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-Apr-18 Thu
| ###
| 0.182
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2013-Apr-17 Wed
| ###
| 0.2
| ###
| 0.185
|
|
| 8.1
| 8.1
| ### |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| 0.23
| ###
| ###
| 0.21
| 6,225,458
| 0
| ###
| ###
| ### |
2013-Apr-12 Fri
| ###
| ###
| 0.255
| 0.255
| 1,052,971
| 134,253
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 70.1
| 70.1
| 0.0 |
2013-Apr-10 Wed
| 0.27
| 0.275
| ###
| 0.27
|
|
| 67.7
| 67.7
| ### |
2013-Apr-09 Tue
| 0.27
| 0.27
| 0.26
| 0.27
| 995,441
| ###
| 65.6
| 65.6
| ### |
2013-Apr-08 Mon
| ###
| 0.275
| ###
| 0.27
| 1,284,858
| ###
| ###
| ###
| ### |
2013-Apr-05 Fri
| 0.255
| 0.26
| 0.247
| 0.255
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| 0.245
| 0.255
| 2,390,043
| 292,780
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 0.275
| 0.28
| ###
| 0.27
| 2,980,242
| ###
| ###
| ###
| ### |
2013-Apr-02 Tue
| 0.29
| ###
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2013-Mar-28 Thu
| 0.285
| ###
| 0.285
| 0.285
|
|
| 71.8
| 71.8
| ### |
2013-Mar-27 Wed
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2013-Mar-26 Tue
| ###
| ###
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Mar-21 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| 0.325
| 0.325
| 1,738,353
| 282,482
| 9.0
| 9.0
| ### |
2013-Mar-19 Tue
| ###
| 0.355
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2013-Mar-18 Mon
| ###
| 0.355
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2013-Mar-15 Fri
| ###
| 0.355
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 0.327
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 3,172,528
| 0
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| 0.325
| ###
| ###
| 2,651,329
| 430,840
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
| 1,606,820
| 0
| 7.4
| 7.4
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2013-Mar-01 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| 0.355
| 2,289,422
| 0
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 0.375
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2013-Feb-26 Tue
| ###
| 0.375
| ###
| ###
| 1,712,375
| 321,070
| 70.8
| 70.8
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| 16.4
| 16.4
| 0.0 |
2013-Feb-19 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| 0.375
|
|
| 11.2
| 11.2
| ### |
2013-Feb-15 Fri
| ###
| 0.41
| 0.385
| ###
| 3,906,958
| ###
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| 0.42
| 0.425
| 0.41
| ###
| 1,969,522
| 822,275
| 21.3
| 21.3
| 0.0 |
2013-Feb-12 Tue
| ###
| 0.42
| 0.41
| 0.41
| 2,107,778
| 874,727
| 22.4
| 22.4
| ### |
2013-Feb-11 Mon
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2013-Feb-08 Fri
| 0.41
| 0.427
| ###
| 0.41
| 2,351,155
| 501,971
| ###
| ###
| ### |
2013-Feb-07 Thu
| ###
| 0.41
| ###
| 0.41
| 2,745,881
| ###
| ###
| ###
| ### |
2013-Feb-06 Wed
| ###
| 0.4
| 0.385
| 0.4
|
|
| 87.6
| 87.6
| 0.0 |
2013-Feb-05 Tue
| ###
| 0.4
| ###
| ###
| 2,569,652
| ###
| 23.8
| 23.8
| 0.0 |
2013-Feb-04 Mon
| 0.4
| ###
| ###
| ###
| 1,993,323
| 0
| 28.1
| 28.1
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| 0.385
| ###
| 4,920,420
| 947,180
| 18.8
| 18.8
| 0.0 |
2013-Jan-31 Thu
| ###
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| 0.385
| 0.385
| 0.375
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2013-Jan-29 Tue
| ###
| 0.42
| ###
| 0.385
|
|
| 4.3
| 4.3
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| 0.375
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-Jan-24 Thu
| 0.41
| 0.41
| ###
| ###
| 2,191,488
| 449,255
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| 0.42
| ###
| 0.41
| 1,572,776
| 330,282
| ###
| ###
| ### |
2013-Jan-22 Tue
| 0.42
| 0.42
| ###
| ###
| 1,358,770
| 285,341
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| 0.4
| 0.42
| 0.4
| 0.41
| 3,105,129
| ###
| ###
| ###
| ### |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2013-Jan-17 Thu
| 0.385
| 0.4
| 0.385
| ###
| 2,732,527
| ###
| 89.0
| 89.0
| 0.0 |
2013-Jan-16 Wed
| ###
| 0.385
| ###
| ###
| 2,437,973
| ###
| 85.9
| 85.9
| 0.0 |
2013-Jan-15 Tue
| 0.375
| ###
| ###
| 0.375
| 1,662,486
| 0
| 73.5
| 73.5
| ### |
2013-Jan-14 Mon
| ###
| 0.385
| 0.375
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2013-Jan-11 Fri
| ###
| 0.385
| ###
| 0.385
| 1,551,956
| 298,751
| 81.9
| 81.9
| 0.0 |
2013-Jan-10 Thu
| 0.375
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2013-Jan-09 Wed
| ###
| 0.385
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2013-Jan-08 Tue
| ###
| 0.382
| ###
| ###
| 1,738,723
| ###
| 15.1
| 15.1
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| 8.2
| 8.2
| ### |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 2,612,925
| 0
| 13.4
| 13.4
| 0.0 |
2013-Jan-03 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-Jan-02 Wed
| 0.385
| 0.41
| 0.385
| 0.41
|
|
| ###
| ###
| ### |
2012-Dec-31 Mon
| ###
| ###
| 0.375
| ###
| 457,029
| ###
| 8.0
| 8.0
| 0.0 |
2012-Dec-28 Fri
| ###
| 0.4
| ###
| ###
| 1,076,929
| 215,385
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| 0.377
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| 0.385
| ###
| 0.385
| 896,244
| 172,526
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| 0.4
| ###
| ###
| 4,179,552
| ###
| 87.8
| 87.8
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2012-Dec-18 Tue
| 0.42
| 0.425
| ###
| 0.41
| 4,777,821
| 1,015,286
| 12.4
| 12.4
| ### |
2012-Dec-17 Mon
| 0.425
| ###
| ###
| 0.43
| 3,314,580
| 0
| ###
| ###
| ### |
2012-Dec-14 Fri
| 0.425
| 0.46
| 0.42
| ###
| 5,834,922
| ###
| 84.8
| 84.8
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| 0.44
| 0.44
| 0.425
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2012-Dec-11 Tue
| 0.43
| 0.43
| 0.42
| 0.43
| 933,089
| ###
| 69.2
| 69.2
| ### |
2012-Dec-10 Mon
| 0.425
| 0.43
| ###
| 0.425
| 1,226,852
| 263,773
| 74.7
| 74.7
| ### |
2012-Dec-07 Fri
| 0.42
| 0.43
| 0.42
| 0.43
| 690,750
| ###
| ###
| ###
| ### |
2012-Dec-06 Thu
| 0.425
| 0.43
| 0.42
| 0.425
| 854,823
| ###
| ###
| ###
| ### |
2012-Dec-05 Wed
| 0.43
| 0.44
| 0.425
| 0.425
| 1,141,571
| 493,729
| ###
| ###
| ### |
2012-Dec-04 Tue
| 0.44
| 0.44
| 0.425
| 0.43
| 1,181,524
| ###
| 17.8
| 17.8
| ### |
2012-Dec-03 Mon
| 0.44
| 0.455
| 0.43
| 0.445
| 1,753,340
| 775,852
| ###
| ###
| ### |
2012-Nov-30 Fri
| 0.45
| 0.455
| 0.445
| 0.45
| 1,167,726
| 525,476
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| 0.45
| 0.46
| 0.44
| 0.45
|
|
| 69.2
| 69.2
| 0.0 |
2012-Nov-28 Wed
| 0.45
| ###
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| 0.45
| 0.46
| 1,079,872
| 242,971
| 21.2
| 21.2
| 0.0 |
2012-Nov-26 Mon
| 0.46
| ###
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 0.46
| 0.46
| 0.45
| 0.46
| 457,623
| ###
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| 0.46
| ###
| 0.45
| 0.46
|
|
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| 0.45
| 0.455
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 0.455
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 0.41
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2012-Nov-16 Fri
| 0.41
| 0.442
| ###
| 0.44
|
|
| 95.8
| 95.8
| ### |
2012-Nov-15 Thu
| 0.42
| ###
| 0.41
| 0.42
|
|
| 75.1
| 75.1
| ### |
2012-Nov-14 Wed
| 0.455
| 0.457
| ###
| 0.42
| 8,372,985
| 1,913,227
| ###
| ###
| ### |
2012-Nov-13 Tue
| 0.485
| 0.49
| 0.45
| 0.45
| 4,589,358
| ###
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 0.5
| ###
| 0.49
| 0.49
| 1,684,677
| 412,745
| ###
| ###
| ### |
2012-Nov-09 Fri
| 0.5
| 0.5
| 0.49
| ###
| 2,277,375
| ###
| 21.3
| 21.3
| 0.0 |
2012-Nov-08 Thu
| 0.48
| ###
| 0.47
| 0.49
| 5,883,671
| ###
| 85.4
| 85.4
| ### |
2012-Nov-07 Wed
| 0.47
| 0.485
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 0.46
| ###
| 0.452
| 0.455
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| 0.475
| 0.475
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
|