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-May-06 Tue
| ###
| ###
| ###
| ###
| 2,657,881
| 0
| 28.9
| 28.9
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 1,480,785
| 0
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 8.86
| ###
| 8.85
| ###
| 1,089,972
| 4,823,126
| 81.2
| 81.2
| 0.0 |
2003-May-01 Thu
| 8.83
| 8.89
| 8.75
| 8.83
|
|
| 70.2
| 70.2
| ### |
2003-Apr-30 Wed
| ###
| 8.83
| ###
| 8.83
| 1,138,776
| ###
| ###
| ###
| ### |
2003-Apr-29 Tue
| 8.56
| 8.8
| 8.56
| 8.73
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| 8.5
| 8.55
| 8.43
| 8.47
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 8.5
| 8.72
| 8.5
| ###
| 926,447
| ###
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 8.53
| 8.59
| 8.49
| 8.49
| 2,062,984
| 17,617,883
| 29.7
| 29.7
| ### |
2003-Apr-22 Tue
| 8.5
| 8.56
| 8.41
| 8.47
| 1,690,544
| ###
| 26.2
| 26.2
| ### |
2003-Apr-17 Thu
| ###
| 8.51
| ###
| 8.44
|
|
| 82.6
| 82.6
| 0.6 |
2003-Apr-16 Wed
| 8.55
| ###
| 8.46
| 8.55
| 974,425
| ###
| ###
| ###
| ### |
2003-Apr-15 Tue
| 8.47
| ###
| 8.47
| 8.55
| 1,637,559
| ###
| ###
| ###
| ### |
2003-Apr-14 Mon
| 8.4
| 8.48
| ###
| 8.44
|
|
| 78.1
| 78.1
| 0.6 |
2003-Apr-11 Fri
| 8.27
| ###
| 8.21
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| 8.24
| 8.27
|
|
| 19.0
| 19.0
| ### |
2003-Apr-09 Wed
| 8.55
| 8.56
| ###
| 8.4
| 2,150,273
| ###
| 15.9
| 15.9
| ### |
2003-Apr-08 Tue
| 8.49
| 8.72
| 8.47
| 8.56
|
|
| ###
| ###
| ### |
2003-Apr-07 Mon
| ###
| 8.52
| ###
| 8.46
| 1,304,044
| 5,555,227
| ###
| ###
| 0.6 |
2003-Apr-04 Fri
| ###
| ###
| 8.21
| 8.26
| 2,118,955
| ###
| ###
| ###
| 0.6 |
2003-Apr-03 Thu
| ###
| 8.52
| ###
| 8.46
| 1,348,049
| 5,742,688
| ###
| ###
| 0.6 |
2003-Apr-02 Wed
| ###
| ###
| 8.2
| 8.27
| 1,553,949
| ###
| 30.3
| 30.3
| ### |
2003-Apr-01 Tue
| ###
| 8.49
| 8.26
| 8.26
| 2,474,148
| 20,720,989
| 28.7
| 28.7
| 0.6 |
2003-Mar-31 Mon
| ###
| ###
| 8.26
| ###
| 3,523,156
| ###
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 8.28
| ###
| 8.21
| ###
| 2,301,279
| 9,446,750
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| 8.29
|
|
| 88.4
| 88.4
| 0.6 |
2003-Mar-26 Wed
| 8
| 8.27
| ###
| 8.21
| 1,007,374
| ###
| 89.8
| 89.8
| ### |
2003-Mar-25 Tue
| ###
| 8
| 7.85
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 1,820,970
| 0
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 1,148,476
| 0
| 12.2
| 12.2
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| ###
| 8.23
| ###
| ###
| 1,015,888
| 4,180,379
| 18.6
| 18.6
| 0.0 |
2003-Mar-18 Tue
| ###
| 8.2
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Mar-17 Mon
| 7.85
| ###
| 7.8
| ###
| 2,006,876
| ###
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 7.8
| ###
| ###
| 7.75
|
|
| 25.8
| 25.8
| ### |
2003-Mar-13 Thu
| ###
| 7.76
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-12 Wed
| 7.7
| 7.7
| 7.49
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Mar-11 Tue
| 7.76
| 7.76
| ###
| 7.7
| 346,185
| ###
| 36.2
| 36.2
| 0.6 |
2003-Mar-10 Mon
| 7.88
| ###
| 7.78
| 7.83
| 296,858
| 1,154,777
| ###
| ###
| ### |
2003-Mar-07 Fri
| 7.85
| ###
| 7.83
| 7.86
|
|
| 80.0
| 80.0
| ### |
2003-Mar-06 Thu
| ###
| 7.89
| ###
| 7.83
|
|
| 88.5
| 88.5
| ### |
2003-Mar-05 Wed
| 7.73
| ###
| ###
| 7.71
| 1,951,745
| 0
| 33.8
| 33.8
| ### |
2003-Mar-04 Tue
| ###
| 7.77
| 7.55
| 7.72
|
|
| ###
| ###
| ### |
2003-Mar-03 Mon
| 7.74
| 7.77
| 7.53
| ###
| 685,641
| 5,245,153
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| 7.8
| 7.8
| 7.47
| 7.7
|
|
| 22.5
| 22.5
| 0.6 |
2003-Feb-27 Thu
| 7.59
| ###
| 7.55
| ###
| 468,872
| ###
| 78.3
| 78.3
| 0.0 |
2003-Feb-26 Wed
| 7.5
| 7.74
| 7.5
| 7.7
| 649,058
| 4,945,821
| 89.7
| 89.7
| 0.6 |
2003-Feb-25 Tue
| ###
| ###
| ###
| 7.47
| 2,045,929
| 0
| ###
| ###
| ### |
2003-Feb-24 Mon
| ###
| ###
| 7.57
| ###
| 1,244,956
| 4,712,158
| 75.0
| 75.0
| 0.0 |
2003-Feb-21 Fri
| 7.84
| 7.89
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2003-Feb-20 Thu
| ###
| ###
| 7.82
| 7.85
|
|
| 35.1
| 35.1
| ### |
2003-Feb-19 Wed
| ###
| ###
| 7.88
| ###
| 1,536,572
| ###
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| 7.83
| 7.86
|
|
| 22.0
| 22.0
| ### |
2003-Feb-17 Mon
| ###
| ###
| 7.79
| ###
| 769,558
| 2,997,428
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 8
| ###
| ###
| ###
| 2,351,928
| 0
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| 8
| ###
| ###
| 8
| 1,547,857
| 0
| ###
| ###
| ### |
2003-Feb-12 Wed
| ###
| 8.22
| 8
| 8
| 951,521
| ###
| ###
| ###
| ### |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 679,256
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 8.42
| 8.42
| 8.25
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-Feb-07 Fri
| 8.41
| 8.5
| ###
| 8.4
| 875,178
| ###
| ###
| ###
| ### |
2003-Feb-06 Thu
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| 8.28
| ###
| 1,438,023
| ###
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| 8.28
| ###
| 2,063,554
| ###
| 75.2
| 75.2
| 0.0 |
2003-Feb-03 Mon
| ###
| 8.4
| ###
| ###
| 432,074
| ###
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 8.45
| 8.45
| 8.26
| 8.44
|
|
| 28.1
| 28.1
| 0.6 |
2003-Jan-30 Thu
| 8.41
| ###
| ###
| 8.58
|
|
| 87.2
| 87.2
| 0.6 |
2003-Jan-29 Wed
| ###
| 8.46
| 8.25
| 8.42
| 1,544,041
| ###
| 85.1
| 85.1
| ### |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| 8.44
| 8.52
| 8.4
| 8.52
| 1,863,727
| ###
| 80.1
| 80.1
| 0.6 |
2003-Jan-23 Thu
| 8.49
| 8.49
| ###
| 8.4
| 700,040
| ###
| ###
| ###
| ### |
2003-Jan-22 Wed
| 8.41
| 8.54
| ###
| 8.49
|
|
| 82.2
| 82.2
| ### |
2003-Jan-21 Tue
| ###
| ###
| 8.25
| 8.43
| 5,034,344
| ###
| 13.7
| 13.7
| 0.6 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| 8.55
| ###
|
|
| 75.4
| 75.4
| 0.0 |
|