End of day Prices (full format), 150 Days for (SFR) SANDFIRE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 1.675
| 1.675
| ###
| ###
| 354,185
| 296,629
| 24.9
| 24.9
| 0.0 |
2009-Aug-24 Mon
| 1.7
| 1.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 1.59
| ###
| 421,354
| 334,976
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| 1.7
| ###
| 1.625
|
|
| 22.3
| 22.3
| ### |
2009-Aug-19 Wed
| ###
| 1.79
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2009-Aug-18 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 1.78
| 1.8
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2009-Aug-14 Fri
| 1.88
| 1.925
| 1.78
| 1.84
| 305,641
| ###
| 21.2
| 21.2
| ### |
2009-Aug-13 Thu
| 1.785
| ###
| 1.75
| 1.88
|
|
| 87.1
| 87.1
| 0.1 |
2009-Aug-12 Wed
| 1.73
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 1.89
| ###
| ###
| ###
| 589,425
| 0
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 2
| ###
| ###
| ###
| 442,847
| 0
| 16.1
| 16.1
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2009-Aug-06 Thu
| 1.75
| ###
| ###
| ###
| 1,035,651
| 0
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 1.84
| 1.84
| ###
| ###
| 2,157,259
| 1,984,678
| 5.0
| 5.0
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 2.27
| ###
| 2.22
| 2.27
|
|
| 65.1
| 65.1
| 0.2 |
2009-Jul-30 Thu
| 2.29
| ###
| ###
| 2.24
| 372,126
| 0
| ###
| ###
| ### |
2009-Jul-29 Wed
| ###
| ###
| 2.2
| 2.27
| 441,985
| 486,183
| ###
| ###
| 0.2 |
2009-Jul-28 Tue
| ###
| 2.43
| ###
| ###
| 613,170
| ###
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 2.54
| 2.59
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2009-Jul-24 Fri
| 2.29
| ###
| 2.22
| ###
| 2,460,222
| 2,730,846
| 87.8
| 87.8
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 1,782,470
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 1.78
| ###
| 1.72
| ###
| 1,736,376
| 1,493,283
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 1.86
| 1.925
| 1.76
| 1.78
|
|
| 8.3
| 8.3
| 0.1 |
2009-Jul-17 Fri
| 1.48
| 1.75
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| 1.52
| ###
| 1.485
| 546,247
| 415,147
| ###
| ###
| ### |
2009-Jul-15 Wed
| 1.55
| 1.56
| ###
| 1.45
| 718,358
| ###
| 3.9
| 3.9
| ### |
2009-Jul-14 Tue
| ###
| ###
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
2009-Jul-13 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2009-Jul-10 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2009-Jul-09 Thu
| ###
| 1.56
| ###
| 1.5
| 3,051,749
| ###
| 96.8
| 96.8
| 0.1 |
2009-Jul-08 Wed
| 1.175
| ###
| ###
| 1.28
| 1,888,079
| 0
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| 1.23
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2009-Jul-06 Mon
| 1.29
| ###
| ###
| ###
| 2,497,121
| 0
| 3.2
| 3.2
| 0.0 |
2009-Jul-03 Fri
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2009-Jul-02 Thu
| ###
| 1.21
| ###
| 1.21
|
|
| 98.3
| 98.3
| ### |
2009-Jul-01 Wed
| 1.055
| 1.075
| ###
| ###
| 546,126
| 293,542
| 73.8
| 73.8
| 0.0 |
2009-Jun-30 Tue
| 1.175
| ###
| ###
| ###
| 818,780
| 0
| 7.7
| 7.7
| 0.0 |
2009-Jun-29 Mon
| ###
| 1.21
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Jun-26 Fri
| 1.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| 1.23
| ###
| 1.175
|
|
| 29.7
| 29.7
| ### |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2009-Jun-23 Tue
| 0.89
| 1
| 0.88
| 1
| 791,475
| 743,986
| ###
| ###
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.78
| ###
| 0.77
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2009-Jun-18 Thu
| 0.8
| 0.845
| 0.76
| 0.77
|
|
| 17.0
| 17.0
| 0.1 |
2009-Jun-17 Wed
| 1
| ###
| 0.84
| 0.84
| 5,582,928
| 2,344,829
| 1.0
| 1.0
| ### |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-12 Fri
| 0.725
| 0.73
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2009-Jun-11 Thu
| ###
| 0.72
| 0.58
| 0.71
| 756,156
| ###
| 98.5
| 98.5
| ### |
2009-Jun-10 Wed
| ###
| 0.645
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 0.655
| 0.58
| ###
| 1,090,779
| 673,556
| 5.8
| 5.8
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2009-Jun-04 Thu
| ###
| 0.51
| 0.5
| ###
| 73,083
| ###
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| 0.53
| ###
| 0.52
|
|
| 79.2
| 79.2
| 0.0 |
2009-Jun-02 Tue
| 0.5
| 0.5
| 0.48
| 0.48
| 202,786
| ###
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 0.48
| ###
| 0.46
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 0.475
| 0.49
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 0.475
| 0.48
| 0.475
| 0.475
|
|
| 71.4
| 71.4
| ### |
2009-May-27 Wed
| 0.5
| 0.53
| 0.485
| 0.49
|
|
| 21.8
| 21.8
| ### |
2009-May-26 Tue
| 0.52
| 0.55
| 0.44
| 0.475
|
|
| ###
| ###
| ### |
2009-May-25 Mon
| 0.55
| ###
| 0.49
| 0.5
|
|
| 3.3
| 3.3
| 0.0 |
2009-May-22 Fri
| 0.58
| ###
| 0.53
| 0.545
|
|
| 6.7
| 6.7
| 0.0 |
2009-May-21 Thu
| 0.59
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| 0.5
| ###
| 0.45
| ###
| 6,853,772
| ###
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 0.44
| 0.51
| 0.385
| 0.475
| 11,914,172
| ###
| 95.6
| 95.6
| ### |
2009-May-18 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2009-May-15 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2009-May-14 Thu
| 0.27
| 0.28
| 0.245
| 0.28
| 452,885
| 118,882
| ###
| ###
| ### |
2009-May-13 Wed
| 0.23
| 0.26
| 0.23
| 0.26
| 630,077
| ###
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| 0.24
| ###
| 0.22
| 274,171
| ###
| 97.6
| 97.6
| 0.0 |
2009-May-11 Mon
| 0.185
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2009-May-08 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2009-May-05 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 158,851
| ###
| 68.1
| 68.1
| 0.0 |
2009-May-04 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.155
| ###
| 0.155
| ###
| 869,024
| 67,349
| 90.8
| 90.8
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 0.085
| 0.089
| 0.085
| 0.089
| 67,251
| 5,850
| ###
| ###
| ### |
2009-Apr-21 Tue
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2009-Apr-20 Mon
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2009-Apr-17 Fri
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2009-Apr-16 Thu
| ###
| 0.089
| ###
| 0.089
|
|
| 95.6
| 95.6
| ### |
2009-Apr-15 Wed
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 65.2
| 65.2
| ### |
2009-Apr-14 Tue
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.089
| 0.089
| 0.089
| 0.089
| 313,477
| ###
| 63.2
| 63.2
| ### |
2009-Apr-08 Wed
| 0.081
| 0.089
| 0.081
| 0.089
|
|
| ###
| ###
| ### |
2009-Apr-07 Tue
| 0.078
| 0.078
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2009-Apr-03 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2009-Apr-02 Thu
| ###
| 0.083
| 0.073
| 0.073
|
|
| 3.2
| 3.2
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| 0.078
| 0.078
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 0.083
| ###
| 0.083
|
|
| 87.6
| 87.6
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 179,444
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2009-Mar-13 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| 0.055
| 0.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2009-Mar-10 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2009-Mar-09 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-Mar-06 Fri
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2009-Mar-04 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2009-Mar-03 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|