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
|
2011-Dec-08 Thu
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| ###
| ###
| 0.885
| 0.89
|
|
| 12.8
| 12.8
| ### |
2011-Dec-02 Fri
| 0.885
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 0.88
| ###
| ###
| 0.88
| 6,939,746
| 0
| 73.0
| 73.0
| 0.1 |
2011-Nov-30 Wed
| 0.845
| 0.88
| 0.82
| 0.88
|
|
| ###
| ###
| 0.1 |
2011-Nov-29 Tue
| ###
| 0.85
| 0.81
| 0.85
|
|
| 93.0
| 93.0
| ### |
2011-Nov-28 Mon
| 0.8
| ###
| 0.78
| 0.81
| 1,606,959
| ###
| 76.4
| 76.4
| 0.1 |
2011-Nov-25 Fri
| ###
| ###
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2011-Nov-24 Thu
| ###
| 0.82
| ###
| 0.81
| 1,493,377
| 612,284
| 77.5
| 77.5
| 0.1 |
2011-Nov-23 Wed
| 0.84
| 0.845
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Nov-22 Tue
| ###
| 0.84
| 0.83
| 0.84
| 2,599,653
| ###
| 74.5
| 74.5
| ### |
2011-Nov-21 Mon
| ###
| 0.87
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| 0.855
| ###
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 0.82
| 0.87
| 0.81
| 0.87
| 1,938,750
| 1,628,550
| ###
| ###
| 0.1 |
2011-Nov-16 Wed
| 0.84
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2011-Nov-15 Tue
| 0.85
| 0.855
| 0.84
| 0.85
|
|
| 72.4
| 72.4
| ### |
2011-Nov-14 Mon
| 0.87
| 0.87
| 0.85
| 0.86
| 1,348,020
| ###
| 27.8
| 27.8
| ### |
2011-Nov-11 Fri
| 0.84
| 0.855
| ###
| 0.85
|
|
| 73.8
| 73.8
| ### |
2011-Nov-10 Thu
| 0.81
| 0.845
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2011-Nov-09 Wed
| 0.87
| 0.88
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| 0.82
| 0.85
| ###
| 0.84
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 0.81
| 0.83
| 0.8
| 0.81
| 2,821,881
| ###
| ###
| ###
| 0.1 |
2011-Nov-04 Fri
| 0.77
| ###
| 0.77
| ###
| 5,208,344
| ###
| 93.1
| 93.1
| 0.0 |
2011-Nov-03 Thu
| 0.775
| 0.78
| 0.755
| ###
| 1,000,826
| ###
| 30.8
| 30.8
| 0.0 |
2011-Nov-02 Wed
| 0.74
| 0.775
| ###
| 0.775
| 1,764,572
| 683,771
| ###
| ###
| 0.1 |
2011-Nov-01 Tue
| 0.74
| 0.75
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| 0.755
| 0.76
| ###
| 0.76
| 3,405,359
| ###
| ###
| ###
| 0.1 |
2011-Oct-28 Fri
| 0.78
| 0.785
| 0.755
| 0.78
| 1,873,388
| ###
| 73.8
| 73.8
| 0.1 |
2011-Oct-27 Thu
| 0.78
| 0.785
| 0.77
| 0.78
|
|
| 59.8
| 59.8
| 0.1 |
2011-Oct-26 Wed
| 0.76
| 0.78
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| 0.755
| 0.755
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 0.74
| 0.76
| 0.74
| 0.76
| 824,753
| ###
| 85.1
| 85.1
| 0.1 |
2011-Oct-21 Fri
| 0.73
| 0.755
| 0.73
| 0.74
| 1,231,784
| ###
| 81.1
| 81.1
| 0.1 |
2011-Oct-20 Thu
| 0.75
| 0.755
| 0.725
| 0.74
| 2,180,220
| ###
| ###
| ###
| 0.1 |
2011-Oct-19 Wed
| 0.76
| 0.77
| 0.75
| ###
| 1,394,389
| ###
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 0.75
| ###
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 0.755
| 0.78
| 0.755
| ###
| 1,280,448
| 982,743
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 0.755
| 0.785
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2011-Oct-13 Thu
| 0.775
| 0.785
| 0.76
| ###
| 4,088,325
| ###
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| 0.73
| ###
| 0.725
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2011-Oct-11 Tue
| ###
| 0.75
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2011-Oct-10 Mon
| 0.73
| 0.75
| 0.72
| 0.73
|
|
| 62.6
| 62.6
| 0.1 |
2011-Oct-07 Fri
| ###
| 0.745
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2011-Oct-06 Thu
| 0.675
| ###
| 0.675
| ###
| 2,670,477
| 901,285
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 0.675
| 0.675
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Oct-04 Tue
| 0.675
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2011-Oct-03 Mon
| 0.685
| 0.685
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 4,104,975
| 0
| 79.9
| 79.9
| 0.0 |
2011-Sep-29 Thu
| 0.645
| ###
| ###
| ###
| 2,809,526
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| 0.675
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Sep-27 Tue
| ###
| 0.655
| ###
| ###
| 3,945,452
| ###
| 68.5
| 68.5
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 0.585
| ###
| 8,522,746
| ###
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 0.71
| ###
| ###
| 8,255,777
| ###
| 23.2
| 23.2
| 0.0 |
2011-Sep-22 Thu
| 0.725
| 0.74
| 0.72
| ###
| 6,767,877
| 4,940,550
| 88.9
| 88.9
| 0.0 |
2011-Sep-21 Wed
| 0.75
| 0.755
| ###
| 0.75
| 2,518,076
| 950,573
| 74.7
| 74.7
| ### |
2011-Sep-20 Tue
| 0.73
| 0.76
| 0.725
| ###
| 1,989,872
| 1,477,479
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 0.74
| 0.76
| 0.725
| 0.75
| 2,838,674
| ###
| 87.4
| 87.4
| ### |
2011-Sep-16 Fri
| 0.72
| 0.75
| 0.71
| 0.75
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2011-Sep-14 Wed
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2011-Sep-13 Tue
| 0.78
| 0.785
| 0.77
| 0.775
| 1,527,422
| 1,187,570
| 31.6
| 31.6
| 0.1 |
2011-Sep-12 Mon
| 0.775
| ###
| 0.775
| 0.775
| 3,418,944
| 1,324,840
| ###
| ###
| 0.1 |
2011-Sep-09 Fri
| ###
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2011-Sep-08 Thu
| 0.755
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Sep-07 Wed
| 0.75
| 0.76
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Sep-06 Tue
| 0.77
| 0.775
| 0.745
| 0.755
|
|
| ###
| ###
| ### |
2011-Sep-05 Mon
| ###
| 0.76
| ###
| 0.76
|
|
| 97.2
| 97.2
| 0.1 |
2011-Sep-02 Fri
| 0.72
| 0.725
| 0.71
| 0.72
| 2,215,480
| ###
| ###
| ###
| ### |
2011-Sep-01 Thu
| 0.725
| 0.73
| ###
| 0.72
|
|
| 27.8
| 27.8
| ### |
2011-Aug-31 Wed
| 0.72
| 0.73
| 0.71
| 0.725
| 1,258,628
| ###
| 68.7
| 68.7
| ### |
2011-Aug-30 Tue
| ###
| 0.74
| ###
| 0.72
|
|
| ###
| ###
| ### |
2011-Aug-29 Mon
| 0.74
| 0.745
| 0.73
| 0.74
| 1,881,775
| ###
| 60.4
| 60.4
| 0.1 |
2011-Aug-26 Fri
| 0.7
| 0.745
| ###
| 0.73
|
|
| 91.3
| 91.3
| 0.1 |
2011-Aug-25 Thu
| 0.685
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 0.72
| 0.73
| ###
| ###
| 2,419,379
| 883,073
| 26.0
| 26.0
| 0.0 |
2011-Aug-23 Tue
| 0.72
| 0.74
| ###
| 0.73
|
|
| 68.2
| 68.2
| 0.1 |
2011-Aug-22 Mon
| 0.685
| 0.71
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 0.685
| ###
| 0.675
| 0.675
|
|
| 31.1
| 31.1
| 0.0 |
2011-Aug-18 Thu
| ###
| 0.72
| ###
| 0.7
|
|
| 87.0
| 87.0
| ### |
2011-Aug-17 Wed
| ###
| ###
| 0.675
| ###
| 1,089,784
| ###
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| 0.685
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| 0.685
| ###
| ###
| 804,928
| 275,687
| 60.1
| 60.1
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 0.645
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| 0.625
| 0.585
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Aug-05 Fri
| 0.585
| ###
| 0.57
| ###
| 3,441,777
| ###
| 87.2
| 87.2
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2011-Aug-03 Wed
| 0.58
| 0.655
| 0.58
| ###
| 6,922,756
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 0.58
| ###
| 0.57
| 0.58
|
|
| 74.8
| 74.8
| ### |
2011-Aug-01 Mon
| 0.59
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| ###
| 0.625
| ###
| ###
| 2,637,081
| 824,087
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 2,646,281
| 0
| 17.7
| 17.7
| 0.0 |
2011-Jul-27 Wed
| 0.655
| ###
| ###
| 0.645
|
|
| 20.3
| 20.3
| ### |
2011-Jul-26 Tue
| ###
| ###
| ###
| 0.655
| 681,483
| 0
| 70.7
| 70.7
| ### |
2011-Jul-25 Mon
| ###
| 0.655
| ###
| 0.645
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 1,133,840
| 0
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 0.645
| ###
| 1,395,925
| 450,185
| 69.1
| 69.1
| 0.0 |
2011-Jul-19 Tue
| ###
| 0.675
| ###
| ###
| 3,102,724
| ###
| 91.6
| 91.6
| 0.0 |
2011-Jul-18 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| 0.625
| ###
| 0.625
|
|
| 82.2
| 82.2
| 0.0 |
2011-Jul-14 Thu
| ###
| 0.625
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| 0.59
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-Jul-12 Tue
| 0.585
| ###
| 0.58
| 0.59
| 890,274
| 258,179
| 88.1
| 88.1
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 0.58
| 0.585
| 845,953
| 245,326
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 0.58
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 0.55
| 0.57
| 0.55
| 0.57
| 929,975
| 520,786
| 89.9
| 89.9
| ### |
|