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
|
2017-Oct-30 Mon
| ###
| 1.43
| 1.387
| 1.42
|
|
| 79.5
| 79.5
| ### |
2017-Oct-27 Fri
| 1.475
| 1.48
| ###
| 1.4
| 7,566,525
| 5,599,228
| 5.9
| 5.9
| ### |
2017-Oct-26 Thu
| 1.47
| 1.5
| 1.47
| 1.49
|
|
| 82.8
| 82.8
| ### |
2017-Oct-25 Wed
| 1.48
| ###
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Oct-24 Tue
| ###
| ###
| 1.355
| 1.48
|
|
| 97.3
| 97.3
| 0.1 |
2017-Oct-23 Mon
| ###
| 1.352
| ###
| 1.345
|
|
| 83.1
| 83.1
| ### |
2017-Oct-20 Fri
| ###
| ###
| 1.325
| 1.325
|
|
| 12.9
| 12.9
| 0.1 |
2017-Oct-19 Thu
| ###
| ###
| 1.355
| ###
| 2,821,683
| ###
| 15.5
| 15.5
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 1.375
| 1.4
| 3,501,023
| 2,406,953
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| 1.4
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2017-Oct-16 Mon
| 1.385
| 1.4
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 1.385
| ###
| 1.375
| 2,551,053
| ###
| ###
| ###
| 0.1 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 3,283,521
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 1.375
| ###
| ###
| 1.385
| 2,465,951
| 0
| ###
| ###
| 0.1 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 4,888,073
| 0
| 90.1
| 90.1
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 2,989,853
| 0
| 84.3
| 84.3
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| 1.275
| ###
| 5,994,424
| 3,821,445
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 1.29
| ###
| 3,794,283
| ###
| 19.1
| 19.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 2,563,359
| 0
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 3,352,150
| 0
| 17.5
| 17.5
| 0.0 |
2017-Sep-27 Wed
| ###
| 1.377
| ###
| ###
| 4,067,744
| 2,800,641
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 4,161,584
| 0
| 82.1
| 82.1
| 0.0 |
2017-Sep-25 Mon
| ###
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2017-Sep-22 Fri
| 1.345
| 1.352
| ###
| 1.325
| 5,872,721
| 3,969,959
| 18.4
| 18.4
| 0.1 |
2017-Sep-21 Thu
| ###
| 1.382
| ###
| 1.345
| 4,806,728
| 3,321,449
| ###
| ###
| ### |
2017-Sep-20 Wed
| 1.4
| ###
| 1.377
| ###
| 2,786,087
| 1,918,220
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 4,489,822
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 1.347
| 1.375
| 4,460,349
| 3,004,045
| ###
| ###
| 0.1 |
2017-Sep-15 Fri
| 1.4
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 1.342
| 1.385
|
|
| 86.7
| 86.7
| 0.1 |
2017-Sep-13 Wed
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| 1.377
| ###
| ###
| 7,549,443
| ###
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 1.42
| 1.43
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| 1.42
| ###
| 1.42
| 1.45
| 7,785,449
| ###
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| 1.44
| ###
| ###
| 5,208,620
| ###
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 1.475
| ###
| 1.445
| 1.45
| 5,757,821
| 4,160,025
| ###
| ###
| ### |
2017-Sep-05 Tue
| 1.43
| 1.475
| 1.425
| 1.46
| 4,190,452
| 6,076,155
| ###
| ###
| 0.1 |
2017-Sep-04 Mon
| 1.44
| 1.455
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| 1.425
| 1.385
| 1.4
| 3,790,723
| ###
| 73.2
| 73.2
| ### |
2017-Aug-31 Thu
| ###
| 1.385
| 1.325
| ###
| 5,457,652
| ###
| 19.2
| 19.2
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 1.347
| ###
| 6,040,854
| ###
| 77.5
| 77.5
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 1.275
| 2,833,651
| 0
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| 1.29
| ###
| 4,412,220
| 2,845,881
| 15.2
| 15.2
| 0.0 |
2017-Aug-24 Thu
| ###
| 1.375
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2017-Aug-23 Wed
| 1.385
| ###
| ###
| ###
| 5,342,171
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| ###
| ###
| 1.355
| ###
| 3,792,779
| ###
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 1.345
| ###
| 1.325
| ###
| 2,353,947
| 1,559,489
| 71.6
| 71.6
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,926,288
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 1.375
| ###
| 1.355
| ###
| 2,612,441
| 1,769,928
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 1.375
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 1.345
| 1.355
| 5,103,752
| 3,432,273
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 9,174,820
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 1.285
| ###
| 6,197,825
| ###
| 94.8
| 94.8
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 1.255
| ###
| 4,026,451
| ###
| 89.2
| 89.2
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 1.285
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 6,280,775
| 0
| 19.0
| 19.0
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 1.357
| 1.325
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Jul-31 Mon
| 1.345
| 1.355
| ###
| 1.345
| 3,156,989
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| 1.345
| ###
| 1.29
| ###
| 4,028,684
| ###
| 14.5
| 14.5
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| 1.342
| 1.345
| 4,333,526
| ###
| 31.0
| 31.0
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 1.325
| 1.372
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 1.285
| 1.325
| 1.272
| 1.325
|
|
| 92.4
| 92.4
| 0.1 |
2017-Jul-21 Fri
| 1.24
| 1.272
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2017-Jul-20 Thu
| 1.27
| 1.28
| 1.227
| ###
| 6,519,646
| 8,172,376
| 12.7
| 12.7
| 0.0 |
2017-Jul-19 Wed
| 1.255
| ###
| ###
| 1.28
| 11,047,089
| 0
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| 1.255
| ###
| 1.25
| 11,900,041
| 7,467,275
| 96.4
| 96.4
| ### |
2017-Jul-17 Mon
| 1.185
| ###
| 1.152
| 1.155
|
|
| 14.5
| 14.5
| 0.1 |
2017-Jul-14 Fri
| ###
| 1.175
| ###
| ###
| 4,175,384
| ###
| 73.8
| 73.8
| 0.0 |
2017-Jul-13 Thu
| ###
| 1.177
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Jul-12 Wed
| ###
| 1.142
| 1.127
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2017-Jul-10 Mon
| ###
| 1.152
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 1.155
|
|
| 20.1
| 20.1
| 0.1 |
2017-Jul-06 Thu
| ###
| ###
| 1.127
| ###
| 4,787,844
| 2,697,950
| 90.7
| 90.7
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 4,468,023
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 1.142
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 5,159,785
| 0
| 82.5
| 82.5
| 0.0 |
2017-Jun-28 Wed
| 1.145
| ###
| ###
| ###
| 5,214,040
| 0
| 79.2
| 79.2
| 0.0 |
2017-Jun-27 Tue
| 1.145
| 1.157
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 6,665,759
| 0
| 25.6
| 25.6
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 1.152
| ###
| 2,900,821
| 1,670,872
| 20.5
| 20.5
| 0.0 |
2017-Jun-22 Thu
| 1.125
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 4,483,125
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 5,774,853
| 0
| 19.6
| 19.6
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 5,166,056
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 1.145
| 1.172
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 1.175
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2017-Jun-14 Wed
| ###
| 1.185
| ###
| ###
| 8,257,043
| ###
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 9,773,643
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 1.125
| 1.145
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 1.125
| ###
| ###
| ###
| 7,787,255
| 0
| 77.8
| 77.8
| 0.0 |
2017-Jun-06 Tue
| 1.075
| ###
| ###
| 1.085
| 4,872,429
| 0
| ###
| ###
| 0.1 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 6,441,343
| 0
| 19.4
| 19.4
| 0.0 |
2017-Jun-02 Fri
| ###
| 1.075
| 1.057
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 1.045
| 1.025
| 1.045
|
|
| 84.5
| 84.5
| 0.1 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-May-29 Mon
| 1.045
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| 1.055
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| 1.055
|
|
| 23.2
| 23.2
| 0.1 |
2017-May-24 Wed
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
|