End of day Prices (full format), 150 Days for (PRV) PREMIUM INVESTORS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 92,588
| 0
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2007-Jan-24 Wed
| 1.185
| 1.185
| ###
| ###
| 181,689
| 107,650
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Jan-22 Mon
| ###
| 1.185
| 1.175
| ###
| 105,686
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 1.185
| 1.175
| 1.185
| 106,957
| ###
| ###
| ###
| 0.1 |
2007-Jan-18 Thu
| 1.175
| ###
| 1.175
| 1.175
|
|
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| ###
| ###
| ###
| 1.175
| 126,424
| 0
| 35.8
| 35.8
| ### |
2007-Jan-16 Tue
| ###
| ###
| 1.175
| 1.175
| 140,087
| ###
| ###
| ###
| ### |
2007-Jan-15 Mon
| 1.175
| ###
| ###
| ###
| 165,487
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 1.175
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| ###
| ###
| ###
| 1.175
|
|
| 73.9
| 73.9
| ### |
2007-Jan-10 Wed
| 1.185
| 1.185
| ###
| 1.175
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| ###
| 1.175
| ###
| 190,773
| 112,079
| 72.7
| 72.7
| 0.0 |
2007-Jan-08 Mon
| ###
| 1.185
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 1.155
| ###
| 112,127
| 64,753
| 28.9
| 28.9
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.175
| ###
| ###
| ###
| 104,975
| 0
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| 1.155
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2006-Dec-29 Fri
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 123,849
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 58,846
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 357,141
| 0
| 28.5
| 28.5
| 0.0 |
2006-Dec-19 Tue
| ###
| 1.145
| ###
| ###
| 246,428
| 141,080
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| 1.145
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| ###
| 1.145
| ###
| 1.145
|
|
| 79.1
| 79.1
| ### |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 205,628
| 0
| 21.8
| 21.8
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 138,773
| 0
| 88.1
| 88.1
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 224,254
| 0
| 29.2
| 29.2
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 114,252
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 105,224
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 87,341
| 0
| 74.8
| 74.8
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 102,020
| 0
| 36.4
| 36.4
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 75,227
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 162,981
| 0
| 63.0
| 63.0
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 204,254
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 210,271
| 0
| 26.9
| 26.9
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 1.085
| ###
| ###
| ###
| 150,972
| 0
| 28.2
| 28.2
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 78,949
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 1.075
| 1.075
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 161,253
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 148,827
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 1.055
| ###
| 299,772
| 158,129
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| 1.055
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 179,989
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 1.045
| 1.055
|
|
| ###
| ###
| 0.1 |
2006-Nov-09 Thu
| ###
| 1.055
| 1.045
| 1.055
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| ###
| ###
| 1.045
| 1.045
| 239,456
| ###
| ###
| ###
| 0.1 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 1.045
| ###
| 1.045
| ###
| 194,123
| 101,429
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| 1.045
| ###
| 134,985
| 70,529
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 1.045
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2006-Nov-01 Wed
| 1.055
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| ###
| ###
| 1.045
| ###
| 135,823
| ###
| 76.4
| 76.4
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 1.045
| ###
| 130,727
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 1.045
| ###
| ###
| ###
| 160,057
| 0
| 73.6
| 73.6
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 1.045
| ###
| ###
| ###
| 298,354
| 0
| 36.4
| 36.4
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 270,852
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 1.045
| 1.045
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2006-Oct-18 Wed
| ###
| 1.045
| ###
| ###
| 192,245
| 100,448
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| 1.045
| ###
| ###
| 322,857
| ###
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| 1.055
| ###
| ###
| 102,848
| 54,252
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 1.055
| 1.055
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| ###
| 1.055
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Oct-10 Tue
| 1.045
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Oct-09 Mon
| 1.045
| 1.045
| 1.045
| 1.045
| 78,171
| 81,688
| ###
| ###
| 0.1 |
2006-Oct-06 Fri
| ###
| ###
| 1.045
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 108,825
| 0
| 29.5
| 29.5
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 202,650
| 0
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 49,258
| 0
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| 1.025
| ###
| 1.025
| ###
| 117,545
| 60,241
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 1.025
| 1.025
| 1.025
| 1.025
|
|
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| ###
| 1.025
| ###
| 1.025
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| 1.025
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 166,379
| 0
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 221,247
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 1.025
| ###
| ###
| 263,280
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 294,787
| 0
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 1.025
| ###
| 1.025
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| ###
| 1.025
| ###
| ###
| 102,576
| 52,570
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 134,580
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 1.025
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| 1.025
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| 1.025
| ###
| ###
| 202,954
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 308,053
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 161,525
| 0
| 80.5
| 80.5
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 1.045
| 1.055
| 1.045
| ###
| 204,841
| 215,083
| 75.9
| 75.9
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 365,757
| 0
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| 1.045
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Aug-21 Mon
| 1.025
| 1.045
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2006-Aug-18 Fri
| ###
| 1.045
| 1.025
| 1.025
| 167,626
| ###
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| ###
| 1.025
| 1.025
| 318,850
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| ###
| 1.025
| ###
| 118,275
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 1.025
| 1.025
|
|
| 40.0
| 40.0
| ### |
2006-Aug-14 Mon
| ###
| ###
| 1.025
| ###
| 158,883
| 81,427
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 76,880
| 0
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 1.025
| ###
| 1.025
| ###
| 253,641
| ###
| 72.7
| 72.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 1.025
| ###
| 1.025
| 1.025
| 286,455
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.025
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2006-Aug-03 Thu
| ###
| ###
| 1.025
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| ###
| ###
| 1.025
| 319,745
| 0
| 30.5
| 30.5
| ### |
2006-Jul-28 Fri
| 1.025
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| 1.025
| ###
| 1.025
| 142,243
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 125,955
| 0
| 79.4
| 79.4
| 0.0 |
2006-Jul-21 Fri
| ###
| 1.025
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| 1.025
| ###
| ###
| 157,642
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 1.025
| ###
| ###
| 267,758
| 137,225
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| 1.025
| 1.025
| ###
| 1.025
|
|
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| ###
| ###
| 1.025
| 1.025
| 267,576
| ###
| 36.1
| 36.1
| ### |
2006-Jul-12 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 1.025
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 85,881
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 1.025
| ###
| ###
| ###
| 197,888
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 1.025
| ###
| ###
| ###
| 157,624
| 0
| 26.9
| 26.9
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| 1.025
| 230,671
| 0
| ###
| ###
| ### |
2006-Jul-03 Mon
| 1.025
| ###
| ###
| ###
| 200,348
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 254,047
| 0
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 445,175
| 0
| 33.8
| 33.8
| 0.0 |
2006-Jun-26 Mon
| 1.025
| 1.025
| ###
| ###
| 273,347
| ###
| ###
| ###
| 0.0 |
|