GENERAL MINING CPMPANY PLC Historical
Performance Indicators 03/10/2017
MarketSecond
High Price5.38
Last Closing5.35
No. of Transactions2
SectorMining and Extraction Industries
Low Price5.32
Opening Price5.32
No. of Shares273
Div0.00
Change0.03
Closing Price5.38
Average Price5.35
P/EN
Value Traded1,460
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2017 | 5.38 | 5.32 | 5.38 | 1,460 | 2 | 273 |
| 07/09/2017 | 5.35 | 5.35 | 5.35 | 2,675 | 1 | 500 |
| 29/08/2017 | 5.40 | 5.40 | 5.40 | 324 | 1 | 60 |
| 22/08/2017 | 5.42 | 5.42 | 5.42 | 38,216 | 10 | 7,051 |
| 02/08/2017 | 5.70 | 5.70 | 5.70 | 19,004 | 1 | 3,334 |
| 03/11/2016 | 1.90 | 1.90 | 1.90 | 950 | 3 | 500 |
| 06/06/2016 | 1.99 | 1.99 | 1.99 | 392 | 2 | 197 |
| 25/11/2015 | 1.99 | 1.99 | 1.99 | 3,980 | 1 | 2,000 |
| 27/10/2015 | 1.98 | 1.98 | 1.98 | 170 | 1 | 86 |
| 28/06/2015 | 2.03 | 2.03 | 2.03 | 305 | 1 | 150 |
| 18/06/2015 | 2.07 | 2.07 | 2.07 | 99 | 1 | 48 |
| 11/06/2015 | 2.05 | 2.05 | 2.05 | 824 | 4 | 402 |
| 04/06/2015 | 2.12 | 2.03 | 2.12 | 203 | 3 | 100 |
| 05/04/2015 | 2.13 | 2.13 | 2.13 | 209 | 1 | 98 |
| 10/12/2014 | 2.24 | 2.24 | 2.24 | 202 | 1 | 90 |
| 01/12/2014 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
| 27/10/2014 | 2.50 | 2.43 | 2.43 | 982 | 2 | 397 |
| 09/10/2014 | 2.55 | 2.50 | 2.50 | 2,120 | 9 | 838 |
| 30/09/2014 | 2.55 | 2.55 | 2.55 | 638 | 1 | 250 |
| 28/09/2014 | 2.66 | 2.66 | 2.66 | 1,197 | 1 | 450 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2017 | 5.38 | 5.32 | 5.38 | 1,460 | 2 | 273 |
| 05/09/2017 | 5.35 | 5.35 | 5.35 | 2,675 | 1 | 500 |
| 27/08/2017 | 5.40 | 5.40 | 5.40 | 324 | 1 | 60 |
| 20/08/2017 | 5.42 | 5.42 | 5.42 | 38,216 | 10 | 7,051 |
| 30/07/2017 | 5.70 | 5.70 | 5.70 | 19,004 | 1 | 3,334 |
| 30/10/2016 | 1.90 | 1.90 | 1.90 | 950 | 3 | 500 |
| 05/06/2016 | 1.99 | 1.99 | 1.99 | 392 | 2 | 197 |
| 22/11/2015 | 1.99 | 1.99 | 1.99 | 3,980 | 1 | 2,000 |
| 25/10/2015 | 1.98 | 1.98 | 1.98 | 170 | 1 | 86 |
| 28/06/2015 | 2.03 | 2.03 | 2.03 | 305 | 1 | 150 |
| 14/06/2015 | 2.07 | 2.07 | 2.07 | 99 | 1 | 48 |
| 07/06/2015 | 2.05 | 2.05 | 2.05 | 824 | 4 | 402 |
| 31/05/2015 | 2.12 | 2.03 | 2.12 | 203 | 3 | 100 |
| 05/04/2015 | 2.13 | 2.13 | 2.13 | 209 | 1 | 98 |
| 07/12/2014 | 2.24 | 2.24 | 2.24 | 202 | 1 | 90 |
| 30/11/2014 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
| 26/10/2014 | 2.50 | 2.43 | 2.43 | 982 | 2 | 397 |
| 08/10/2014 | 2.55 | 2.50 | 2.50 | 2,120 | 9 | 838 |
| 28/09/2014 | 2.66 | 2.55 | 2.55 | 1,835 | 2 | 700 |
| 21/09/2014 | 2.66 | 2.66 | 2.66 | 133 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2017 | 5.38 | 5.32 | 5.38 | 1,460 | 2 | 273 |
| 05/09/2017 | 5.35 | 5.35 | 5.35 | 2,675 | 1 | 500 |
| 01/08/2017 | 5.70 | 5.40 | 5.40 | 57,544 | 12 | 10,445 |
| 01/11/2016 | 1.90 | 1.90 | 1.90 | 950 | 3 | 500 |
| 01/06/2016 | 1.99 | 1.99 | 1.99 | 392 | 2 | 197 |
| 01/11/2015 | 1.99 | 1.99 | 1.99 | 3,980 | 1 | 2,000 |
| 01/10/2015 | 1.98 | 1.98 | 1.98 | 170 | 1 | 86 |
| 01/06/2015 | 2.12 | 2.03 | 2.03 | 1,431 | 9 | 700 |
| 01/04/2015 | 2.13 | 2.13 | 2.13 | 209 | 1 | 98 |
| 01/12/2014 | 2.35 | 2.24 | 2.24 | 319 | 2 | 140 |
| 01/10/2014 | 2.55 | 2.43 | 2.43 | 3,102 | 11 | 1,235 |
| 01/09/2014 | 2.80 | 2.55 | 2.55 | 3,289 | 7 | 1,245 |
| 01/07/2014 | 2.94 | 2.94 | 2.94 | 44 | 1 | 15 |
| 01/06/2014 | 3.25 | 3.09 | 3.09 | 630 | 7 | 197 |
| 04/05/2014 | 3.44 | 3.25 | 3.27 | 2,982 | 7 | 901 |
| 01/04/2014 | 3.75 | 3.42 | 3.42 | 3,652 | 10 | 1,032 |
| 02/03/2014 | 3.71 | 3.71 | 3.71 | 141 | 3 | 38 |
| 02/01/2014 | 3.90 | 3.90 | 3.90 | 624 | 1 | 160 |
| 01/12/2013 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 03/11/2013 | 4.04 | 4.00 | 4.00 | 797 | 4 | 199 |