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-May-04 Mon
| 7.55
| 7.55
| 7.49
| 7.5
| 312,173
| 2,347,540
| 27.4
| 27.4
| 0.5 |
1998-May-01 Fri
| 7.376
| 7.41
| ###
| 7.4
| 337,848
| 1,251,726
| 67.1
| 67.1
| 0.5 |
1998-Apr-30 Thu
| 7.329
| ###
| 7.25
| ###
| 233,323
| ###
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| 7.5
| 7.5
| ###
| ###
| 596,258
| ###
| 14.3
| 14.3
| 0.0 |
1998-Apr-28 Tue
| ###
| 7.46
| ###
| 7.46
| 525,876
| ###
| ###
| ###
| 0.5 |
1998-Apr-27 Mon
| ###
| ###
| 7.52
| 7.52
|
|
| 16.0
| 16.0
| 0.5 |
1998-Apr-24 Fri
| 7.76
| 7.76
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1998-Apr-23 Thu
| 7.685
| 7.76
| ###
| 7.755
| 163,326
| ###
| ###
| ###
| ### |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
| 116,384
| 0
| 80.4
| 80.4
| 0.0 |
1998-Apr-21 Tue
| ###
| 7.74
| ###
| 7.7
| 92,946
| ###
| ###
| ###
| 0.6 |
1998-Apr-20 Mon
| ###
| 7.71
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1998-Apr-17 Fri
| 7.75
| 7.75
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-16 Thu
| 7.8
| ###
| 7.77
| 7.8
| 281,971
| 1,095,457
| ###
| ###
| 0.6 |
1998-Apr-15 Wed
| ###
| 7.85
| 7.75
| ###
| 358,950
| ###
| 76.8
| 76.8
| 0.0 |
1998-Apr-14 Tue
| ###
| 7.85
| ###
| 7.77
|
|
| 87.2
| 87.2
| 0.6 |
1998-Apr-09 Thu
| 7.7
| 7.7
| 7.56
| 7.58
|
|
| ###
| ###
| ### |
1998-Apr-08 Wed
| ###
| 7.71
| 7.55
| 7.7
|
|
| ###
| ###
| 0.6 |
1998-Apr-07 Tue
| 7.75
| 7.75
| 7.57
| ###
| 410,352
| ###
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| ###
| 7.75
| 7.7
| 7.7
| 246,880
| 1,907,148
| 26.1
| 26.1
| 0.6 |
1998-Apr-03 Fri
| 7.76
| 7.8
| 7.73
| 7.73
| 149,381
| 1,159,943
| 31.0
| 31.0
| 0.6 |
1998-Apr-02 Thu
| 7.923
| 7.942
| 7.72
| 7.72
|
|
| ###
| ###
| ### |
1998-Apr-01 Wed
| 7.85
| ###
| 7.82
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1998-Mar-31 Tue
| 7.81
| 7.89
| 7.81
| 7.85
| 451,543
| ###
| 70.6
| 70.6
| ### |
1998-Mar-30 Mon
| ###
| ###
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
1998-Mar-27 Fri
| ###
| ###
| 7.942
| 7.942
| 767,123
| 3,046,245
| 26.3
| 26.3
| 0.6 |
1998-Mar-26 Thu
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
1998-Mar-25 Wed
| 7.845
| ###
| 7.84
| ###
| 627,052
| 2,458,043
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| 7.7
| 7.79
| 7.7
| 7.79
| 192,985
| ###
| ###
| ###
| ### |
1998-Mar-23 Mon
| 7.75
| 7.8
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
1998-Mar-20 Fri
| ###
| 7.76
| ###
| 7.71
| 300,646
| ###
| ###
| ###
| ### |
1998-Mar-19 Thu
| ###
| ###
| ###
| 7.658
| 143,041
| 0
| ###
| ###
| 0.5 |
1998-Mar-18 Wed
| 7.75
| ###
| 7.49
| 7.5
| 819,748
| 3,069,956
| ###
| ###
| 0.5 |
1998-Mar-17 Tue
| ###
| ###
| 7.4
| ###
| 325,057
| ###
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| 7.355
| 7.4
| ###
| ###
| 608,589
| 2,251,779
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| 7.4
| ###
| ###
| 367,428
| 1,359,483
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| 7.27
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| 7.27
| ###
| 7.27
| 7.27
|
|
| ###
| ###
| ### |
1998-Mar-10 Tue
| 7.24
| 7.26
| 7.21
| 7.26
|
|
| 75.1
| 75.1
| 0.5 |
1998-Mar-09 Mon
| ###
| ###
| ###
| 7.22
| 109,752
| 0
| ###
| ###
| 0.5 |
1998-Mar-06 Fri
| 7.25
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1998-Mar-05 Thu
| ###
| ###
| 7.22
| ###
| 515,171
| ###
| ###
| ###
| 0.0 |
1998-Mar-04 Wed
| ###
| ###
| 7.25
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
| 438,621
| 0
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 7.46
| 7.49
| ###
| ###
| 165,473
| ###
| ###
| ###
| 0.0 |
1998-Feb-27 Fri
| 7.59
| ###
| 7.44
| 7.45
|
|
| 12.7
| 12.7
| 0.5 |
1998-Feb-26 Thu
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| 7.75
| 7.79
| ###
| 7.7
| 150,670
| 586,859
| 25.9
| 25.9
| 0.6 |
1998-Feb-23 Mon
| 7.79
| 7.8
| 7.7
| 7.8
| 67,874
| 526,023
| ###
| ###
| 0.6 |
1998-Feb-20 Fri
| 7.7
| 7.8
| 7.7
| 7.8
|
|
| 83.1
| 83.1
| 0.6 |
1998-Feb-19 Thu
| 7.74
| 7.8
| 7.7
| 7.75
| 132,087
| 1,023,674
| ###
| ###
| ### |
1998-Feb-18 Wed
| 7.79
| 7.8
| 7.71
| 7.78
|
|
| ###
| ###
| 0.6 |
1998-Feb-17 Tue
| ###
| 7.85
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
1998-Feb-16 Mon
| 7.48
| ###
| 7.48
| ###
| 143,681
| ###
| 93.3
| 93.3
| 0.0 |
1998-Feb-13 Fri
| 7.5
| 7.5
| 7.41
| 7.48
|
|
| ###
| ###
| 0.5 |
1998-Feb-12 Thu
| 7.529
| ###
| 7.47
| 7.5
| 138,577
| 517,585
| ###
| ###
| 0.5 |
1998-Feb-11 Wed
| 7.55
| ###
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
1998-Feb-10 Tue
| ###
| ###
| 7.5
| 7.51
| 142,759
| 535,346
| 20.6
| 20.6
| ### |
1998-Feb-09 Mon
| ###
| ###
| 7.56
| ###
| 136,958
| ###
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| 7.75
| 7.76
| 7.53
| 7.55
|
|
| 7.9
| 7.9
| ### |
1998-Feb-05 Thu
| 7.77
| 7.85
| 7.75
| 7.79
| 344,976
| ###
| ###
| ###
| ### |
1998-Feb-04 Wed
| ###
| 7.8
| ###
| 7.75
|
|
| ###
| ###
| ### |
1998-Feb-03 Tue
| ###
| 7.74
| ###
| ###
| 212,726
| 823,249
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| ###
| ###
| 374,823
| 0
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| 7.49
| 7.53
| 324,189
| 1,214,087
| 18.1
| 18.1
| 0.5 |
1998-Jan-27 Tue
| ###
| 7.7
| 7.53
| 7.55
| 344,759
| ###
| ###
| ###
| ### |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
1998-Jan-21 Wed
| ###
| 7.47
| ###
| ###
| 351,981
| 1,314,649
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| 7.056
| 7.4
| 7.056
| 7.4
| 260,880
| 1,885,640
| ###
| ###
| 0.5 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
| 414,674
| 0
| 69.6
| 69.6
| 0.0 |
1998-Jan-16 Fri
| 6.87
| ###
| 6.8
| ###
| 192,184
| 653,425
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| 7
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
|