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 |
1997-Feb-06 Thu
| 6.8
| 6.8
| 6.7
| 6.8
| 257,681
| 1,739,346
| 63.8
| 63.8
| 0.5 |
1997-Feb-05 Wed
| 6.73
| ###
| 6.73
| 6.8
| 231,925
| 780,427
| 72.2
| 72.2
| 0.5 |
1997-Feb-04 Tue
| 6.8
| 6.8
| ###
| 6.7
|
|
| 20.3
| 20.3
| 0.5 |
1997-Feb-03 Mon
| 6.83
| 6.85
| 6.8
| 6.82
|
|
| 32.7
| 32.7
| 0.5 |
1997-Jan-31 Fri
| ###
| 6.85
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
1997-Jan-30 Thu
| 6.55
| 6.7
| 6.55
| ###
| 340,288
| ###
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 6.51
| 6.55
| 6.49
| 6.54
| 465,977
| 3,038,170
| ###
| ###
| 0.5 |
1997-Jan-28 Tue
| 6.56
| 6.58
| 6.48
| 6.51
| 207,023
| ###
| 32.5
| 32.5
| ### |
1997-Jan-24 Fri
| 6.59
| 6.59
| 6.54
| 6.56
| 759,284
| ###
| 31.4
| 31.4
| 0.5 |
1997-Jan-23 Thu
| ###
| 6.72
| ###
| ###
| 508,127
| ###
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| 6.72
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
1997-Jan-21 Tue
| 6.686
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| ###
| 6.7
| ###
| 6.7
|
|
| 83.5
| 83.5
| 0.5 |
1997-Jan-17 Fri
| ###
| ###
| 6.55
| 6.58
|
|
| 20.3
| 20.3
| 0.5 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
| 732,244
| 0
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| 6.641
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| ###
| 6.71
| ###
| ###
| 2,110,621
| ###
| 92.8
| 92.8
| 0.0 |
1997-Jan-13 Mon
| ###
| 6.5
| ###
| 6.4
| 2,566,522
| ###
| 91.3
| 91.3
| 0.5 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| 5.83
| 6
| 5.83
| 6
| 588,879
| ###
| 89.7
| 89.7
| 0.4 |
1997-Jan-07 Tue
| ###
| ###
| 5.82
| 5.83
| 327,029
| 951,654
| 24.6
| 24.6
| ### |
1997-Jan-06 Mon
| 6
| 6
| 5.88
| ###
| 524,277
| ###
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1997-Jan-02 Thu
| 6
| ###
| 6
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
| 661,849
| 0
| 80.6
| 80.6
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
| 302,371
| 0
| 66.5
| 66.5
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| 5.85
| ###
| 89,777
| ###
| 16.1
| 16.1
| 0.0 |
1996-Dec-23 Mon
| ###
| 6
| ###
| ###
| 334,926
| 1,004,778
| 68.9
| 68.9
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
| 1,330,186
| 0
| 73.9
| 73.9
| 0.0 |
1996-Dec-19 Thu
| 5.78
| ###
| 5.75
| ###
| 656,524
| ###
| 84.9
| 84.9
| 0.0 |
1996-Dec-18 Wed
| ###
| 5.78
| ###
| 5.78
|
|
| 88.5
| 88.5
| 0.4 |
1996-Dec-17 Tue
| ###
| ###
| 5.55
| ###
|
|
| 82.7
| 82.7
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| 5.5
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1996-Dec-12 Thu
| 5.78
| 5.78
| ###
| 5.74
| 407,283
| 1,177,047
| ###
| ###
| 0.4 |
1996-Dec-11 Wed
| 5.859
| 5.88
| 5.77
| 5.78
| 250,889
| 1,461,428
| ###
| ###
| 0.4 |
1996-Dec-10 Tue
| ###
| 5.84
| 5.77
| 5.83
| 367,177
| ###
| 71.5
| 71.5
| ### |
1996-Dec-09 Mon
| 5.73
| 5.75
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
1996-Dec-06 Fri
| 5.74
| 5.77
| 5.72
| 5.74
| 798,223
| ###
| 92.6
| 92.6
| 0.4 |
1996-Dec-05 Thu
| 5.8
| 5.84
| 5.8
| 5.83
| 434,522
| ###
| ###
| ###
| ### |
1996-Dec-04 Wed
| 5.84
| 5.84
| 5.77
| 5.8
| 511,673
| ###
| 28.0
| 28.0
| 0.4 |
1996-Dec-03 Tue
| 5.85
| 5.88
| 5.79
| 5.84
|
|
| 34.5
| 34.5
| 0.4 |
1996-Dec-02 Mon
| 5.73
| 5.85
| 5.7
| 5.85
|
|
| 86.3
| 86.3
| 0.4 |
1996-Nov-29 Fri
| ###
| 5.78
| ###
| 5.78
| 442,282
| ###
| 78.0
| 78.0
| 0.4 |
1996-Nov-28 Thu
| 5.74
| 5.75
| ###
| ###
| 1,161,554
| ###
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| 5.88
| 5.88
| 5.73
| 5.75
| 1,623,756
| ###
| 11.7
| 11.7
| ### |
1996-Nov-26 Tue
| ###
| 6
| 5.85
| 5.87
|
|
| 26.5
| 26.5
| ### |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1996-Nov-21 Thu
| 5.981
| 6
| ###
| ###
| 104,054
| ###
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| 6
| ###
| ###
| 854,678
| ###
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-15 Fri
| 6
| ###
| 6
| ###
| 734,220
| ###
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| 5.86
| ###
| 5.85
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1996-Nov-12 Tue
| 5.85
| ###
| 5.85
| 5.85
| 1,052,845
| 3,079,571
| 75.1
| 75.1
| 0.4 |
1996-Nov-11 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 76.8
| 76.8
| 0.4 |
1996-Nov-07 Thu
| 5.8
| 5.8
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
1996-Nov-06 Wed
| ###
| 5.8
| ###
| 5.78
| 404,923
| 1,174,276
| ###
| ###
| 0.4 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 69,171
| 0
| 74.5
| 74.5
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1996-Nov-01 Fri
| 5.642
| 5.7
| ###
| ###
| 411,956
| 1,174,074
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1996-Oct-30 Wed
| 5.51
| ###
| 5.5
| ###
| 588,744
| 1,619,046
| 87.0
| 87.0
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1996-Oct-28 Mon
| ###
| 5.7
| ###
| ###
| 129,722
| ###
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| 5.8
| 5.8
| ###
| ###
| 467,351
| ###
| ###
| ###
| 0.0 |
1996-Oct-24 Thu
| ###
| 5.82
| ###
| 5.8
|
|
| 83.0
| 83.0
| 0.4 |
1996-Oct-23 Wed
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-22 Tue
| 5.8
| 5.8
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
1996-Oct-21 Mon
| ###
| ###
| 5.82
| 5.82
|
|
| 18.4
| 18.4
| 0.4 |
1996-Oct-18 Fri
| ###
| 6
| 5.84
| 5.86
|
|
| ###
| ###
| 0.4 |
|