AWTAD FOR DIVERSIFIED INVESTMENTS PLC. Historical
Performance Indicators 05/12/2010
Market
High Price1.36
Last Closing1.43
No. of Transactions1
SectorDiversified Financial Services
Low Price1.36
Opening Price1.36
No. of Shares50
Div0.00
Change-0.07
Closing Price1.36
Average Price1.36
P/EN
Value Traded68
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/10/2010 | 1.78 | 1.72 | 1.78 | 360,654 | 76 | 205,077 |
19/10/2010 | 1.70 | 1.58 | 1.70 | 233,754 | 23 | 138,215 |
18/10/2010 | 1.62 | 1.60 | 1.62 | 3,401 | 12 | 2,114 |
17/10/2010 | 1.55 | 1.52 | 1.55 | 14,086 | 16 | 9,160 |
14/10/2010 | 1.49 | 1.46 | 1.48 | 142,940 | 29 | 96,622 |
13/10/2010 | 1.49 | 1.44 | 1.48 | 432,954 | 13 | 292,144 |
12/10/2010 | 1.50 | 1.43 | 1.50 | 3,976 | 3 | 2,756 |
11/10/2010 | 1.50 | 1.42 | 1.50 | 13,307 | 10 | 9,351 |
10/10/2010 | 1.49 | 1.49 | 1.49 | 15 | 1 | 10 |
07/10/2010 | 1.49 | 1.49 | 1.49 | 233,417 | 4 | 156,656 |
06/10/2010 | 1.49 | 1.49 | 1.49 | 186,250 | 1 | 125,000 |
05/10/2010 | 1.50 | 1.39 | 1.50 | 39,412 | 9 | 26,300 |
04/10/2010 | 1.46 | 1.46 | 1.46 | 1,606 | 2 | 1,100 |
03/10/2010 | 1.59 | 1.48 | 1.53 | 192,330 | 11 | 121,100 |
30/09/2010 | 1.56 | 1.53 | 1.55 | 21,639 | 22 | 13,970 |
29/09/2010 | 1.50 | 1.36 | 1.50 | 13,846 | 23 | 9,410 |
28/09/2010 | 1.50 | 1.43 | 1.43 | 3,596 | 14 | 2,500 |
27/09/2010 | 1.50 | 1.49 | 1.50 | 4,375 | 5 | 2,930 |
26/09/2010 | 1.56 | 1.49 | 1.49 | 9,087 | 23 | 6,000 |
23/09/2010 | 1.59 | 1.54 | 1.56 | 435,163 | 20 | 276,579 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/07/2010 | 1.49 | 1.34 | 1.39 | 58,883 | 57 | 41,457 |
11/07/2010 | 1.56 | 1.31 | 1.49 | 233,261 | 138 | 156,810 |
04/07/2010 | 1.55 | 1.31 | 1.31 | 479,878 | 190 | 342,013 |
27/06/2010 | 1.66 | 1.42 | 1.60 | 1,181,966 | 549 | 761,579 |
20/06/2010 | 1.42 | 1.16 | 1.42 | 393,091 | 338 | 302,838 |
13/06/2010 | 1.18 | 1.04 | 1.14 | 146,733 | 221 | 134,088 |
06/06/2010 | 1.17 | 1.01 | 1.15 | 87,684 | 146 | 79,792 |
30/05/2010 | 1.08 | 1.01 | 1.05 | 32,653 | 71 | 31,738 |
23/05/2010 | 1.17 | 1.03 | 1.08 | 27,726 | 61 | 25,118 |
16/05/2010 | 1.15 | 1.06 | 1.15 | 95,791 | 165 | 84,851 |
09/05/2010 | 1.18 | 1.10 | 1.10 | 235,813 | 309 | 208,172 |
02/05/2010 | 1.12 | 0.98 | 1.12 | 216,047 | 240 | 205,336 |
25/04/2010 | 1.13 | 1.01 | 1.04 | 199,279 | 207 | 185,958 |
18/04/2010 | 1.04 | 0.98 | 1.03 | 67,166 | 95 | 67,025 |
11/04/2010 | 1.03 | 0.97 | 1.00 | 94,496 | 173 | 94,698 |
04/04/2010 | 1.04 | 0.95 | 0.95 | 129,631 | 207 | 133,176 |
28/03/2010 | 1.03 | 0.95 | 0.98 | 22,841 | 52 | 23,728 |
21/03/2010 | 1.07 | 0.99 | 1.02 | 12,948 | 36 | 12,455 |
14/03/2010 | 1.12 | 0.98 | 1.06 | 249,386 | 147 | 238,425 |
07/03/2010 | 1.04 | 0.97 | 0.99 | 21,853 | 36 | 21,890 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2009 | 1.65 | 0.82 | 0.82 | 12,857 | 43 | 14,570 |
01/03/2009 | 2.12 | 2.01 | 2.01 | 313 | 3 | 150 |
01/02/2009 | 2.34 | 2.23 | 2.23 | 448 | 38 | 201 |
04/01/2009 | 2.59 | 2.46 | 2.46 | 78,192 | 2 | 30,200 |
01/12/2008 | 2.62 | 2.46 | 2.59 | 215,534 | 16 | 82,746 |
05/10/2008 | 2.75 | 2.60 | 2.75 | 213,952 | 5 | 80,283 |
01/09/2008 | 2.90 | 2.53 | 2.65 | 281,853 | 9 | 105,226 |
03/08/2008 | 2.70 | 2.10 | 2.70 | 13,897 | 26 | 5,848 |
01/07/2008 | 3.08 | 2.40 | 2.40 | 741 | 8 | 288 |
01/06/2008 | 3.85 | 3.24 | 3.24 | 6,686 | 15 | 1,890 |
04/05/2008 | 3.70 | 3.70 | 3.70 | 26 | 1 | 7 |
01/04/2008 | 4.42 | 2.73 | 3.75 | 709,444 | 193 | 188,154 |
02/03/2008 | 3.05 | 2.34 | 2.68 | 384,062 | 272 | 140,184 |
02/02/2008 | 2.98 | 2.31 | 2.71 | 634,798 | 572 | 235,401 |
02/01/2008 | 2.73 | 2.10 | 2.72 | 796,441 | 694 | 323,196 |
02/12/2007 | 4.24 | 2.81 | 2.81 | 45,228 | 84 | 13,161 |
01/11/2007 | 4.86 | 3.74 | 4.06 | 957,664 | 250 | 221,638 |
01/10/2007 | 3.95 | 3.32 | 3.92 | 1,112,135 | 175 | 304,900 |
02/09/2007 | 4.57 | 3.41 | 3.67 | 99,106 | 203 | 25,715 |
01/08/2007 | 3.88 | 3.19 | 3.84 | 61,696 | 200 | 17,322 |