End of day Prices (full format), 150 Days for (RBL) REDBUBBLE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Sep-29 Fri
| ###
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2017-Sep-28 Thu
| 0.75
| 0.755
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 173,788
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 0.645
| ###
| 0.645
| ###
| 284,984
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| 0.645
| ###
| 0.645
| 9,249
| 2,982
| 85.8
| 85.8
| ### |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 61,683
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 0.645
| ###
| 0.645
| ###
| 95,873
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 17,520
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 110,355
| 0
| 19.9
| 19.9
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 0.645
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2017-Sep-14 Thu
| 0.75
| 0.75
| ###
| ###
| 70,842
| ###
| 4.5
| 4.5
| 0.0 |
2017-Sep-13 Wed
| 0.73
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 0.71
| 0.71
| ###
| ###
| 34,076
| ###
| 27.5
| 27.5
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 2,448
| 0
| 68.9
| 68.9
| 0.0 |
2017-Sep-08 Fri
| ###
| 0.73
| ###
| 0.73
| 6,043
| ###
| 90.3
| 90.3
| 0.1 |
2017-Sep-07 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2017-Sep-06 Wed
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2017-Sep-05 Tue
| 0.74
| 0.74
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2017-Sep-04 Mon
| ###
| 0.77
| 0.725
| 0.725
| 30,921
| ###
| 6.2
| 6.2
| ### |
2017-Sep-01 Fri
| 0.78
| 0.78
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2017-Aug-31 Thu
| 0.775
| 0.78
| 0.775
| 0.78
| 7,458
| ###
| 70.5
| 70.5
| 0.1 |
2017-Aug-30 Wed
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Aug-29 Tue
| 0.78
| 0.78
| ###
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| ###
| 0.8
| 0.775
| 0.78
|
|
| 18.3
| 18.3
| 0.1 |
2017-Aug-25 Fri
| 0.8
| ###
| ###
| 0.8
| 65,586
| 0
| 66.1
| 66.1
| 0.1 |
2017-Aug-24 Thu
| 0.78
| 0.8
| 0.78
| 0.8
| 14,047
| ###
| ###
| ###
| 0.1 |
2017-Aug-23 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2017-Aug-22 Tue
| 0.78
| 0.78
| 0.78
| 0.78
| 6,545
| ###
| ###
| ###
| 0.1 |
2017-Aug-21 Mon
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| 0.785
| ###
| 0.78
| ###
| 1,253
| 488
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 0.77
| 0.79
| 0.75
| 0.79
|
|
| 86.6
| 86.6
| ### |
2017-Aug-16 Wed
| 0.78
| 0.78
| 0.775
| 0.775
|
|
| 25.5
| 25.5
| 0.1 |
2017-Aug-15 Tue
| 0.78
| 0.78
| 0.775
| 0.78
|
|
| 68.9
| 68.9
| 0.1 |
2017-Aug-14 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 1,153
| ###
| ###
| ###
| ### |
2017-Aug-11 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 1,623
| ###
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2017-Aug-09 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 7,576
| ###
| 67.1
| 67.1
| 0.1 |
2017-Aug-08 Tue
| ###
| ###
| 0.8
| 0.8
|
|
| 34.7
| 34.7
| 0.1 |
2017-Aug-07 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 69.6
| 69.6
| 0.1 |
2017-Aug-04 Fri
| 0.84
| 0.84
| 0.84
| 0.84
| 4,474
| 3,758
| ###
| ###
| ### |
2017-Aug-03 Thu
| 0.82
| 0.82
| ###
| ###
| 61,451
| ###
| 10.5
| 10.5
| 0.0 |
2017-Aug-02 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 75.9
| 75.9
| 0.1 |
2017-Aug-01 Tue
| 0.825
| 0.825
| 0.825
| 0.825
| 30,643
| 25,280
| 67.4
| 67.4
| 0.1 |
2017-Jul-31 Mon
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2017-Jul-28 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2017-Jul-27 Thu
| 0.85
| 0.85
| 0.81
| 0.85
| 1,253,351
| 1,040,281
| ###
| ###
| ### |
2017-Jul-26 Wed
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2017-Jul-25 Tue
| 0.89
| 0.89
| 0.88
| 0.88
|
|
| 18.6
| 18.6
| 0.1 |
2017-Jul-24 Mon
| ###
| ###
| 0.8
| 0.89
|
|
| ###
| ###
| ### |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Jul-18 Tue
| 1
| 1
| ###
| ###
| 21,670
| ###
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2017-Jul-13 Thu
| ###
| ###
| 1
| 1
| 7,444
| 3,722
| 14.1
| 14.1
| ### |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 1
| 1
| ###
| 1
| 159,759
| 79,879
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 1
| 1
| 0.975
| 1
| 242,086
| 239,059
| ###
| ###
| ### |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 1
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 0.875
| ###
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 0.82
| 0.86
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| 0.775
| 0.8
| 0.775
| 0.8
|
|
| ###
| ###
| 0.1 |
2017-Jun-23 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2017-Jun-21 Wed
| 0.79
| 0.8
| 0.79
| 0.79
| 70,781
| 56,270
| ###
| ###
| ### |
2017-Jun-20 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 20.7
| 20.7
| ### |
2017-Jun-19 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 167,555
| 134,881
| 83.7
| 83.7
| 0.1 |
2017-Jun-16 Fri
| 0.84
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2017-Jun-15 Thu
| 0.82
| 0.82
| 0.82
| 0.82
| 10,449
| ###
| ###
| ###
| 0.1 |
2017-Jun-14 Wed
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 0.89
| 0.89
| 0.89
| 0.89
| 0
|
|
|
| ### |
2017-Jun-09 Fri
| 0.89
| 0.89
| 0.89
| 0.89
| 48,050
| ###
| ###
| ###
| ### |
2017-Jun-08 Thu
| 0.86
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2017-Jun-07 Wed
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2017-Jun-05 Mon
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2017-Jun-02 Fri
| 0.81
| 0.85
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 0.87
| 0.87
| 0.85
| 0.86
|
|
| 21.4
| 21.4
| ### |
2017-May-31 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 72.0
| 72.0
| ### |
2017-May-30 Tue
| 0.84
| 0.85
| 0.82
| 0.85
|
|
| 85.0
| 85.0
| ### |
2017-May-29 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 24.4
| 24.4
| ### |
2017-May-25 Thu
| 0.83
| 0.86
| 0.83
| 0.86
| 11,370
| ###
| ###
| ###
| ### |
2017-May-24 Wed
| 0.885
| ###
| 0.88
| 0.885
|
|
| 69.0
| 69.0
| ### |
2017-May-23 Tue
| 0.88
| 0.89
| ###
| 0.88
| 104,643
| ###
| ###
| ###
| 0.1 |
2017-May-22 Mon
| ###
| 0.88
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2017-May-19 Fri
| ###
| ###
| 0.81
| ###
| 12,580
| ###
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 0.825
| 0.825
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2017-May-17 Wed
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2017-May-16 Tue
| ###
| ###
| 0.825
| 0.83
|
|
| 29.8
| 29.8
| ### |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-12 Fri
| 0.82
| 0.84
| 0.82
| ###
| 566,577
| 470,258
| 85.9
| 85.9
| 0.0 |
2017-May-11 Thu
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 87.8
| 87.8
| 0.1 |
2017-May-10 Wed
| 0.79
| 0.79
| 0.78
| 0.79
| 27,046
| ###
| 68.1
| 68.1
| ### |
2017-May-09 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| 72.4
| 72.4
| 0.1 |
2017-May-05 Fri
| 0.78
| 0.82
| 0.78
| 0.8
| 332,580
| ###
| 88.6
| 88.6
| 0.1 |
2017-May-04 Thu
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 88.4
| 88.4
| 0.1 |
2017-May-03 Wed
| 0.77
| 0.79
| 0.77
| 0.79
| 127,540
| 99,481
| 89.0
| 89.0
| ### |
2017-May-02 Tue
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| ###
| 0.8
| ###
| 0.79
| 126,040
| ###
| 97.6
| 97.6
| ### |
2017-Apr-28 Fri
| 0.73
| 0.75
| 0.725
| ###
| 916,873
| ###
| 77.1
| 77.1
| 0.0 |
2017-Apr-27 Thu
| 0.725
| 0.775
| 0.71
| 0.725
| 1,185,458
| ###
| 71.2
| 71.2
| ### |
2017-Apr-26 Wed
| ###
| 0.74
| ###
| ###
| 1,077,577
| ###
| 97.6
| 97.6
| 0.0 |
2017-Apr-24 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 67,581
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 428,651
| 0
| 13.5
| 13.5
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| 0.685
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2017-Apr-10 Mon
| 0.7
| 0.7
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 149,354
| 104,547
| 73.6
| 73.6
| ### |
2017-Apr-06 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 52,123
| 36,486
| ###
| ###
| ### |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 117,359
| 0
| 84.8
| 84.8
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 0.7
| 0.7
| ###
| 0.7
| 161,486
| 56,520
| ###
| ###
| ### |
2017-Mar-30 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2017-Mar-29 Wed
| 0.7
| 0.71
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 51,581
| 0
| 13.2
| 13.2
| 0.0 |
2017-Mar-27 Mon
| 0.75
| 0.75
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2017-Mar-24 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 658
| ###
| ###
| ###
| ### |
2017-Mar-23 Thu
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 18.5
| 18.5
| ### |
2017-Mar-22 Wed
| 0.77
| 0.775
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2017-Mar-21 Tue
| 0.79
| 0.79
| 0.75
| 0.77
| 212,543
| 163,658
| ###
| ###
| 0.1 |
2017-Mar-20 Mon
| 0.75
| ###
| 0.73
| 0.79
| 147,221
| ###
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| 0.75
| 0.7
| 0.75
| 6,089
| ###
| 94.9
| 94.9
| ### |
2017-Mar-16 Thu
| 0.71
| 0.71
| 0.675
| ###
| 442,887
| ###
| 7.2
| 7.2
| 0.0 |
2017-Mar-15 Wed
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| 8.6
| 8.6
| ### |
2017-Mar-14 Tue
| 0.745
| 0.75
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 0.74
| 0.74
| 0.73
| 0.74
| 12,055
| ###
| 75.8
| 75.8
| 0.1 |
2017-Mar-10 Fri
| 0.725
| 0.725
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2017-Mar-09 Thu
| 0.75
| 0.79
| 0.725
| 0.725
| 115,087
| 87,178
| 12.9
| 12.9
| ### |
2017-Mar-08 Wed
| ###
| 0.78
| 0.75
| 0.75
|
|
| 18.7
| 18.7
| ### |
2017-Mar-07 Tue
| 0.75
| 0.79
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Mar-06 Mon
| 0.79
| 0.79
| 0.75
| 0.75
|
|
| 6.6
| 6.6
| ### |
2017-Mar-03 Fri
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2017-Mar-02 Thu
| 0.78
| 0.79
| 0.78
| 0.79
| 29,677
| ###
| 78.3
| 78.3
| ### |
2017-Mar-01 Wed
| 0.78
| 0.79
| 0.76
| 0.79
|
|
| 84.4
| 84.4
| ### |
2017-Feb-28 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
|