End of day Prices (full format), 75 Days for (TRY) TROY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Feb-28 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 4.83
| 4.87
| 166,282
| 401,571
| 24.6
| 24.6
| 0.3 |
2012-Feb-24 Fri
| ###
| ###
| 4.78
| 4.88
| 209,853
| 501,548
| 23.6
| 23.6
| 0.3 |
2012-Feb-23 Thu
| ###
| ###
| 4.82
| 4.85
|
|
| 16.7
| 16.7
| ### |
2012-Feb-22 Wed
| 4.74
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 4.71
| ###
| 4.7
| 233,474
| ###
| 74.2
| 74.2
| 0.3 |
2012-Feb-20 Mon
| 4.52
| 4.75
| 4.52
| 4.71
|
|
| 90.9
| 90.9
| ### |
2012-Feb-17 Fri
| 4.56
| 4.57
| 4.46
| 4.54
| 207,388
| 936,356
| 27.5
| 27.5
| 0.3 |
2012-Feb-16 Thu
| 4.54
| 4.59
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Feb-15 Wed
| ###
| ###
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2012-Feb-14 Tue
| 4.72
| 4.72
| ###
| ###
| 156,945
| ###
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 4.75
| ###
| 4.75
| 118,550
| 281,556
| ###
| ###
| ### |
2012-Feb-10 Fri
| 4.7
| 4.73
| ###
| 4.7
|
|
| 73.5
| 73.5
| 0.3 |
2012-Feb-09 Thu
| ###
| 4.74
| ###
| 4.7
| 91,974
| 217,978
| 77.3
| 77.3
| 0.3 |
2012-Feb-08 Wed
| ###
| 4.71
| 4.59
| 4.71
|
|
| 78.0
| 78.0
| ### |
2012-Feb-07 Tue
| ###
| ###
| 4.53
| 4.56
|
|
| 12.3
| 12.3
| 0.3 |
2012-Feb-06 Mon
| 4.75
| 4.77
| ###
| 4.7
|
|
| 22.8
| 22.8
| 0.3 |
2012-Feb-03 Fri
| ###
| 4.78
| ###
| 4.73
| 124,249
| 296,955
| 83.4
| 83.4
| 0.3 |
2012-Feb-02 Thu
| ###
| 4.7
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 4.55
| 4.59
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2012-Jan-27 Fri
| 4.41
| 4.52
| ###
| 4.48
| 247,175
| ###
| ###
| ###
| ### |
2012-Jan-25 Wed
| ###
| 4.41
| ###
| ###
| 94,859
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| 4.4
| ###
| 4.4
| 54,142
| ###
| ###
| ###
| 0.3 |
2012-Jan-23 Mon
| 4.27
| ###
| 4.27
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 4.22
| 4.26
| 103,750
| ###
| 21.2
| 21.2
| 0.3 |
2012-Jan-19 Thu
| 4.2
| ###
| ###
| 4.27
| 33,659
| 0
| 85.5
| 85.5
| ### |
2012-Jan-18 Wed
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| 4.25
| 4.42
| 4.22
| 4.26
| 82,025
| 354,348
| 60.2
| 60.2
| 0.3 |
2012-Jan-16 Mon
| 4.41
| 4.41
| 4.2
| 4.2
|
|
| 4.7
| 4.7
| ### |
2012-Jan-13 Fri
| 4.43
| 4.46
| ###
| ###
| 42,178
| 94,056
| 20.7
| 20.7
| 0.0 |
2012-Jan-12 Thu
| 4.5
| 4.54
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Jan-11 Wed
| 4.48
| 4.55
| 4.45
| 4.49
| 47,985
| ###
| 65.5
| 65.5
| ### |
2012-Jan-10 Tue
| 4.41
| 4.49
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2012-Jan-09 Mon
| 4.49
| 4.49
| ###
| 4.4
|
|
| 19.6
| 19.6
| 0.3 |
2012-Jan-06 Fri
| 4.44
| 4.5
| 4.4
| 4.43
| 28,789
| ###
| ###
| ###
| ### |
2012-Jan-05 Thu
| ###
| 4.45
| ###
| 4.43
|
|
| 87.1
| 87.1
| ### |
2012-Jan-04 Wed
| ###
| 4.4
| ###
| 4.4
| 118,258
| ###
| 72.7
| 72.7
| 0.3 |
2012-Jan-03 Tue
| 4.25
| 4.29
| ###
| 4.29
|
|
| 76.4
| 76.4
| ### |
2011-Dec-30 Fri
| 4.21
| 4.26
| ###
| 4.26
| 82,257
| ###
| ###
| ###
| 0.3 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 60,946
| 0
| 5.7
| 5.7
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 4.26
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 4.26
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 4.22
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| 4.2
| 4.2
| ###
| ###
| 133,855
| ###
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| 4.28
| 146,047
| 0
| ###
| ###
| 0.3 |
2011-Dec-16 Fri
| 4.25
| 4.48
| ###
| 4.48
|
|
| 94.2
| 94.2
| ### |
2011-Dec-15 Thu
| 4.43
| 4.47
| 4.2
| 4.23
|
|
| 8.7
| 8.7
| 0.3 |
2011-Dec-14 Wed
| 4.55
| 4.59
| 4.48
| 4.59
| 83,484
| ###
| ###
| ###
| 0.3 |
2011-Dec-13 Tue
| 4.5
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| 4.71
| ###
| ###
| 558,353
| 1,314,921
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 4.5
| 4.59
| 4.5
| 4.57
| 293,242
| 1,332,784
| 83.6
| 83.6
| ### |
2011-Dec-08 Thu
| 4.56
| ###
| 4.56
| ###
| 183,784
| 419,027
| 85.9
| 85.9
| 0.0 |
2011-Dec-07 Wed
| 4.52
| ###
| 4.5
| 4.56
| 116,881
| 262,982
| ###
| ###
| 0.3 |
2011-Dec-06 Tue
| 4.57
| 4.57
| 4.51
| 4.54
| 205,776
| 934,223
| ###
| ###
| 0.3 |
2011-Dec-05 Mon
| 4.48
| ###
| 4.46
| 4.58
| 222,325
| 495,784
| 83.7
| 83.7
| 0.3 |
2011-Dec-02 Fri
| 4.46
| 4.48
| 4.44
| 4.47
| 84,184
| ###
| 65.0
| 65.0
| ### |
2011-Dec-01 Thu
| 4.5
| 4.585
| 4.385
| 4.49
| 374,558
| ###
| ###
| ###
| ### |
2011-Nov-30 Wed
| ###
| 4.5
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| 4.27
| ###
| 4.25
| ###
| 279,623
| ###
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| 4.2
| 4.27
| 4.2
| 4.25
| 191,085
| 809,244
| ###
| ###
| ### |
2011-Nov-25 Fri
| 4.24
| 4.29
| ###
| 4.25
| 232,821
| ###
| 78.7
| 78.7
| ### |
2011-Nov-24 Thu
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2011-Nov-23 Wed
| ###
| 4.24
| ###
| ###
| 247,820
| 525,378
| 86.7
| 86.7
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 4.24
| 4.25
| ###
| ###
| 103,343
| ###
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| 4.25
| 69,425
| 0
| 86.4
| 86.4
| ### |
2011-Nov-17 Thu
| 4.24
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2011-Nov-15 Tue
| 4.28
| ###
| 4.2
| 4.29
| 150,123
| 315,258
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| ###
| 4.24
| ###
| 111,175
| ###
| 23.5
| 23.5
| 0.0 |
2011-Nov-11 Fri
| ###
| 4.4
| 4.28
| ###
| 206,284
| 895,272
| 73.2
| 73.2
| 0.0 |
2011-Nov-10 Thu
| ###
| 4.46
| ###
| 4.43
|
|
| ###
| ###
| ### |
|