11 Wed
| 9.7
| 9.8
| 9.54
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Jun-10 Tue
| 9.71
| 9.75
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| 9.83
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2003-Jun-05 Thu
| 9.7
| 9.77
| ###
| ###
| 2,816,385
| 13,758,040
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 9.46
| 9.57
| 9.46
| 9.55
|
|
| 81.8
| 81.8
| 0.7 |
2003-Jun-03 Tue
| ###
| 9.57
| ###
| 9.47
|
|
| ###
| ###
| ### |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 374,951
| 0
| 29.9
| 29.9
| 0.0 |
2003-May-30 Fri
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 9.2
| ###
| ###
| 9.24
| 1,874,484
| 0
| 76.4
| 76.4
| ### |
2003-May-28 Wed
| 9.21
| 9.25
| ###
| 9.2
|
|
| 33.0
| 33.0
| 0.7 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 792,673
| 0
| 78.5
| 78.5
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 1,998,881
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| 9.2
| ###
| ###
| 1,598,552
| ###
| 74.1
| 74.1
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 914,971
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 8.89
| ###
| 8.88
| 9
| 1,071,122
| 4,755,781
| 83.9
| 83.9
| 0.6 |
2003-May-19 Mon
| ###
| ###
| 8.89
| ###
| 600,177
| 2,667,786
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 8.89
| ###
| 8.84
| 8.86
| 1,309,087
| ###
| ###
| ###
| 0.6 |
2003-May-15 Thu
| ###
| ###
| 8.82
| 8.85
|
|
| ###
| ###
| 0.6 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2003-May-13 Tue
| 9
| ###
| 9
| ###
| 770,885
| 3,468,982
| 84.0
| 84.0
| 0.0 |
2003-May-12 Mon
| 8.85
| ###
| 8.85
| ###
| 547,650
| 2,423,351
| 86.7
| 86.7
| 0.0 |
2003-May-09 Fri
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 849,778
| 0
| 79.9
| 79.9
| 0.0 |
|