End of day Prices (full format), 150 Days for (UKD) UNITED KIMBERLEY DIAMONDS NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| ###
| 0.28
| ###
| 0.28
| 385,050
| ###
| 93.8
| 93.8
| ### |
2006-Nov-24 Fri
| ###
| ###
| 0.25
| 0.26
|
|
| 15.2
| 15.2
| 0.0 |
2006-Nov-23 Thu
| 0.24
| 0.25
| ###
| 0.25
|
|
| 90.2
| 90.2
| 0.0 |
2006-Nov-22 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.24
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.23
| 0.24
| 0.23
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| 0.26
| 0.26
| 0.245
| 0.25
|
|
| 8.4
| 8.4
| 0.0 |
2006-Nov-13 Mon
| 0.26
| 0.26
| 0.25
| 0.255
| 561,250
| ###
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 0.275
| 0.28
| 0.25
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 0.27
| 0.27
|
|
| 2.1
| 2.1
| ### |
2006-Nov-08 Wed
| ###
| ###
| 0.29
| ###
| 259,373
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 538,850
| 0
| 83.8
| 83.8
| 0.0 |
2006-Nov-06 Mon
| 0.29
| ###
| 0.285
| 0.29
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 0.25
| 0.285
| 0.25
| 0.275
| 348,283
| ###
| 98.1
| 98.1
| ### |
2006-Nov-02 Thu
| ###
| ###
| 0.26
| 0.27
|
|
| 2.4
| 2.4
| ### |
2006-Nov-01 Wed
| ###
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| ###
| ###
| 0.29
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Oct-30 Mon
| ###
| 0.325
| 0.285
| 0.29
| 1,653,023
| 504,172
| 2.4
| 2.4
| ### |
2006-Oct-27 Fri
| 0.345
| 0.345
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 3,821,470
| 0
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0.25
| ###
| 0.25
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2006-Oct-24 Tue
| 0.255
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 0.275
| 0.275
| 0.255
| 0.255
|
|
| 2.6
| 2.6
| 0.0 |
2006-Oct-20 Fri
| 0.28
| 0.28
| ###
| 0.27
| 1,280,944
| ###
| 6.7
| 6.7
| ### |
2006-Oct-19 Thu
| 0.25
| 0.285
| 0.245
| 0.285
|
|
| ###
| ###
| ### |
2006-Oct-18 Wed
| 0.23
| 0.26
| 0.23
| 0.24
| 2,517,459
| 616,777
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0.22
| 0.23
| ###
| 0.22
| 966,525
| 111,150
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 0.21
| 0.22
| 0.21
| ###
| 626,648
| 134,729
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| 0.2
|
|
| 12.3
| 12.3
| 0.0 |
2006-Oct-11 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 99.6
| 99.6
| ### |
2006-Oct-10 Tue
| 0.2
| 0.2
| ###
| 0.185
| 383,373
| ###
| 1.3
| 1.3
| ### |
2006-Oct-09 Mon
| 0.21
| 0.22
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 0.22
| ###
| 0.21
| 2,702,052
| 297,225
| ###
| ###
| ### |
2006-Oct-05 Thu
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| 0.2
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 0.145
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 38,785
| 0
| 3.9
| 3.9
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 125,250
| 0
| 0.4
| 0.4
| 0.0 |
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.155
| ###
| 0.155
| ###
| 107,750
| 8,350
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 0.155
| 0.155
| 108,150
| 8,381
| 9.5
| 9.5
| ### |
2006-Aug-21 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 136,758
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 63,242
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 0.155
| 0.155
| 165,550
| ###
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 0.175
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 119,440
| 0
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 194,050
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 0.145
| 0.155
| ###
| 0.155
|
|
| 96.1
| 96.1
| ### |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.155
| 0.155
| ###
| ###
| 165,450
| 12,822
| 14.1
| 14.1
| 0.0 |
2006-Jul-31 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| 0.155
| ###
| 0.155
| 345,086
| 26,744
| ###
| ###
| ### |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,181
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 16,977
| 0
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 184,123
| 0
| 3.2
| 3.2
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 62,026
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-07 Fri
| ###
| 0.145
| ###
| 0.145
| 42,026
| 3,046
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 88.9
| 88.9
| ### |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 85,585
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-30 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 8,450
| 1,225
| ###
| ###
| ### |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 28,757
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| 0.145
| ###
| 0.145
| 211,087
| ###
| ###
| ###
| ### |
2006-May-24 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.145
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| 97.9
| 97.9
| ### |
2006-May-16 Tue
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 284,226
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 315,774
| 0
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 0.145
| ###
| 0.145
| 0.145
| 399,949
| ###
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 257,857
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 217,853
| 0
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 96,647
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 0.145
| 0.145
| 83,353
| 6,043
| ###
| ###
| ### |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|