End of day Prices (full format), 152 Days for (SDL) SUNDANCE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-May-05 Tue
| 0.022
| 0.023
| 0.021
| 0.022
| 6,149,671
| ###
| 76.1
| 76.1
| ### |
2015-May-04 Mon
| 0.021
| 0.021
| ###
| 0.021
|
|
| 66.8
| 66.8
| ### |
2015-May-01 Fri
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 0.021
| 0.021
| ###
| ###
| 5,750,957
| 60,385
| 5.6
| 5.6
| 0.0 |
2015-Apr-29 Wed
| 0.021
| 0.022
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2015-Apr-28 Tue
| 0.021
| 0.022
| 0.021
| 0.021
| 4,944,881
| ###
| 76.7
| 76.7
| ### |
2015-Apr-27 Mon
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2015-Apr-24 Fri
| 0.023
| 0.024
| 0.021
| 0.021
|
|
| 2.7
| 2.7
| ### |
2015-Apr-23 Thu
| ###
| 0.023
| ###
| 0.022
| 16,093,720
| 185,077
| 97.0
| 97.0
| ### |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 1,998,348
| 0
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 6,145,971
| 0
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 2,387,544
| 0
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 2,775,489
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| 0.021
| ###
| ###
| 838,028
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 0.021
| 0.021
| ###
| ###
| 3,552,825
| ###
| 7.8
| 7.8
| 0.0 |
2015-Apr-02 Thu
| ###
| 0.022
| ###
| 0.021
| 5,763,372
| ###
| ###
| ###
| ### |
2015-Apr-01 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 68.4
| 68.4
| ### |
2015-Mar-30 Mon
| 0.022
| 0.022
| 0.021
| 0.021
| 4,050,351
| 87,082
| ###
| ###
| ### |
2015-Mar-27 Fri
| 0.022
| 0.023
| 0.021
| 0.022
| 1,214,555
| 26,720
| 63.3
| 63.3
| ### |
2015-Mar-26 Thu
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| 73.5
| 73.5
| ### |
2015-Mar-25 Wed
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2015-Mar-24 Tue
| 0.023
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2015-Mar-23 Mon
| ###
| 0.023
| ###
| 0.022
| 23,548,721
| ###
| ###
| ###
| ### |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 0.022
| 0.022
| ###
| ###
| 14,650,959
| ###
| 3.4
| 3.4
| 0.0 |
2015-Mar-17 Tue
| 0.022
| 0.023
| 0.021
| 0.022
| 6,267,426
| 137,883
| ###
| ###
| ### |
2015-Mar-16 Mon
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| 72.5
| 72.5
| ### |
2015-Mar-13 Fri
| 0.021
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2015-Mar-12 Thu
| 0.022
| 0.023
| 0.021
| 0.021
| 3,252,970
| ###
| ###
| ###
| ### |
2015-Mar-11 Wed
| 0.023
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2015-Mar-10 Tue
| 0.022
| 0.023
| 0.022
| 0.023
| 3,487,348
| ###
| ###
| ###
| ### |
2015-Mar-09 Mon
| 0.024
| 0.024
| 0.022
| 0.022
| 5,501,870
| 126,543
| 3.0
| 3.0
| ### |
2015-Mar-06 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 11,547,683
| 271,370
| 8.2
| 8.2
| ### |
2015-Mar-05 Thu
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2015-Mar-04 Wed
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 9.6
| 9.6
| ### |
2015-Mar-03 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 0.026
| 0.027
| 0.026
| 0.026
| 3,404,029
| ###
| 64.3
| 64.3
| ### |
2015-Feb-26 Thu
| 0.024
| 0.026
| 0.024
| 0.025
|
|
| 91.9
| 91.9
| ### |
2015-Feb-25 Wed
| 0.025
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2015-Feb-24 Tue
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| 72.1
| 72.1
| ### |
2015-Feb-23 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 9.0
| 9.0
| ### |
2015-Feb-20 Fri
| 0.026
| 0.027
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2015-Feb-18 Wed
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2015-Feb-17 Tue
| 0.028
| 0.028
| 0.026
| 0.028
| 6,980,189
| ###
| 73.7
| 73.7
| ### |
2015-Feb-16 Mon
| 0.026
| 0.027
| 0.026
| 0.026
|
|
| 68.8
| 68.8
| ### |
2015-Feb-13 Fri
| 0.027
| 0.027
| 0.026
| 0.026
| 1,265,389
| ###
| 7.1
| 7.1
| ### |
2015-Feb-12 Thu
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2015-Feb-11 Wed
| 0.027
| 0.027
| 0.025
| 0.026
| 5,261,576
| ###
| 8.7
| 8.7
| ### |
2015-Feb-10 Tue
| 0.026
| 0.027
| 0.025
| 0.027
|
|
| ###
| ###
| ### |
2015-Feb-09 Mon
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2015-Feb-04 Wed
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 95.2
| 95.2
| ### |
2015-Feb-03 Tue
| 0.027
| 0.027
| 0.025
| 0.025
| 4,070,681
| ###
| ###
| ###
| ### |
2015-Feb-02 Mon
| 0.027
| 0.027
| 0.026
| 0.026
| 2,492,951
| ###
| ###
| ###
| ### |
2015-Jan-30 Fri
| 0.027
| 0.028
| 0.026
| 0.026
| 4,263,174
| ###
| 10.6
| 10.6
| ### |
2015-Jan-29 Thu
| 0.028
| 0.028
| 0.026
| 0.026
| 4,915,677
| 132,723
| ###
| ###
| ### |
2015-Jan-28 Wed
| 0.025
| 0.028
| 0.024
| 0.027
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| 0.027
| 0.027
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| 67.0
| 67.0
| ### |
2015-Jan-22 Thu
| ###
| ###
| 0.028
| 0.029
| 8,543,677
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 2.0
| 2.0
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
| 3,823,986
| 0
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 12,156,178
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| 0.029
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 14,427,779
| 0
| 92.6
| 92.6
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| 0.041
| ###
| ###
| 32,067,421
| 657,382
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 43,441,476
| 0
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 0.029
| ###
| 0.029
| ###
| 47,515,481
| 688,974
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 0.027
| 0.028
| 0.026
| 0.028
| 34,903,282
| 942,388
| ###
| ###
| ### |
2015-Jan-05 Mon
| 0.025
| 0.029
| 0.025
| 0.028
|
|
| 97.5
| 97.5
| ### |
2015-Jan-02 Fri
| 0.025
| 0.026
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| 0.025
| 0.026
| 0.023
| 0.025
| 28,880,659
| 707,576
| 69.2
| 69.2
| ### |
2014-Dec-30 Tue
| 0.023
| 0.025
| 0.022
| 0.024
| 19,265,080
| 452,729
| ###
| ###
| ### |
2014-Dec-29 Mon
| ###
| 0.024
| ###
| 0.022
| 24,707,972
| ###
| 96.8
| 96.8
| ### |
2014-Dec-24 Wed
| ###
| 0.021
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2014-Dec-23 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2014-Dec-22 Mon
| ###
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 0.022
| 0.023
| ###
| ###
| 39,856,870
| 458,354
| 1.3
| 1.3
| 0.0 |
2014-Dec-18 Thu
| 0.025
| 0.025
| ###
| 0.022
| 27,055,549
| ###
| ###
| ###
| ### |
2014-Dec-17 Wed
| 0.026
| 0.026
| 0.023
| 0.024
| 16,131,520
| 395,222
| 4.8
| 4.8
| ### |
2014-Dec-16 Tue
| 0.029
| 0.029
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Dec-15 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| 12.6
| 12.6
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 16,508,874
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 15,048,941
| 0
| 5.6
| 5.6
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2014-Dec-05 Fri
| 0.027
| ###
| 0.027
| ###
| 31,016,571
| 418,723
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 0.028
| 0.029
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| ###
| ###
| 0.028
| 0.028
| 17,694,142
| ###
| ###
| ###
| ### |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 10,636,478
| 0
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 13,381,041
| 0
| 64.8
| 64.8
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 0.043
| 0.043
| ###
| ###
| 18,592,446
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 0.044
| 0.044
| 0.042
| 0.042
|
|
| 7.8
| 7.8
| ### |
2014-Nov-20 Thu
| 0.045
| 0.046
| 0.044
| 0.044
| 3,479,978
| ###
| ###
| ###
| ### |
2014-Nov-19 Wed
| 0.045
| 0.046
| 0.045
| 0.045
|
|
| 75.6
| 75.6
| ### |
2014-Nov-18 Tue
| 0.045
| 0.047
| 0.044
| 0.046
|
|
| 90.4
| 90.4
| ### |
2014-Nov-17 Mon
| 0.043
| 0.048
| 0.043
| 0.045
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 0.044
| 0.045
| 0.042
| 0.043
|
|
| 15.5
| 15.5
| ### |
2014-Nov-13 Thu
| 0.047
| 0.047
| 0.043
| 0.043
| 8,319,386
| 374,372
| ###
| ###
| ### |
2014-Nov-12 Wed
| ###
| ###
| 0.046
| 0.047
| 16,709,222
| ###
| ###
| ###
| ### |
2014-Nov-11 Tue
| 0.049
| 0.051
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2014-Nov-10 Mon
| 0.052
| 0.052
| 0.049
| 0.049
|
|
| 5.9
| 5.9
| ### |
2014-Nov-07 Fri
| 0.052
| 0.054
| ###
| 0.051
| 11,308,157
| 305,320
| ###
| ###
| ### |
2014-Nov-06 Thu
| 0.055
| 0.055
| 0.051
| 0.051
| 6,853,588
| 363,240
| 5.3
| 5.3
| ### |
2014-Nov-05 Wed
| 0.056
| 0.057
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2014-Nov-04 Tue
| 0.058
| 0.058
| 0.054
| 0.056
| 5,422,040
| ###
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 14,575,942
| 0
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| 0.057
| ###
| 0.056
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 0.057
| 0.058
| 0.055
| 0.056
| 5,460,584
| 308,522
| ###
| ###
| ### |
2014-Oct-27 Mon
| 0.059
| ###
| 0.055
| 0.057
| 11,039,945
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| 0.057
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2014-Oct-23 Thu
| ###
| 0.073
| ###
| ###
| 29,805,276
| ###
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| 0.057
| ###
| 38,132,783
| 1,086,784
| 98.5
| 98.5
| 0.0 |
2014-Oct-21 Tue
| 0.051
| 0.056
| 0.051
| 0.055
|
|
| 97.5
| 97.5
| ### |
2014-Oct-20 Mon
| 0.051
| 0.054
| ###
| ###
| 12,726,823
| 343,624
| 16.0
| 16.0
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 0.049
| ###
| 0.047
| 0.048
| 5,832,342
| ###
| 16.6
| 16.6
| ### |
2014-Oct-15 Wed
| 0.047
| 0.052
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 0.048
| 0.048
| 0.046
| 0.046
| 5,930,751
| 278,745
| ###
| ###
| ### |
2014-Oct-13 Mon
| 0.048
| 0.049
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2014-Oct-10 Fri
| 0.049
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 0.049
| 0.052
| 0.048
| 0.051
| 12,041,723
| 602,086
| 91.4
| 91.4
| ### |
2014-Oct-08 Wed
| ###
| ###
| 0.048
| 0.048
| 9,751,452
| ###
| ###
| ###
| ### |
2014-Oct-07 Tue
| 0.049
| 0.053
| 0.049
| ###
| 18,887,075
| 963,240
| 88.1
| 88.1
| 0.0 |
2014-Oct-06 Mon
| 0.057
| 0.057
| 0.048
| 0.049
| 18,118,759
| ###
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| 0.056
| 0.057
| 5,574,874
| ###
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 0.058
| 0.059
|
|
| 19.3
| 19.3
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 14,021,849
| 0
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 10,154,751
| 0
| 19.8
| 19.8
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 3,259,082
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 13,073,947
| 0
| 7.0
| 7.0
| 0.0 |
|