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 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 569,653
| 0
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| 6.86
| 6.925
| 453,779
| ###
| ###
| ###
| 0.5 |
1998-Nov-27 Fri
| 6.74
| 6.85
| 6.74
| 6.85
| 1,017,186
| 6,911,778
| 84.6
| 84.6
| ### |
1998-Nov-26 Thu
| 6.54
| 6.74
| 6.52
| 6.74
| 2,456,821
| 16,288,723
| ###
| ###
| ### |
1998-Nov-25 Wed
| ###
| ###
| 6.52
| 6.53
| 165,821
| 540,576
| 23.6
| 23.6
| ### |
1998-Nov-24 Tue
| 6.472
| ###
| 6.47
| 6.57
| 447,257
| 1,446,876
| 87.0
| 87.0
| ### |
1998-Nov-23 Mon
| 6.5
| 6.53
| 6.44
| 6.46
|
|
| 23.5
| 23.5
| ### |
1998-Nov-20 Fri
| 6.472
| 6.48
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
1998-Nov-19 Thu
| 6.52
| 6.55
| 6.46
| 6.47
|
|
| 22.2
| 22.2
| 0.5 |
1998-Nov-18 Wed
| ###
| ###
| 6.47
| 6.49
|
|
| ###
| ###
| ### |
1998-Nov-17 Tue
| 6.4
| 6.55
| 6.4
| 6.45
| 684,688
| 4,433,354
| ###
| ###
| ### |
1998-Nov-16 Mon
| 6.28
| 6.4
| 6.26
| 6.4
| 329,243
| ###
| ###
| ###
| 0.5 |
1998-Nov-13 Fri
| ###
| ###
| 6.24
| 6.26
| 131,986
| ###
| 24.2
| 24.2
| 0.4 |
1998-Nov-12 Thu
| 6.21
| 6.26
| 6.2
| 6.25
| 142,823
| 889,787
| ###
| ###
| ### |
1998-Nov-11 Wed
| ###
| 6.21
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
1998-Nov-10 Tue
| 6.27
| 6.27
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
1998-Nov-09 Mon
| 6.4
| 6.4
| 6.22
| 6.24
| 306,650
| ###
| ###
| ###
| 0.4 |
1998-Nov-06 Fri
| 6.25
| 6.4
| 6.25
| ###
| 751,870
| 4,755,577
| 84.0
| 84.0
| 0.0 |
1998-Nov-05 Thu
| ###
| 6.4
| ###
| 6.25
| 226,383
| 724,425
| 10.3
| 10.3
| ### |
1998-Nov-04 Wed
| 6.28
| 6.42
| 6.28
| ###
| 533,424
| 3,387,242
| 73.1
| 73.1
| 0.0 |
1998-Nov-03 Tue
| 6.358
| 6.358
| 6.28
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1998-Nov-02 Mon
| ###
| 6.4
| 6.25
| 6.29
| 335,846
| 2,124,225
| 13.0
| 13.0
| ### |
1998-Oct-30 Fri
| ###
| 6.45
| ###
| ###
| 907,986
| 2,928,254
| 19.3
| 19.3
| 0.0 |
1998-Oct-29 Thu
| 6.28
| 6.47
| 6.28
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| 6.28
|
|
| 86.3
| 86.3
| 0.4 |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
| 378,442
| 0
| 81.6
| 81.6
| 0.0 |
1998-Oct-26 Mon
| ###
| ###
| ###
| ###
| 41,558
| 0
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 327,673
| 0
| 69.9
| 69.9
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| 6
| ###
| 581,471
| ###
| 86.3
| 86.3
| 0.0 |
1998-Oct-20 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-19 Mon
| 6
| ###
| 6
| 6
| 819,272
| ###
| 78.5
| 78.5
| 0.4 |
1998-Oct-16 Fri
| ###
| ###
| 5.85
| 6
| 1,260,257
| 3,686,251
| ###
| ###
| 0.4 |
1998-Oct-15 Thu
| 5.85
| ###
| 5.85
| 5.959
| 515,280
| ###
| 88.2
| 88.2
| 0.4 |
1998-Oct-14 Wed
| 5.75
| 5.85
| ###
| 5.825
|
|
| ###
| ###
| ### |
1998-Oct-13 Tue
| 5.88
| 5.88
| ###
| 5.75
| 495,156
| 1,455,758
| 14.2
| 14.2
| ### |
1998-Oct-12 Mon
| 5.85
| ###
| 5.83
| 5.84
| 747,286
| ###
| 31.2
| 31.2
| 0.4 |
1998-Oct-09 Fri
| 5.86
| ###
| 5.85
| ###
| 553,179
| 1,618,048
| 69.9
| 69.9
| 0.0 |
1998-Oct-08 Thu
| 6
| 6
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
1998-Oct-07 Wed
| ###
| ###
| 5.88
| 5.941
| 1,339,741
| ###
| ###
| ###
| 0.4 |
1998-Oct-06 Tue
| 5.82
| 5.88
| 5.82
| 5.85
| 1,836,822
| ###
| ###
| ###
| 0.4 |
1998-Oct-05 Mon
| ###
| ###
| 5.83
| 5.85
| 74,178
| 216,228
| 11.2
| 11.2
| 0.4 |
1998-Oct-02 Fri
| 5.86
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| 6
| 6
| 5.89
| ###
| 340,124
| ###
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| 6
| ###
| ###
| 5.958
|
|
| 22.2
| 22.2
| 0.4 |
1998-Sep-29 Tue
| 5.881
| 6
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 5.88
| ###
| 5.81
| 5.89
|
|
| 73.5
| 73.5
| ### |
1998-Sep-25 Fri
| ###
| ###
| 5.8
| 5.88
|
|
| ###
| ###
| 0.4 |
1998-Sep-24 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1998-Sep-22 Tue
| ###
| ###
| ###
| 6
| 252,086
| 0
| ###
| ###
| 0.4 |
1998-Sep-21 Mon
| ###
| ###
| 6
| ###
| 761,044
| ###
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1998-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
1998-Sep-16 Wed
| 5.987
| 6
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
| 492,250
| 0
| 23.4
| 23.4
| 0.0 |
1998-Sep-14 Mon
| ###
| 6
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Sep-11 Fri
| ###
| ###
| 5.84
| ###
| 758,747
| 2,215,541
| ###
| ###
| 0.0 |
1998-Sep-10 Thu
| 6.24
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| 6.42
| 6.45
| ###
| 6.24
|
|
| 18.3
| 18.3
| 0.4 |
1998-Sep-08 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 6.2
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-04 Fri
| 6.4
| 6.4
| ###
| 6.2
| 530,081
| 1,696,259
| 5.7
| 5.7
| 0.4 |
1998-Sep-03 Thu
| 6.4
| 6.45
| ###
| 6.4
|
|
| 75.9
| 75.9
| 0.5 |
1998-Sep-02 Wed
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| 5.89
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1998-Aug-28 Fri
| ###
| 6.22
| 6
| 6.22
| 836,624
| 5,111,772
| 78.9
| 78.9
| 0.4 |
1998-Aug-27 Thu
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| 6.48
| 6.5
| 6.4
| ###
| 573,180
| ###
| ###
| ###
| 0.0 |
1998-Aug-25 Tue
| 6.45
| 6.52
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
1998-Aug-24 Mon
| 6.5
| 6.5
| ###
| 6.45
| 254,179
| 826,081
| 29.8
| 29.8
| ### |
1998-Aug-21 Fri
| ###
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| 6.741
| 6.741
| 6.55
| ###
| 463,656
| 3,081,225
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| 6.85
| ###
| 6.75
| 929,527
| 3,183,629
| ###
| ###
| 0.5 |
|