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
|
2009-Sep-15 Tue
| ###
| ###
| 0.29
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2009-Sep-14 Mon
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 0.29
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| ###
| 0.285
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Sep-07 Mon
| 0.29
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 0.28
| 0.29
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2009-Sep-03 Thu
| 0.25
| 0.28
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2009-Sep-02 Wed
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 0.24
| 0.245
| ###
| 0.24
|
|
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| 0.245
| 0.245
| ###
| 0.24
|
|
| 17.8
| 17.8
| 0.0 |
2009-Aug-27 Thu
| 0.245
| 0.25
| 0.24
| 0.245
| 231,226
| 56,650
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| 0.245
| 0.26
| 0.24
| 0.245
| 1,579,226
| ###
| 61.8
| 61.8
| 0.0 |
2009-Aug-25 Tue
| ###
| 0.245
| ###
| 0.24
| 3,068,180
| 375,852
| 80.0
| 80.0
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| 0.225
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Aug-20 Thu
| 0.23
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 0.225
| 0.23
| 0.22
| 0.225
| 1,466,651
| ###
| ###
| ###
| ### |
2009-Aug-18 Tue
| 0.23
| ###
| 0.22
| 0.225
| 750,745
| 82,581
| ###
| ###
| ### |
2009-Aug-17 Mon
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 0.25
| 0.26
| 0.24
| 0.24
|
|
| 10.3
| 10.3
| 0.0 |
2009-Aug-12 Wed
| 0.22
| 0.24
| ###
| ###
| 1,279,621
| 153,554
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 0.22
| 0.225
| 0.21
| 0.225
| 546,286
| ###
| ###
| ###
| ### |
2009-Aug-10 Mon
| 0.225
| ###
| 0.22
| 0.22
|
|
| 20.7
| 20.7
| 0.0 |
2009-Aug-07 Fri
| ###
| 0.225
| ###
| 0.225
| 1,921,383
| 216,155
| 98.5
| 98.5
| ### |
2009-Aug-06 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 0.2
| ###
| ###
| 0.2
|
|
| 78.4
| 78.4
| 0.0 |
2009-Aug-04 Tue
| ###
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| 0.185
| ###
| 0.185
| 587,941
| 54,384
| ###
| ###
| ### |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 344,059
| 0
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 105,778
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 0.185
| 0.185
| 0.175
| 0.175
| 2,054,225
| ###
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 0.175
| 0.185
| 0.175
| ###
| 728,227
| 131,080
| 80.5
| 80.5
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 0.185
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2009-Jul-16 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 86.0
| 86.0
| ### |
2009-Jul-15 Wed
| ###
| 0.185
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| 0.175
| ###
| 0.175
| 0.175
|
|
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| 0.175
| ###
| 0.175
| 0.175
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| 0.185
| 0.185
| ###
| ###
| 746,973
| ###
| 13.1
| 13.1
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| 0.185
|
|
| 84.9
| 84.9
| ### |
2009-Jul-08 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| 0.185
| 0.185
| ###
| 0.185
|
|
| 77.9
| 77.9
| ### |
2009-Jul-06 Mon
| 0.185
| ###
| ###
| 0.185
| 123,188
| 0
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| ###
| ###
| 0.185
| 444,353
| 0
| ###
| ###
| ### |
2009-Jul-02 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.185
| 0.185
| 0.175
| ###
| 329,871
| 59,376
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| 0.185
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 1,127,743
| 0
| 17.5
| 17.5
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 0.185
| ###
| 733,580
| 67,856
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| 0.21
| ###
| ###
| 0.2
| 1,041,050
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Jun-18 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Jun-17 Wed
| ###
| ###
| ###
| 0.21
|
|
| 26.2
| 26.2
| ### |
2009-Jun-16 Tue
| ###
| ###
| 0.2
| ###
| 590,477
| 59,047
| 93.7
| 93.7
| 0.0 |
2009-Jun-15 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| 84.0
| 84.0
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| ###
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 0.22
| 0.22
| ###
| 0.22
| 478,655
| 52,652
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 0.22
| 0.225
| ###
| 0.22
|
|
| 61.7
| 61.7
| 0.0 |
2009-Jun-02 Tue
| ###
| 0.225
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 0.23
| 0.23
| 0.21
| 0.21
| 485,342
| 106,775
| ###
| ###
| ### |
2009-May-29 Fri
| ###
| 0.23
| ###
| 0.23
| 174,278
| 20,041
| ###
| ###
| ### |
2009-May-28 Thu
| 0.22
| 0.23
| 0.21
| 0.21
|
|
| 8.8
| 8.8
| ### |
2009-May-27 Wed
| ###
| ###
| 0.22
| 0.23
| 430,073
| ###
| 21.2
| 21.2
| ### |
2009-May-26 Tue
| 0.23
| 0.25
| 0.225
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2009-May-25 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-May-22 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-May-20 Wed
| 0.155
| 0.155
| ###
| ###
| 124,178
| 9,623
| 15.0
| 15.0
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 19,987
| 0
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2009-May-13 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.185
| 0.185
| 0.175
| 0.175
| 21,321
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 68.1
| 68.1
| ### |
2009-May-04 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 0.175
| 0.175
| ###
| ###
| 167,940
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 47,777
| 0
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| 0.2
| 0.225
| 0.2
| 0.225
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Apr-14 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 0.175
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
|