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
|
2014-Aug-20 Wed
| ###
| ###
| 0.425
| ###
| 1,875,323
| ###
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| 0.44
| 0.43
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| 0.43
| 0.44
| 0.425
| ###
| 751,923
| ###
| 81.6
| 81.6
| 0.0 |
2014-Aug-15 Fri
| 0.425
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| 0.43
| ###
| 0.42
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 0.42
| 0.425
| 1,032,775
| 216,882
| 13.6
| 13.6
| ### |
2014-Aug-12 Tue
| ###
| 0.44
| 0.425
| 0.43
| 1,405,451
| 607,857
| 17.9
| 17.9
| ### |
2014-Aug-11 Mon
| 0.45
| 0.45
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2014-Aug-08 Fri
| 0.46
| 0.47
| 0.455
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Aug-07 Thu
| 0.445
| 0.46
| 0.44
| 0.46
|
|
| 91.0
| 91.0
| 0.0 |
2014-Aug-06 Wed
| ###
| 0.445
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 0.45
| ###
| 0.42
| 0.43
|
|
| 10.0
| 10.0
| ### |
2014-Aug-04 Mon
| 0.45
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 0.43
| 0.442
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2014-Jul-31 Thu
| ###
| 0.455
| ###
| 0.44
| 2,972,926
| 676,340
| 81.6
| 81.6
| ### |
2014-Jul-30 Wed
| 0.42
| ###
| 0.42
| 0.43
|
|
| 86.0
| 86.0
| ### |
2014-Jul-29 Tue
| 0.43
| 0.44
| 0.42
| 0.42
| 1,678,458
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2014-Jul-25 Fri
| 0.43
| 0.43
| ###
| 0.41
| 3,649,373
| ###
| 6.9
| 6.9
| ### |
2014-Jul-24 Thu
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| 15.8
| 15.8
| ### |
2014-Jul-23 Wed
| 0.47
| 0.48
| ###
| 0.47
| 2,623,777
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| 0.475
| 0.475
| 0.455
| 0.47
|
|
| 20.6
| 20.6
| ### |
2014-Jul-21 Mon
| 0.47
| 0.485
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 0.47
| 0.457
| 0.47
| 15,566,048
| ###
| 76.8
| 76.8
| ### |
2014-Jul-17 Thu
| 0.45
| 0.455
| 0.44
| 0.44
| 2,007,184
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| 0.445
| 0.45
| ###
| 0.45
| 2,904,929
| ###
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 0.46
| 0.47
| 0.455
| ###
| 3,539,675
| ###
| 85.8
| 85.8
| 0.0 |
2014-Jul-14 Mon
| 0.49
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| 0.485
| ###
| 0.475
| 0.475
| 4,864,680
| ###
| 13.2
| 13.2
| ### |
2014-Jul-10 Thu
| 0.485
| ###
| 0.475
| 0.49
|
|
| 79.7
| 79.7
| ### |
2014-Jul-09 Wed
| 0.455
| 0.482
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 0.455
| ###
| 0.452
| 0.46
|
|
| 81.0
| 81.0
| 0.0 |
2014-Jul-07 Mon
| 0.475
| 0.48
| 0.455
| 0.46
|
|
| 11.9
| 11.9
| 0.0 |
2014-Jul-04 Fri
| 0.48
| 0.485
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2014-Jul-03 Thu
| 0.455
| 0.47
| 0.452
| 0.47
|
|
| 88.0
| 88.0
| ### |
2014-Jul-02 Wed
| 0.42
| ###
| 0.42
| 0.45
| 4,763,771
| ###
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 0.42
| 0.427
| ###
| 0.42
|
|
| ###
| ###
| ### |
2014-Jun-30 Mon
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| ###
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 0.42
| 0.425
| 0.41
| ###
| 1,451,089
| 605,829
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| 0.425
| ###
| ###
| 4,510,359
| 958,451
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| 0.45
| ###
| 0.43
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 0.42
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 21.2
| 21.2
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| 0.385
| ###
| 1,215,049
| ###
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| 0.41
| 6,718,621
| 0
| ###
| ###
| ### |
2014-Jun-12 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Jun-11 Wed
| 0.385
| ###
| 0.375
| 0.385
| 3,922,048
| 735,384
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| 0.355
| 0.375
| 3,951,026
| ###
| 92.4
| 92.4
| ### |
2014-Jun-06 Fri
| 0.355
| ###
| 0.355
| ###
| 2,187,541
| 388,288
| 80.0
| 80.0
| 0.0 |
2014-Jun-05 Thu
| ###
| 0.355
| 0.345
| ###
| 1,306,250
| 457,187
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 0.355
| 0.345
| ###
| 1,466,544
| ###
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 2,500,846
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 0.345
| 3,793,172
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 0.345
| ###
| 0.342
| 0.345
| 2,575,470
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 0.345
| ###
| ###
| 0.345
| 4,028,477
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 0.345
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2014-May-23 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 0.345
| ###
| ###
| ###
| 1,224,356
| 0
| 81.0
| 81.0
| 0.0 |
2014-May-21 Wed
| ###
| 0.352
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-May-20 Tue
| 0.345
| 0.355
| ###
| 0.355
| 4,465,982
| ###
| 91.5
| 91.5
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 3,458,059
| 0
| 91.8
| 91.8
| 0.0 |
2014-May-16 Fri
| ###
| 0.355
| 0.325
| 0.345
|
|
| 89.7
| 89.7
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| 0.345
| 3,505,428
| 0
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 5,427,175
| 0
| 96.7
| 96.7
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 2,497,158
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-May-09 Fri
| ###
| 0.327
| ###
| 0.325
|
|
| 85.7
| 85.7
| ### |
2014-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2014-May-01 Thu
| 0.325
| 0.325
| ###
| ###
| 2,895,620
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 0.325
| ###
| ###
| ###
| 1,131,222
| 0
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2014-Apr-28 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| 82.8
| 82.8
| ### |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 1,172,856
| 0
| 94.4
| 94.4
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 3,049,588
| 0
| 7.2
| 7.2
| 0.0 |
2014-Apr-17 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 4,105,988
| 0
| 7.5
| 7.5
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 1,727,925
| 0
| 14.6
| 14.6
| 0.0 |
2014-Apr-11 Fri
| ###
| 0.342
| ###
| ###
| 3,346,828
| ###
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| 0.345
|
|
| 18.0
| 18.0
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 3,547,845
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 0.325
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2014-Apr-02 Wed
| 0.325
| ###
| 0.322
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2014-Apr-01 Tue
| 0.325
| 0.325
| ###
| ###
| 2,036,828
| 330,984
| 23.2
| 23.2
| 0.0 |
2014-Mar-31 Mon
| 0.325
| ###
| 0.322
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 0.325
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 2,022,274
| 0
| 94.7
| 94.7
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 3,521,983
| 0
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| 0.325
| 7,914,853
| 0
| ###
| ###
| ### |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2014-Mar-21 Fri
| 0.345
| 0.355
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 4,693,255
| 0
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 0.382
| ###
| 0.375
| 9,114,049
| 1,740,783
| ###
| ###
| ### |
2014-Mar-18 Tue
| ###
| ###
| 0.345
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2014-Mar-13 Thu
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 0.325
| 0.357
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
|