End of day Prices (full format), 113 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2016-Dec-06 Tue
| ###
| ###
| 0.875
| 0.89
| 5,709,881
| 2,498,072
| 25.2
| 25.2
| ### |
2016-Dec-05 Mon
| ###
| ###
| 0.89
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2016-Dec-02 Fri
| 0.885
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| 6.1
| 6.1
| ### |
2016-Nov-30 Wed
| 0.985
| 0.985
| 0.955
| 0.955
|
|
| 12.6
| 12.6
| 0.1 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 5,904,080
| 0
| 14.1
| 14.1
| 0.0 |
2016-Nov-28 Mon
| 0.985
| ###
| 0.982
| ###
| 6,278,180
| 3,082,586
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 1.022
| ###
| ###
| 6,074,281
| 3,103,957
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 4,385,753
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 1.045
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2016-Nov-22 Tue
| 1.045
| 1.075
| ###
| 1.075
| 5,278,029
| 2,836,940
| 88.1
| 88.1
| ### |
2016-Nov-21 Mon
| 1
| 1.055
| ###
| ###
| 8,051,171
| ###
| 93.1
| 93.1
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 0.975
| 1
|
|
| 13.4
| 13.4
| ### |
2016-Nov-17 Thu
| ###
| ###
| 1.055
| 1.055
| 7,569,949
| 3,993,148
| ###
| ###
| 0.1 |
2016-Nov-16 Wed
| ###
| 1.127
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| 1.077
| ###
| 7,901,774
| ###
| 28.5
| 28.5
| 0.0 |
2016-Nov-14 Mon
| ###
| 1.155
| 1.085
| 1.085
| 10,922,028
| 12,232,671
| 8.8
| 8.8
| 0.1 |
2016-Nov-11 Fri
| 1.22
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 1.25
| ###
| ###
| 1.28
|
|
| 76.2
| 76.2
| ### |
2016-Nov-09 Wed
| 1.185
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 1.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 1.26
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2016-Nov-04 Fri
| 1.28
| ###
| 1.27
| ###
| 9,400,522
| ###
| 92.8
| 92.8
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 1.175
| 1.29
| 11,891,484
| 6,986,246
| ###
| ###
| 0.1 |
2016-Nov-02 Wed
| ###
| ###
| ###
| 1.175
| 10,049,159
| 0
| 82.0
| 82.0
| ### |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 4,103,947
| 0
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2016-Oct-28 Fri
| 1.145
| 1.155
| 1.125
| 1.145
| 3,201,158
| 3,649,320
| 72.2
| 72.2
| ### |
2016-Oct-27 Thu
| 1.2
| ###
| ###
| 1.145
| 7,068,678
| 0
| ###
| ###
| ### |
2016-Oct-26 Wed
| ###
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 1.23
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 1.25
| 1.26
| ###
| ###
| 5,701,328
| ###
| 22.9
| 22.9
| 0.0 |
2016-Oct-20 Thu
| 1.255
| 1.282
| 1.23
| 1.275
| 7,611,855
| 9,560,489
| ###
| ###
| ### |
2016-Oct-19 Wed
| ###
| 1.23
| 1.185
| 1.225
|
|
| 88.4
| 88.4
| 0.1 |
2016-Oct-18 Tue
| 1.155
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 1.2
| 1.21
| ###
| 1.145
| 4,779,970
| 2,891,881
| 10.0
| 10.0
| ### |
2016-Oct-14 Fri
| 1.245
| 1.245
| ###
| 1.2
| 5,033,952
| ###
| ###
| ###
| 0.1 |
2016-Oct-13 Thu
| 1.22
| 1.255
| 1.21
| 1.255
| 6,758,883
| 8,330,323
| 87.7
| 87.7
| ### |
2016-Oct-12 Wed
| ###
| 1.22
| 1.185
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2016-Oct-11 Tue
| 1.25
| 1.25
| ###
| 1.225
| 4,410,025
| ###
| 18.7
| 18.7
| 0.1 |
2016-Oct-10 Mon
| 1.22
| ###
| 1.22
| 1.24
| 6,216,658
| ###
| 84.8
| 84.8
| 0.1 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 9,294,688
| 0
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 1.27
| 1.29
| ###
| ###
| 7,127,080
| ###
| 8.3
| 8.3
| 0.0 |
2016-Oct-05 Wed
| 1.285
| 1.29
| 1.25
| 1.27
|
|
| 28.6
| 28.6
| ### |
2016-Oct-04 Tue
| 1.41
| 1.425
| ###
| ###
| 4,408,371
| ###
| 19.5
| 19.5
| 0.0 |
2016-Oct-03 Mon
| 1.445
| 1.445
| ###
| 1.42
| 2,066,725
| ###
| 18.2
| 18.2
| ### |
2016-Sep-30 Fri
| 1.45
| ###
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2016-Sep-29 Thu
| 1.45
| 1.49
| 1.44
| 1.455
|
|
| 67.8
| 67.8
| ### |
2016-Sep-28 Wed
| 1.43
| 1.455
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2016-Sep-27 Tue
| 1.44
| 1.48
| ###
| 1.455
| 4,557,180
| ###
| 80.6
| 80.6
| ### |
2016-Sep-26 Mon
| 1.43
| 1.455
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2016-Sep-23 Fri
| 1.485
| 1.485
| ###
| 1.425
| 6,518,840
| ###
| 7.0
| 7.0
| ### |
2016-Sep-22 Thu
| 1.43
| 1.54
| 1.43
| 1.49
| 9,675,779
| ###
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 1.455
| 1.345
| 1.355
| 7,382,979
| 10,336,170
| ###
| ###
| ### |
2016-Sep-19 Mon
| 1.42
| 1.457
| 1.41
| ###
| 2,604,951
| ###
| 28.0
| 28.0
| 0.0 |
2016-Sep-16 Fri
| 1.48
| 1.5
| ###
| ###
| 26,096,276
| ###
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 1.42
| ###
| ###
| 1.485
| 7,716,452
| 0
| ###
| ###
| ### |
2016-Sep-14 Wed
| 1.385
| 1.41
| ###
| ###
| 7,548,573
| 5,321,743
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 1.427
| ###
| 1.41
| 7,736,528
| ###
| 82.4
| 82.4
| ### |
2016-Sep-12 Mon
| ###
| ###
| 1.28
| ###
| 10,900,144
| ###
| 91.1
| 91.1
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 5,874,072
| 0
| 31.9
| 31.9
| 0.0 |
2016-Sep-08 Thu
| 1.48
| 1.48
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 1.425
| 1.545
| 1.425
| ###
| 14,983,575
| ###
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 1.375
| 1.375
| 1.322
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2016-Sep-05 Mon
| 1.43
| 1.43
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 1.28
| ###
| 1.255
| ###
| 8,546,989
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 1.41
| 1.43
| ###
| 1.4
| 7,217,943
| 5,160,829
| 27.7
| 27.7
| ### |
2016-Aug-29 Mon
| 1.48
| 1.485
| 1.385
| ###
| 10,039,575
| ###
| 10.3
| 10.3
| 0.0 |
2016-Aug-26 Fri
| 1.525
| 1.555
| 1.5
| ###
| 8,977,723
| 13,713,471
| 23.4
| 23.4
| 0.0 |
2016-Aug-25 Thu
| 1.53
| 1.552
| ###
| ###
| 6,337,523
| ###
| 29.8
| 29.8
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 1.57
| 1.575
| 6,410,285
| 5,032,073
| 17.7
| 17.7
| 0.1 |
2016-Aug-23 Tue
| 1.645
| 1.685
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 1.7
| 1.7
| 1.655
| ###
| 4,984,072
| 8,360,780
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2016-Aug-17 Wed
| 1.72
| 1.73
| ###
| ###
| 4,876,482
| 4,218,156
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| 1.645
| 1.7
| 5,114,821
| 4,206,940
| 87.2
| 87.2
| ### |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 3,821,123
| 0
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| 1.7
|
|
| 76.7
| 76.7
| ### |
2016-Aug-11 Thu
| 1.73
| 1.73
| ###
| ###
| 4,796,620
| 4,149,076
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 1.72
| ###
| ###
| 1.725
| 5,927,777
| 0
| ###
| ###
| ### |
2016-Aug-09 Tue
| 1.7
| ###
| 1.655
| ###
| 5,025,420
| ###
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 1.775
| 1.775
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2016-Aug-05 Fri
| 1.82
| 1.847
| ###
| 1.825
| 4,593,559
| 4,242,151
| 65.2
| 65.2
| ### |
2016-Aug-04 Thu
| 1.83
| ###
| 1.782
| ###
| 4,383,153
| 3,905,389
| 16.0
| 16.0
| 0.0 |
2016-Aug-03 Wed
| 1.79
| 1.86
| 1.78
| 1.855
|
|
| 92.1
| 92.1
| 0.1 |
2016-Aug-02 Tue
| 1.8
| 1.8
| 1.76
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Aug-01 Mon
| 1.75
| 1.82
| 1.745
| ###
| 6,248,576
| 11,138,086
| 87.2
| 87.2
| 0.0 |
2016-Jul-29 Fri
| 1.7
| ###
| 1.687
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2016-Jul-28 Thu
| 1.675
| 1.7
| 1.655
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 1.56
| 1.585
| 4,778,781
| 3,727,449
| 22.9
| 22.9
| ### |
2016-Jul-26 Tue
| 1.555
| ###
| 1.55
| 1.58
| 4,596,776
| ###
| ###
| ###
| 0.1 |
2016-Jul-25 Mon
| ###
| ###
| 1.582
| ###
| 4,730,051
| 3,741,470
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 7,766,288
| 0
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| 1.645
| 1.53
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2016-Jul-20 Wed
| 1.725
| ###
| ###
| 1.7
|
|
| 18.7
| 18.7
| ### |
2016-Jul-19 Tue
| 1.725
| 1.75
| 1.7
| ###
| 6,685,621
| ###
| 25.2
| 25.2
| 0.0 |
2016-Jul-18 Mon
| 1.72
| 1.757
| 1.71
| 1.72
|
|
| 64.6
| 64.6
| 0.1 |
2016-Jul-15 Fri
| 1.75
| ###
| ###
| 1.71
| 7,918,073
| 0
| 16.5
| 16.5
| 0.1 |
2016-Jul-14 Thu
| 1.79
| ###
| ###
| 1.73
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| ###
| 1.77
| 1.675
| 1.75
|
|
| 88.4
| 88.4
| 0.1 |
2016-Jul-12 Tue
| ###
| 1.78
| 1.72
| 1.74
| 8,896,720
| ###
| ###
| ###
| 0.1 |
2016-Jul-11 Mon
| 1.74
| 1.77
| 1.72
| 1.76
| 7,583,179
| 13,232,647
| 78.1
| 78.1
| 0.1 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 10,389,240
| 0
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| 1.672
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 10,932,454
| 0
| 69.4
| 69.4
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2016-Jul-04 Mon
| 1.54
| ###
| 1.53
| ###
| 6,309,648
| 4,826,880
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 1.455
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
|