Drumz (DRUM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Drumz

Date Open High Low Close* Volume
04/01/2006 48,000.00p 48,000.00p 47,000.00p 48,000.00p 5
03/01/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
30/12/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
29/12/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 10
28/12/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 14
23/12/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
22/12/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
21/12/2005 49,000.00p 51,000.00p 47,000.00p 47,000.00p 5
20/12/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 2
19/12/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 1
16/12/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 1
15/12/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 13
14/12/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 15
13/12/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 0
12/12/2005 51,000.00p 52,000.00p 51,000.00p 51,000.00p 0
09/12/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
08/12/2005 52,000.00p 52,000.00p 51,000.00p 52,000.00p 12
07/12/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 2
06/12/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 2
05/12/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
02/12/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
01/12/2005 51,000.00p 52,000.00p 51,000.00p 52,000.00p 5
30/11/2005 50,000.00p 51,000.00p 50,000.00p 51,000.00p 5
29/11/2005 50,000.00p 50,000.00p 50,000.00p 50,000.00p 1
28/11/2005 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
25/11/2005 51,000.00p 51,000.00p 50,000.00p 50,000.00p 0
24/11/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 33
23/11/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 2
22/11/2005 48,000.00p 51,000.00p 47,000.00p 51,000.00p 12
21/11/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 16
18/11/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 8
17/11/2005 47,000.00p 47,000.00p 47,000.00p 47,000.00p 1
16/11/2005 48,000.00p 53,000.00p 47,000.00p 47,000.00p 4
15/11/2005 51,000.00p 53,000.00p 51,000.00p 51,000.00p 1
14/11/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 6
11/11/2005 51,000.00p 53,000.00p 51,000.00p 51,000.00p 4
10/11/2005 53,000.00p 53,000.00p 51,000.00p 52,000.00p 8
09/11/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
08/11/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 2
07/11/2005 53,000.00p 53,000.00p 52,000.00p 52,000.00p 3
04/11/2005 53,000.00p 54,000.00p 53,000.00p 53,000.00p 8
03/11/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 2
02/11/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 5
01/11/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 4
31/10/2005 54,000.00p 54,000.00p 53,000.00p 54,000.00p 1
28/10/2005 53,000.00p 53,000.00p 53,000.00p 53,000.00p 0
27/10/2005 53,000.00p 54,000.00p 53,000.00p 53,000.00p 13
26/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 6
25/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 0
24/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 3
21/10/2005 54,000.00p 54,000.00p 53,000.00p 54,000.00p 0
20/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 1
19/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 4
18/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 5
17/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 9
14/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 4
13/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 6
12/10/2005 53,000.00p 54,000.00p 53,000.00p 54,000.00p 0
11/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 6
10/10/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 2
07/10/2005 54,000.00p 55,000.00p 54,000.00p 54,000.00p 1
06/10/2005 55,000.00p 55,000.00p 55,000.00p 55,000.00p 3
05/10/2005 55,000.00p 57,000.00p 55,000.00p 55,000.00p 12
04/10/2005 55,000.00p 57,000.00p 55,000.00p 57,000.00p 22
03/10/2005 56,000.00p 57,000.00p 56,000.00p 56,000.00p 47
30/09/2005 53,000.00p 57,000.00p 53,000.00p 57,000.00p 22
29/09/2005 56,000.00p 57,000.00p 56,000.00p 56,000.00p 6
28/09/2005 57,000.00p 59,000.00p 57,000.00p 57,000.00p 4
27/09/2005 57,000.00p 59,000.00p 57,000.00p 57,000.00p 0
26/09/2005 59,000.00p 59,000.00p 59,000.00p 59,000.00p 1
23/09/2005 59,000.00p 59,000.00p 59,000.00p 59,000.00p 0
22/09/2005 59,000.00p 60,000.00p 59,000.00p 59,000.00p 8
21/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
20/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
19/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 11
16/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
15/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
14/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
13/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
12/09/2005 60,000.00p 60,000.00p 59,000.00p 60,000.00p 0
09/09/2005 58,000.00p 60,000.00p 57,000.00p 59,000.00p 18
08/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 7
07/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
06/09/2005 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
05/09/2005 57,000.00p 60,000.00p 56,000.00p 60,000.00p 15
02/09/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 2
01/09/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 0
31/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 8
30/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 195
29/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 0
26/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 2
25/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 13
24/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 2
23/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 3
22/08/2005 55,000.00p 56,000.00p 55,000.00p 56,000.00p 178
19/08/2005 55,000.00p 55,000.00p 55,000.00p 55,000.00p 13
18/08/2005 55,000.00p 55,000.00p 54,000.00p 55,000.00p 0
17/08/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 8
16/08/2005 54,000.00p 56,000.00p 54,000.00p 54,000.00p 1
15/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 1
12/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 0
11/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 4
10/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 0
09/08/2005 56,000.00p 56,000.00p 56,000.00p 56,000.00p 1
08/08/2005 55,000.00p 56,000.00p 55,000.00p 56,000.00p 2
05/08/2005 55,000.00p 55,000.00p 55,000.00p 55,000.00p 1
04/08/2005 55,000.00p 55,000.00p 55,000.00p 55,000.00p 7
03/08/2005 59,000.00p 60,000.00p 53,000.00p 55,000.00p 3
02/08/2005 60,000.00p 61,000.00p 60,000.00p 60,000.00p 11
01/08/2005 61,000.00p 61,000.00p 61,000.00p 61,000.00p 50
29/07/2005 61,000.00p 61,000.00p 61,000.00p 61,000.00p 1
28/07/2005 61,000.00p 61,000.00p 59,000.00p 61,000.00p 27
27/07/2005 59,000.00p 59,000.00p 55,000.00p 59,000.00p 12
26/07/2005 55,000.00p 55,000.00p 55,000.00p 55,000.00p 7
25/07/2005 55,000.00p 57,000.00p 55,000.00p 55,000.00p 10
22/07/2005 57,000.00p 57,000.00p 55,000.00p 57,000.00p 11
21/07/2005 53,000.00p 55,000.00p 51,000.00p 55,000.00p 5
20/07/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 0
19/07/2005 51,000.00p 53,000.00p 51,000.00p 51,000.00p 3
18/07/2005 53,000.00p 53,000.00p 53,000.00p 53,000.00p 0
15/07/2005 53,000.00p 53,000.00p 53,000.00p 53,000.00p 3
14/07/2005 53,000.00p 53,000.00p 53,000.00p 53,000.00p 2
13/07/2005 53,000.00p 53,000.00p 53,000.00p 53,000.00p 0
12/07/2005 53,000.00p 53,000.00p 53,000.00p 53,000.00p 1
11/07/2005 53,000.00p 53,000.00p 51,000.00p 53,000.00p 8
08/07/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 1
07/07/2005 55,000.00p 56,000.00p 51,000.00p 51,000.00p 2
06/07/2005 56,000.00p 57,000.00p 56,000.00p 56,000.00p 0
05/07/2005 57,000.00p 57,000.00p 57,000.00p 57,000.00p 3
04/07/2005 57,000.00p 57,000.00p 57,000.00p 57,000.00p 4
01/07/2005 57,000.00p 57,000.00p 57,000.00p 57,000.00p 0
30/06/2005 57,000.00p 58,000.00p 57,000.00p 57,000.00p 32
29/06/2005 58,000.00p 58,000.00p 58,000.00p 58,000.00p 0
28/06/2005 58,000.00p 58,000.00p 58,000.00p 58,000.00p 4
27/06/2005 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1
24/06/2005 58,000.00p 58,000.00p 58,000.00p 58,000.00p 4
23/06/2005 58,000.00p 58,000.00p 58,000.00p 58,000.00p 5
22/06/2005 55,000.00p 58,000.00p 52,000.00p 58,000.00p 34
21/06/2005 51,000.00p 52,000.00p 50,000.00p 52,000.00p 23
20/06/2005 50,000.00p 51,000.00p 50,000.00p 50,000.00p 13
17/06/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 5
16/06/2005 51,000.00p 51,000.00p 49,000.00p 51,000.00p 5
15/06/2005 49,000.00p 50,000.00p 49,000.00p 49,000.00p 16
14/06/2005 50,000.00p 50,000.00p 50,000.00p 50,000.00p 82
13/06/2005 50,000.00p 50,000.00p 50,000.00p 50,000.00p 2
10/06/2005 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
09/06/2005 51,000.00p 52,000.00p 50,000.00p 50,000.00p 88
08/06/2005 53,000.00p 55,000.00p 52,000.00p 52,000.00p 24
07/06/2005 55,000.00p 55,000.00p 52,000.00p 55,000.00p 0
06/06/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 6
03/06/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
02/06/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
01/06/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
31/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 5
27/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 9
26/05/2005 52,000.00p 52,000.00p 51,000.00p 52,000.00p 4
25/05/2005 51,000.00p 51,000.00p 51,000.00p 51,000.00p 0
24/05/2005 52,000.00p 54,000.00p 51,000.00p 51,000.00p 7
23/05/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 3
20/05/2005 54,000.00p 54,000.00p 54,000.00p 54,000.00p 12
19/05/2005 53,000.00p 54,000.00p 52,000.00p 54,000.00p 8
18/05/2005 53,000.00p 53,000.00p 52,000.00p 52,000.00p 12
17/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
16/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 178
13/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
12/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
11/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
10/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
09/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
06/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
05/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 4
04/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 14
03/05/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 36
29/04/2005 52,000.00p 52,000.00p 52,000.00p 52,000.00p 3
28/04/2005 52,000.00p 52,000.00p 51,000.00p 52,000.00p 9
27/04/2005 55,000.00p 56,000.00p 51,000.00p 51,000.00p 14
26/04/2005 68,000.00p 68,000.00p 56,000.00p 56,000.00p 25
25/04/2005 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1
22/04/2005 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1
21/04/2005 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
20/04/2005 69,000.00p 69,000.00p 65,000.00p 65,000.00p 0
19/04/2005 61,000.00p 69,000.00p 60,000.00p 69,000.00p 24
18/04/2005 62,000.00p 64,000.00p 60,000.00p 64,000.00p 1
15/04/2005 56,000.00p 61,000.00p 56,000.00p 60,000.00p 14
14/04/2005 55,000.00p 55,000.00p 55,000.00p 55,000.00p 2
13/04/2005 56,000.00p 56,000.00p 55,000.00p 55,000.00p 3
12/04/2005 57,000.00p 57,000.00p 35,000.00p 56,000.00p 210
11/04/2005 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
08/04/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 53
07/04/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 1
06/04/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 2
05/04/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 7
04/04/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 3
01/04/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 3
31/03/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 18
30/03/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 2
29/03/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 7
24/03/2005 70,000.00p 70,000.00p 70,000.00p 70,000.00p 16
23/03/2005 74,000.00p 74,000.00p 70,000.00p 70,000.00p 8
22/03/2005 78,000.00p 80,000.00p 74,000.00p 74,000.00p 13

*Close Price adjusted for both dividends and splits