Drumz (DRUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/03/2005 80,000.00p 80,000.00p 76,000.00p 80,000.00p 10
18/03/2005 70,000.00p 76,000.00p 66,000.00p 76,000.00p 7
17/03/2005 66,000.00p 66,000.00p 66,000.00p 66,000.00p 21
16/03/2005 66,000.00p 66,000.00p 66,000.00p 66,000.00p 2
15/03/2005 66,000.00p 68,000.00p 64,000.00p 66,000.00p 10
14/03/2005 70,000.00p 74,000.00p 64,000.00p 64,000.00p 20
11/03/2005 76,000.00p 76,000.00p 74,000.00p 74,000.00p 2
10/03/2005 78,000.00p 84,000.00p 76,000.00p 76,000.00p 5
09/03/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 16
08/03/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 5
07/03/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 6
04/03/2005 88,000.00p 86,000.00p 84,000.00p 84,000.00p 18
03/03/2005 88,000.00p 88,000.00p 84,000.00p 86,000.00p 8
02/03/2005 80,000.00p 84,000.00p 78,000.00p 84,000.00p 4
01/03/2005 76,000.00p 78,000.00p 76,000.00p 78,000.00p 5
28/02/2005 74,000.00p 74,000.00p 74,000.00p 74,000.00p 29
25/02/2005 74,000.00p 74,000.00p 74,000.00p 74,000.00p 3
24/02/2005 74,000.00p 74,000.00p 74,000.00p 74,000.00p 11
23/02/2005 74,000.00p 74,000.00p 74,000.00p 74,000.00p 5
22/02/2005 74,000.00p 74,000.00p 72,000.00p 74,000.00p 8
21/02/2005 78,000.00p 80,000.00p 72,000.00p 74,000.00p 44
18/02/2005 82,000.00p 82,000.00p 80,000.00p 80,000.00p 16
17/02/2005 82,000.00p 82,000.00p 82,000.00p 82,000.00p 5
16/02/2005 82,000.00p 86,000.00p 82,000.00p 82,000.00p 3
15/02/2005 86,000.00p 90,000.00p 86,000.00p 86,000.00p 36
14/02/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 18
11/02/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 3
10/02/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 3
09/02/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 3
08/02/2005 84,000.00p 90,000.00p 82,000.00p 90,000.00p 9
07/02/2005 82,000.00p 82,000.00p 82,000.00p 82,000.00p 0
04/02/2005 82,000.00p 82,000.00p 82,000.00p 82,000.00p 0
03/02/2005 82,000.00p 86,000.00p 82,000.00p 82,000.00p 13
02/02/2005 90,000.00p 90,000.00p 86,000.00p 86,000.00p 2
01/02/2005 90,000.00p 92,000.00p 90,000.00p 90,000.00p 0
31/01/2005 92,000.00p 92,000.00p 92,000.00p 92,000.00p 2
28/01/2005 92,000.00p 92,000.00p 92,000.00p 92,000.00p 1
27/01/2005 92,000.00p 92,000.00p 92,000.00p 92,000.00p 2
26/01/2005 92,000.00p 94,000.00p 92,000.00p 92,000.00p 10
25/01/2005 94,000.00p 94,000.00p 90,000.00p 94,000.00p 12
24/01/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 5
21/01/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 1
20/01/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 2
19/01/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 0
18/01/2005 90,000.00p 90,000.00p 88,000.00p 90,000.00p 5
17/01/2005 86,000.00p 88,000.00p 84,000.00p 88,000.00p 4
14/01/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 4
13/01/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 3
12/01/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 1
11/01/2005 84,000.00p 84,000.00p 84,000.00p 84,000.00p 0
10/01/2005 82,000.00p 88,000.00p 82,000.00p 84,000.00p 17
07/01/2005 88,000.00p 90,000.00p 88,000.00p 88,000.00p 2
06/01/2005 90,000.00p 90,000.00p 90,000.00p 90,000.00p 3
05/01/2005 90,000.00p 92,000.00p 90,000.00p 90,000.00p 16
04/01/2005 92,000.00p 92,000.00p 92,000.00p 92,000.00p 9
31/12/2004 94,000.00p 94,000.00p 92,000.00p 92,000.00p 1
30/12/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 9
29/12/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 0
24/12/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 0
23/12/2004 84,000.00p 92,000.00p 80,000.00p 92,000.00p 24
22/12/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
21/12/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 1
20/12/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 5
17/12/2004 80,000.00p 82,000.00p 80,000.00p 80,000.00p 3
16/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 1
15/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 4
14/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 1
13/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 3
10/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 0
09/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 3
08/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 2
07/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 3
06/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 4
03/12/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 4
02/12/2004 90,000.00p 92,000.00p 82,000.00p 82,000.00p 18
01/12/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 0
30/11/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 4
29/11/2004 94,000.00p 94,000.00p 92,000.00p 92,000.00p 8
26/11/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 8
25/11/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 6
24/11/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 0
23/11/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 1
22/11/2004 94,000.00p 96,000.00p 94,000.00p 94,000.00p 5
19/11/2004 96,000.00p 96,000.00p 96,000.00p 96,000.00p 3
18/11/2004 96,000.00p 96,000.00p 96,000.00p 96,000.00p 3
17/11/2004 96,000.00p 96,000.00p 96,000.00p 96,000.00p 1
16/11/2004 96,000.00p 96,000.00p 96,000.00p 96,000.00p 0
15/11/2004 96,000.00p 96,000.00p 96,000.00p 96,000.00p 3
12/11/2004 96,000.00p 96,000.00p 96,000.00p 96,000.00p 5
11/11/2004 96,000.00p 96,000.00p 92,000.00p 96,000.00p 4
10/11/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 0
09/11/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 7
08/11/2004 94,000.00p 94,000.00p 92,000.00p 92,000.00p 5
05/11/2004 86,000.00p 94,000.00p 84,000.00p 94,000.00p 7
04/11/2004 82,000.00p 84,000.00p 78,000.00p 84,000.00p 4
03/11/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 1
02/11/2004 78,000.00p 80,000.00p 78,000.00p 78,000.00p 9
01/11/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 1
29/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 4
28/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 2
27/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 3
26/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 6
25/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 2
22/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 3
21/10/2004 80,000.00p 80,000.00p 80,000.00p 80,000.00p 2
20/10/2004 80,000.00p 82,000.00p 80,000.00p 80,000.00p 1
19/10/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 2
18/10/2004 82,000.00p 86,000.00p 82,000.00p 82,000.00p 3
15/10/2004 86,000.00p 86,000.00p 86,000.00p 86,000.00p 1
14/10/2004 86,000.00p 86,000.00p 86,000.00p 86,000.00p 1
13/10/2004 90,000.00p 94,000.00p 86,000.00p 86,000.00p 18
12/10/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 1
11/10/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 0
08/10/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 6
07/10/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 3
06/10/2004 94,000.00p 98,000.00p 94,000.00p 94,000.00p 1
05/10/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 2
04/10/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 0
01/10/2004 98,000.00p 98,000.00p 96,000.00p 98,000.00p 0
30/09/2004 96,000.00p 96,000.00p 94,000.00p 96,000.00p 11
29/09/2004 94,000.00p 94,000.00p 94,000.00p 94,000.00p 8
28/09/2004 98,000.00p 98,000.00p 94,000.00p 94,000.00p 9
27/09/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 5
24/09/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 3
23/09/2004 98,000.00p 100,000.00p 98,000.00p 98,000.00p 3
22/09/2004 102,000.00p 102,000.00p 100,000.00p 100,000.00p 3
21/09/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
20/09/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
17/09/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 13
16/09/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
15/09/2004 96,000.00p 100,000.00p 96,000.00p 100,000.00p 6
14/09/2004 92,000.00p 96,000.00p 90,000.00p 96,000.00p 20
13/09/2004 90,000.00p 90,000.00p 90,000.00p 90,000.00p 2
10/09/2004 90,000.00p 90,000.00p 88,000.00p 90,000.00p 7
09/09/2004 88,000.00p 92,000.00p 88,000.00p 88,000.00p 3
08/09/2004 88,000.00p 92,000.00p 88,000.00p 92,000.00p 24
07/09/2004 94,000.00p 94,000.00p 92,000.00p 92,000.00p 4
06/09/2004 98,000.00p 98,000.00p 92,000.00p 94,000.00p 32
03/09/2004 98,000.00p 100,000.00p 98,000.00p 98,000.00p 2
02/09/2004 102,000.00p 102,000.00p 100,000.00p 100,000.00p 5
01/09/2004 102,000.00p 102,000.00p 102,000.00p 102,000.00p 1
31/08/2004 106,000.00p 106,000.00p 102,000.00p 102,000.00p 8
27/08/2004 102,000.00p 102,000.00p 102,000.00p 102,000.00p 5
26/08/2004 94,000.00p 102,000.00p 94,000.00p 102,000.00p 6
25/08/2004 98,000.00p 98,000.00p 94,000.00p 94,000.00p 3
24/08/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 2
23/08/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 4
20/08/2004 98,000.00p 102,000.00p 98,000.00p 98,000.00p 2
19/08/2004 92,000.00p 102,000.00p 86,000.00p 102,000.00p 18
18/08/2004 82,000.00p 86,000.00p 78,000.00p 86,000.00p 67
17/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
16/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 2
13/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 5
12/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 10
11/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 1
10/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 1
09/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 6
06/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 2
05/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
04/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
03/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
02/08/2004 78,000.00p 80,000.00p 78,000.00p 78,000.00p 3
30/07/2004 80,000.00p 82,000.00p 80,000.00p 80,000.00p 13
29/07/2004 82,000.00p 82,000.00p 82,000.00p 82,000.00p 7
28/07/2004 82,000.00p 86,000.00p 82,000.00p 82,000.00p 9
27/07/2004 90,000.00p 90,000.00p 86,000.00p 86,000.00p 1
26/07/2004 86,000.00p 90,000.00p 82,000.00p 90,000.00p 8
23/07/2004 78,000.00p 82,000.00p 70,000.00p 82,000.00p 9
22/07/2004 70,000.00p 70,000.00p 70,000.00p 70,000.00p 9
21/07/2004 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
20/07/2004 70,000.00p 70,000.00p 70,000.00p 70,000.00p 1
19/07/2004 70,000.00p 70,000.00p 70,000.00p 70,000.00p 13
16/07/2004 74,000.00p 78,000.00p 70,000.00p 70,000.00p 25
15/07/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 27
14/07/2004 82,000.00p 84,000.00p 78,000.00p 78,000.00p 29
13/07/2004 88,000.00p 88,000.00p 76,000.00p 80,000.00p 24
12/07/2004 88,000.00p 92,000.00p 86,000.00p 90,000.00p 28
09/07/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 1
08/07/2004 88,000.00p 92,000.00p 88,000.00p 92,000.00p 2
07/07/2004 86,000.00p 92,000.00p 86,000.00p 88,000.00p 9
06/07/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 7
05/07/2004 92,000.00p 92,000.00p 90,000.00p 92,000.00p 3
02/07/2004 90,000.00p 90,000.00p 90,000.00p 90,000.00p 54
01/07/2004 86,000.00p 90,000.00p 86,000.00p 90,000.00p 6
30/06/2004 90,000.00p 92,000.00p 90,000.00p 90,000.00p 13
29/06/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 0
28/06/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 2
25/06/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 8
24/06/2004 92,000.00p 92,000.00p 92,000.00p 92,000.00p 1
23/06/2004 92,000.00p 96,000.00p 92,000.00p 92,000.00p 18
22/06/2004 98,000.00p 98,000.00p 98,000.00p 96,000.00p 38
21/06/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 6
18/06/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 1
17/06/2004 98,000.00p 100,000.00p 98,000.00p 98,000.00p 12
16/06/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
15/06/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2
14/06/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2
11/06/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2
10/06/2004 100,000.00p 100,000.00p 98,000.00p 100,000.00p 11
09/06/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 3

*Close Price adjusted for both dividends and splits