End of day Prices (full format), 150 Days for (VIL) VERUS INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.14 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 16,194,280
| 0
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 27,450,725
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 1,924,783
| 0
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 6,824,786
| 0
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 25,580,025
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
| 4,410,850
| 0
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 4,999,942
| 0
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 5,388,272
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 4,379,742
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,077,171
| 0
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 451,550
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 306,982
| 0
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 1,017,750
| 0
| 75.0
| 75.0
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 9,089,043
| 0
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 6,646,658
| 0
| 4.4
| 4.4
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 3,215,651
| 0
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 3,194,846
| 0
| 96.6
| 96.6
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 4,544,850
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 10,718,553
| 0
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 15,176,748
| 0
| 65.0
| 65.0
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 3,582,857
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,552,483
| 0
| 97.0
| 97.0
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
| 9,745,454
| 0
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
| 2,669,721
| 0
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
| 55,207,786
| 0
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 2,952,373
| 0
| 96.6
| 96.6
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 9,427,127
| 0
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 6,176,378
| 0
| 96.0
| 96.0
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 7,091,341
| 0
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 4,757,272
| 0
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 2,496,570
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 37,640,275
| 0
| 2.9
| 2.9
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 71,424,370
| 0
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
| 13,930,049
| 0
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,587,587
| 0
| 62.1
| 62.1
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 4,973,251
| 0
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 4,727,786
| 0
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 7,135,841
| 0
| 94.8
| 94.8
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,684,428
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 47,385
| 0
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 2,007,280
| 0
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 416,024
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 4,057,285
| 0
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 5,688,727
| 0
| 95.8
| 95.8
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 15,585,781
| 0
| 4.2
| 4.2
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 6,731,177
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 6,080,225
| 0
| 92.9
| 92.9
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 7,381,573
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 3,260,023
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 5,006,752
| 0
| 3.9
| 3.9
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 4,619,325
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 2,968,178
| 0
| 96.4
| 96.4
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 8,258,973
| 0
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 22,950,027
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 4,736,086
| 0
| 6.1
| 6.1
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 25,959,650
| 0
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| 0.026
| 0.026
| ###
| ###
| 104,463,358
| 1,358,023
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 0.025
| 0.026
| 0.025
| 0.026
| 4,466,223
| 113,888
| 89.7
| 89.7
| ### |
2010-Sep-10 Fri
| 0.026
| 0.027
| 0.025
| 0.026
| 2,434,570
| ###
| ###
| ###
| ### |
2010-Sep-09 Thu
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| 0.026
| 0.026
| 0.024
| 0.024
| 12,207,386
| 305,184
| ###
| ###
| ### |
2010-Sep-07 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 70.9
| 70.9
| ### |
2010-Sep-06 Mon
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| 63.6
| 63.6
| ### |
2010-Sep-03 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 9.1
| 9.1
| ### |
2010-Sep-01 Wed
| 0.024
| 0.025
| 0.023
| 0.024
| 1,892,579
| 45,421
| 59.3
| 59.3
| ### |
2010-Aug-31 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 85,222
| 2,045
| 71.5
| 71.5
| ### |
2010-Aug-30 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 67.5
| 67.5
| ### |
2010-Aug-25 Wed
| 0.025
| 0.025
| 0.023
| 0.023
| 9,064,543
| 217,549
| 2.9
| 2.9
| ### |
2010-Aug-24 Tue
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2010-Aug-23 Mon
| 0.025
| 0.026
| 0.025
| 0.025
| 3,586,547
| 91,456
| 72.8
| 72.8
| ### |
2010-Aug-20 Fri
| 0.026
| 0.026
| 0.025
| 0.025
| 2,972,384
| ###
| 8.5
| 8.5
| ### |
2010-Aug-19 Thu
| 0.027
| 0.027
| 0.025
| 0.026
| 11,040,980
| ###
| ###
| ###
| ### |
2010-Aug-18 Wed
| 0.029
| 0.029
| 0.026
| 0.027
| 12,190,552
| 335,240
| ###
| ###
| ### |
2010-Aug-17 Tue
| 0.028
| 0.029
| 0.027
| 0.028
| 14,771,657
| ###
| ###
| ###
| ### |
2010-Aug-16 Mon
| 0.027
| ###
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 0.024
| 0.028
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 93.3
| 93.3
| ### |
2010-Aug-11 Wed
| 0.023
| 0.024
| 0.023
| 0.024
| 5,445,241
| ###
| 96.1
| 96.1
| ### |
2010-Aug-10 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| 3,005,582
| ###
| ###
| ###
| ### |
2010-Aug-09 Mon
| 0.023
| 0.024
| 0.023
| 0.023
| 5,065,544
| 119,040
| 61.3
| 61.3
| ### |
2010-Aug-06 Fri
| 0.025
| 0.025
| 0.024
| 0.025
| 4,854,651
| ###
| 66.6
| 66.6
| ### |
2010-Aug-05 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 7.2
| 7.2
| ### |
2010-Aug-04 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 6.4
| 6.4
| ### |
2010-Aug-03 Tue
| 0.026
| 0.026
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| 96.6
| 96.6
| ### |
2010-Jul-30 Fri
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2010-Jul-29 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 17,707,729
| ###
| ###
| ###
| ### |
2010-Jul-28 Wed
| 0.026
| 0.026
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2010-Jul-27 Tue
| ###
| 0.025
| ###
| 0.025
|
|
| 99.8
| 99.8
| ### |
2010-Jul-26 Mon
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 0.021
| ###
| 0.021
| 2,720,745
| ###
| ###
| ###
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
|