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 |
1999-Mar-23 Tue
| ###
| ###
| 8.81
| 8.85
|
|
| 15.8
| 15.8
| 0.6 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
| 597,358
| 0
| 25.9
| 25.9
| 0.0 |
1999-Mar-17 Wed
| 9.244
| 9.244
| ###
| 9.2
| 631,453
| 2,918,575
| 29.5
| 29.5
| 0.7 |
1999-Mar-16 Tue
| ###
| 9.27
| ###
| 9.27
|
|
| 87.0
| 87.0
| 0.7 |
1999-Mar-15 Mon
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| 9.075
| ###
| ###
| ###
| 1,907,524
| 0
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| 8.77
| ###
| 2,212,843
| ###
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| 9.058
| 9.058
| 9
| 9
| 881,922
| 7,962,873
| ###
| ###
| 0.6 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1999-Mar-05 Fri
| 9.2
| 9.27
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| 8.951
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Mar-02 Tue
| 8.943
| ###
| 8.89
| ###
| 1,140,171
| ###
| 78.1
| 78.1
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| 8.88
| 8.89
|
|
| 26.0
| 26.0
| ### |
1999-Feb-26 Fri
| 8.981
| ###
| ###
| ###
| 614,776
| 0
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| 9
| 633,371
| 0
| ###
| ###
| 0.6 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| 9.2
| 9.2
| ###
| ###
| 1,136,950
| 5,229,970
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| 9.056
| 1,352,254
| 0
| 13.6
| 13.6
| ### |
1999-Feb-19 Fri
| 8.825
| ###
| 8.825
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1999-Feb-18 Thu
| 9
| 9
| 8.77
| 8.79
| 690,971
| 6,139,277
| ###
| ###
| 0.6 |
1999-Feb-17 Wed
| 9.073
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1999-Feb-16 Tue
| 9
| ###
| ###
| 9.029
|
|
| 73.9
| 73.9
| 0.6 |
1999-Feb-15 Mon
| 8.81
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 9
| 9
| 8.8
| 8.8
| 476,547
| ###
| ###
| ###
| 0.6 |
1999-Feb-11 Thu
| 9.2
| 9.2
| ###
| ###
| 1,486,840
| ###
| 10.7
| 10.7
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| 8.75
| ###
|
|
| 92.4
| 92.4
| 0.0 |
1999-Feb-09 Tue
| ###
| ###
| ###
| ###
| 1,897,983
| 0
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| 9.4
| 9.4
| 9
| 9
|
|
| 6.6
| 6.6
| 0.6 |
1999-Feb-05 Fri
| 9.5
| ###
| 9.44
| 9.45
| 2,905,923
| 13,715,956
| 32.5
| 32.5
| 0.7 |
1999-Feb-04 Thu
| 9.128
| 9.7
| ###
| ###
| 2,871,255
| 13,925,586
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| 8.87
| 9
| 1,720,578
| ###
| ###
| ###
| 0.6 |
1999-Feb-02 Tue
| 8.458
| ###
| 8.458
| 8.8
|
|
| ###
| ###
| 0.6 |
1999-Feb-01 Mon
| 8.25
| ###
| 8.25
| ###
| 636,877
| ###
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| 7.924
| 8.25
| 7.924
| 8.2
| 773,373
| ###
| ###
| ###
| 0.6 |
1999-Jan-28 Thu
| 7.682
| 7.86
| ###
| 7.86
|
|
| 89.1
| 89.1
| ### |
1999-Jan-27 Wed
| ###
| 7.74
| ###
| 7.7
| 399,357
| ###
| 80.6
| 80.6
| 0.6 |
1999-Jan-25 Mon
| 7.58
| ###
| 7.53
| 7.57
| 380,729
| 1,433,444
| ###
| ###
| ### |
1999-Jan-22 Fri
| ###
| ###
| 7.52
| ###
|
|
| 26.6
| 26.6
| 0.0 |
1999-Jan-21 Thu
| 7.72
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| 7.74
| 7.59
| 7.72
|
|
| ###
| ###
| ### |
1999-Jan-19 Tue
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| 7.5
| 7.56
| 7.48
| 7.55
|
|
| 68.6
| 68.6
| ### |
1999-Jan-14 Thu
| ###
| 7.58
| ###
| 7.53
| 1,074,285
| 4,071,540
| 90.6
| 90.6
| 0.5 |
1999-Jan-13 Wed
| 7.41
| 7.44
| ###
| 7.42
| 585,676
| ###
| ###
| ###
| 0.5 |
1999-Jan-12 Tue
| ###
| ###
| ###
| 7.48
|
|
| 14.5
| 14.5
| 0.5 |
1999-Jan-11 Mon
| 7.646
| 7.7
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
1999-Jan-08 Fri
| ###
| 7.7
| 7.5
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1999-Jan-07 Thu
| ###
| 7.78
| ###
| ###
| 761,221
| 2,961,149
| 71.1
| 71.1
| 0.0 |
1999-Jan-06 Wed
| 7.45
| 7.59
| 7.45
| 7.55
| 1,669,624
| 12,555,572
| ###
| ###
| ### |
1999-Jan-05 Tue
| 7.279
| 7.49
| 7.279
| 7.41
| 1,207,772
| ###
| ###
| ###
| ### |
1999-Jan-04 Mon
| ###
| 7.45
| ###
| 7.25
| 672,654
| ###
| ###
| ###
| 0.5 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 209,456
| 0
| 85.4
| 85.4
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Dec-23 Wed
| 6.956
| ###
| 6.85
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1998-Dec-22 Tue
| 6.82
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| 6.7
| 6.8
| ###
| 6.79
| 390,473
| ###
| 85.3
| 85.3
| 0.5 |
1998-Dec-18 Fri
| ###
| ###
| 6.55
| ###
| 2,335,253
| 7,647,953
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| 6.55
| ###
| 1,954,825
| 6,402,051
| 69.4
| 69.4
| 0.0 |
1998-Dec-16 Wed
| ###
| 6.51
| ###
| 6.5
| 3,253,372
| 10,589,725
| 96.7
| 96.7
| 0.5 |
1998-Dec-15 Tue
| 6
| ###
| 5.85
| 6.027
| 4,855,272
| 14,201,670
| ###
| ###
| ### |
1998-Dec-11 Fri
| 6.2
| 6.2
| ###
| 6.143
|
|
| ###
| ###
| 0.4 |
1998-Dec-10 Thu
| ###
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| 6.26
| ###
| 1,015,821
| ###
| ###
| ###
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| 6.51
| 6.51
| 2,787,888
| 9,074,575
| ###
| ###
| ### |
1998-Dec-07 Mon
| ###
| ###
| 6.51
| 6.55
|
|
| ###
| ###
| 0.5 |
1998-Dec-04 Fri
| 6.55
| ###
| 6.55
| 6.57
|
|
| ###
| ###
| ### |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
| 159,359
| 0
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| 6.75
| 6.75
| ###
| ###
| 390,381
| ###
| 16.0
| 16.0
| 0.0 |
|