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
|
2013-Sep-26 Thu
| 0.24
| 0.245
| ###
| ###
| 1,127,173
| 138,078
| 14.2
| 14.2
| 0.0 |
2013-Sep-25 Wed
| ###
| 0.24
| 0.225
| 0.23
| 3,387,342
| 787,557
| ###
| ###
| ### |
2013-Sep-24 Tue
| 0.24
| 0.245
| 0.23
| 0.23
| 2,953,553
| ###
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| 0.24
| 0.23
| ###
| 2,474,675
| 581,548
| 73.2
| 73.2
| 0.0 |
2013-Sep-20 Fri
| ###
| 0.27
| 0.255
| 0.255
| 8,121,475
| 2,131,887
| 11.0
| 11.0
| 0.0 |
2013-Sep-19 Thu
| 0.245
| 0.28
| 0.245
| ###
| 16,954,981
| 4,450,682
| 96.5
| 96.5
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 0.2
| ###
| 4,210,774
| 421,077
| 8.8
| 8.8
| 0.0 |
2013-Sep-17 Tue
| 0.22
| 0.225
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2013-Sep-16 Mon
| ###
| 0.23
| ###
| 0.22
| 3,228,429
| ###
| 86.4
| 86.4
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 6,279,255
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 0.225
| 0.23
| ###
| 0.22
|
|
| 16.5
| 16.5
| 0.0 |
2013-Sep-11 Wed
| ###
| 0.23
| ###
| 0.23
| 2,235,471
| 257,079
| ###
| ###
| ### |
2013-Sep-10 Tue
| 0.25
| 0.25
| 0.225
| 0.225
| 3,313,640
| 786,989
| ###
| ###
| ### |
2013-Sep-09 Mon
| 0.24
| 0.255
| 0.24
| 0.245
| 2,502,857
| 619,457
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| ###
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| 0.275
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| 0.27
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 0.255
| 0.275
| 0.255
| 0.26
|
|
| 81.0
| 81.0
| 0.0 |
2013-Aug-30 Fri
| 0.245
| 0.28
| 0.24
| 0.275
|
|
| 97.3
| 97.3
| ### |
2013-Aug-29 Thu
| 0.285
| 0.285
| 0.245
| 0.245
| 4,184,342
| 1,108,850
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 0.275
| 0.29
|
|
| 11.7
| 11.7
| ### |
2013-Aug-27 Tue
| ###
| ###
| 0.285
| ###
| 5,308,526
| ###
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| 0.29
|
|
| ###
| ###
| ### |
2013-Aug-22 Thu
| 0.275
| 0.275
| 0.25
| 0.25
| 6,940,055
| ###
| 2.8
| 2.8
| 0.0 |
2013-Aug-21 Wed
| 0.27
| ###
| ###
| 0.29
| 15,124,342
| 0
| ###
| ###
| ### |
2013-Aug-20 Tue
| 0.25
| 0.275
| 0.24
| 0.275
| 15,122,072
| ###
| 97.5
| 97.5
| ### |
2013-Aug-19 Mon
| 0.24
| ###
| ###
| 0.26
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 0.24
| 0.25
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2013-Aug-15 Thu
| ###
| 0.24
| 0.225
| 0.225
| 8,921,553
| ###
| ###
| ###
| ### |
2013-Aug-14 Wed
| ###
| ###
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 0.21
| ###
| 0.2
| ###
| 9,579,323
| ###
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 0.175
| 0.2
| 0.175
| ###
| 8,513,573
| ###
| 97.7
| 97.7
| 0.0 |
2013-Aug-09 Fri
| 0.185
| ###
| 0.172
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-Aug-08 Thu
| 0.155
| 0.177
| ###
| 0.175
| 9,211,141
| 815,185
| 98.5
| 98.5
| 0.0 |
2013-Aug-07 Wed
| ###
| 0.157
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2013-Aug-06 Tue
| 0.155
| 0.157
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 0.155
| 0.155
| ###
| ###
| 2,199,482
| 170,459
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| 0.152
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2013-Aug-01 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2013-Jul-30 Tue
| ###
| 0.155
| 0.145
| ###
| 2,998,954
| 449,843
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2013-Jul-26 Fri
| 0.155
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2013-Jul-25 Thu
| ###
| 0.155
| 0.145
| 0.155
| 4,005,750
| ###
| 88.6
| 88.6
| ### |
2013-Jul-24 Wed
| 0.155
| ###
| 0.155
| 0.155
| 12,220,644
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| 0.145
| ###
| ###
| 0.145
| 20,513,521
| 0
| ###
| ###
| ### |
2013-Jul-22 Mon
| 0.125
| ###
| ###
| ###
| 8,119,051
| 0
| 90.3
| 90.3
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| 0.122
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 0.125
| 0.125
| ###
| ###
| 329,588
| ###
| 8.4
| 8.4
| 0.0 |
2013-Jul-12 Fri
| 0.125
| 0.125
| ###
| ###
| 3,764,582
| 235,286
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 5,378,055
| 0
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 9,989,848
| 0
| 3.5
| 3.5
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 2,031,621
| 0
| 11.1
| 11.1
| 0.0 |
2013-Jul-05 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2013-Jul-03 Wed
| 0.125
| 0.127
| ###
| ###
| 2,331,045
| 148,021
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| 0.122
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 0.125
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2013-Jun-28 Fri
| ###
| 0.125
| ###
| ###
| 4,388,582
| 274,286
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| 0.125
| 0.125
| ###
| ###
| 3,962,125
| ###
| 10.7
| 10.7
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 4,903,326
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 0.125
| ###
| 0.125
| ###
| 5,990,750
| 374,421
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 0.125
| ###
| 5,827,674
| 364,229
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 11.9
| 11.9
| ### |
2013-Jun-18 Tue
| ###
| ###
| 0.155
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 4,327,820
| 0
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| 0.155
| ###
| 6,200,251
| ###
| 18.5
| 18.5
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| 0.155
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 0.155
| ###
| 1,578,241
| ###
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| 0.155
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,431,549
| 0
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| 0.155
| ###
| 0.152
| ###
| 5,775,846
| ###
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 6,443,056
| 0
| 98.9
| 98.9
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| 0.145
| 17,813,971
| 0
| 3.6
| 3.6
| ### |
2013-May-30 Thu
| ###
| 0.155
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2013-May-29 Wed
| 0.145
| 0.145
| ###
| ###
| 1,360,173
| ###
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2013-May-27 Mon
| ###
| 0.155
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-May-24 Fri
| 0.145
| ###
| 0.142
| 0.145
| 1,510,077
| ###
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| 0.155
| 1,207,175
| 0
| ###
| ###
| ### |
2013-May-21 Tue
| 0.155
| ###
| 0.152
| 0.155
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| ###
| 0.155
| 0.145
| 0.145
| 2,163,647
| 324,547
| 16.1
| 16.1
| ### |
2013-May-17 Fri
| ###
| ###
| ###
| 0.155
|
|
| 89.7
| 89.7
| ### |
2013-May-16 Thu
| 0.155
| ###
| ###
| 0.155
|
|
| 80.5
| 80.5
| ### |
2013-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2013-May-10 Fri
| 0.175
| ###
| 0.175
| ###
| 8,633,924
| ###
| 85.4
| 85.4
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| 0.175
| 10,167,871
| 0
| 86.3
| 86.3
| 0.0 |
2013-May-08 Wed
| 0.155
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 0.155
| ###
| ###
| ###
| 2,628,154
| 0
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 0.155
| ###
| 0.145
| 0.155
| 6,562,187
| 475,758
| ###
| ###
| ### |
2013-May-01 Wed
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 0.145
| ###
| ###
| 0.145
|
|
| 69.1
| 69.1
| ### |
2013-Apr-29 Mon
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2013-Apr-24 Wed
| ###
| 0.155
| ###
| ###
| 10,437,621
| ###
| 5.0
| 5.0
| 0.0 |
2013-Apr-23 Tue
| ###
| 0.175
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2013-Apr-19 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| 83.0
| 83.0
| 0.0 |
|