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-Jan-15 Wed
| ###
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 8.73
| 8.74
| 8.58
| 8.58
|
|
| ###
| ###
| 0.6 |
2003-Jan-13 Mon
| 8.8
| 8.82
| 8.71
| 8.74
| 350,245
| ###
| 22.3
| 22.3
| 0.6 |
2003-Jan-10 Fri
| 8.85
| 8.85
| 8.75
| 8.8
|
|
| 29.8
| 29.8
| 0.6 |
2003-Jan-09 Thu
| 8.85
| ###
| 8.8
| 8.8
| 1,813,278
| 7,978,423
| ###
| ###
| 0.6 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 1,751,154
| 0
| 22.0
| 22.0
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 1,295,974
| 0
| 26.8
| 26.8
| 0.0 |
2003-Jan-06 Mon
| ###
| 9.2
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 8.86
| ###
| 8.86
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2003-Jan-02 Thu
| ###
| 8.84
| ###
| 8.84
| 219,380
| 969,659
| 88.6
| 88.6
| ### |
2002-Dec-31 Tue
| ###
| ###
| 8.59
| ###
| 340,456
| 1,462,258
| 71.2
| 71.2
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 8.55
| 8.71
| 8.55
| 8.71
| 75,959
| 655,526
| ###
| ###
| 0.6 |
2002-Dec-24 Tue
| ###
| ###
| 8.58
| ###
| 73,083
| 313,526
| 76.4
| 76.4
| 0.0 |
2002-Dec-23 Mon
| 8.75
| 8.75
| ###
| ###
| 432,580
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 8.5
| 8.75
| 8.5
| 8.75
| 2,378,626
| 20,515,649
| 88.3
| 88.3
| 0.6 |
2002-Dec-19 Thu
| ###
| 8.52
| ###
| 8.49
| 1,698,352
| 7,234,979
| ###
| ###
| ### |
2002-Dec-18 Wed
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| 8.5
| ###
| 8.45
|
|
| 81.1
| 81.1
| ### |
2002-Dec-16 Mon
| ###
| 8.4
| 8.21
| 8.27
| 1,059,082
| 8,795,676
| 29.5
| 29.5
| ### |
2002-Dec-13 Fri
| ###
| 8.47
| ###
| 8.47
| 604,341
| 2,559,384
| ###
| ###
| ### |
2002-Dec-12 Thu
| 8.45
| 8.45
| 8.26
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2002-Dec-11 Wed
| ###
| 8.49
| ###
| 8.45
| 1,898,175
| 8,057,752
| 89.0
| 89.0
| ### |
2002-Dec-10 Tue
| ###
| ###
| 8.27
| ###
| 924,044
| 3,820,921
| 29.6
| 29.6
| 0.0 |
2002-Dec-09 Mon
| 8.49
| 8.51
| ###
| ###
| 1,310,271
| ###
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| 8.44
| ###
| 8.44
| 8.48
|
|
| 75.7
| 75.7
| 0.6 |
2002-Dec-05 Thu
| 8.44
| ###
| 8.41
| 8.55
| 1,193,382
| 5,018,171
| ###
| ###
| ### |
2002-Dec-04 Wed
| 8.7
| 8.7
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Dec-03 Tue
| 8.5
| 8.78
| 8.5
| 8.78
|
|
| 92.7
| 92.7
| 0.6 |
2002-Dec-02 Mon
| 8.23
| ###
| 8.21
| 8.55
|
|
| 92.1
| 92.1
| ### |
2002-Nov-29 Fri
| 8.2
| 8.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,928,984
| 0
| 28.5
| 28.5
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 675,120
| 0
| 27.2
| 27.2
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 878,024
| 0
| 26.1
| 26.1
| 0.0 |
2002-Nov-22 Fri
| 8.25
| 8.25
| ###
| ###
| 2,253,420
| 9,295,357
| 24.2
| 24.2
| 0.0 |
2002-Nov-21 Thu
| 8.25
| 8.26
| ###
| ###
| 975,220
| 4,027,658
| 25.2
| 25.2
| 0.0 |
2002-Nov-20 Wed
| 8.2
| 8.25
| ###
| 8.2
| 4,019,584
| 16,580,784
| ###
| ###
| 0.6 |
2002-Nov-19 Tue
| 8.25
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Nov-18 Mon
| ###
| 8.42
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 8.27
| 8.45
| 8.22
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Nov-14 Thu
| ###
| 8.45
| ###
| ###
| 2,499,588
| 10,560,759
| 14.2
| 14.2
| 0.0 |
2002-Nov-13 Wed
| ###
| 8.55
| ###
| 8.4
| 3,977,621
| 17,004,329
| ###
| ###
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2002-Nov-08 Fri
| 8
| ###
| 8
| 8
| 3,279,641
| ###
| ###
| ###
| ### |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| 8.2
| ###
| ###
| 1,736,176
| 7,118,321
| 35.3
| 35.3
| 0.0 |
2002-Nov-05 Tue
| 8.2
| 8.23
| ###
| ###
| 2,811,570
| ###
| 16.4
| 16.4
| 0.0 |
2002-Nov-04 Mon
| ###
| 8.41
| ###
| 8.25
| 1,228,086
| ###
| ###
| ###
| ### |
2002-Nov-01 Fri
| ###
| 8.2
| ###
| ###
| 1,247,945
| 5,116,574
| 25.5
| 25.5
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 1,367,174
| 0
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,164,024
| 0
| 80.9
| 80.9
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| 7.88
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2002-Oct-25 Fri
| 7.86
| 8
| 7.75
| ###
| 967,778
| 7,621,251
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 7.8
| ###
| 7.8
| 8
|
|
| 91.5
| 91.5
| ### |
2002-Oct-23 Wed
| ###
| 7.77
| ###
| 7.75
| 1,456,324
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| 7.44
| 7.8
| 7.44
| 7.74
|
|
| 92.8
| 92.8
| 0.6 |
2002-Oct-21 Mon
| 7.45
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| 7.5
| ###
| 7.43
| 4,486,450
| 16,824,187
| 77.3
| 77.3
| ### |
2002-Oct-17 Thu
| 7.53
| 7.58
| 7.24
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2002-Oct-16 Wed
| 7.75
| 7.75
| 7.49
| 7.5
|
|
| 8.9
| 8.9
| 0.5 |
2002-Oct-15 Tue
| 7.77
| 7.82
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-Oct-14 Mon
| 7.81
| 7.83
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2002-Oct-11 Fri
| 7.59
| 7.8
| 7.59
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Oct-10 Thu
| 7.42
| 7.56
| 7.4
| 7.52
| 1,288,657
| 9,639,154
| 80.8
| 80.8
| 0.5 |
2002-Oct-09 Wed
| 7.73
| 7.73
| 7.48
| 7.5
|
|
| 14.2
| 14.2
| 0.5 |
2002-Oct-08 Tue
| ###
| 7.76
| ###
| 7.71
| 1,227,775
| ###
| 83.1
| 83.1
| ### |
2002-Oct-07 Mon
| 7.75
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 7.76
| 7.77
| ###
| ###
| 1,554,829
| ###
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| 7.8
| 1,266,878
| 0
| ###
| ###
| 0.6 |
2002-Oct-01 Tue
| 7.8
| 7.8
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2002-Sep-30 Mon
| 7.88
| ###
| ###
| 7.84
| 6,305,659
| 0
| ###
| ###
| 0.6 |
|