Drumz (DRUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2001 390,000.00p 390,000.00p 390,000.00p 390,000.00p 11
17/04/2001 400,000.00p 400,000.00p 400,000.00p 400,000.00p 6
12/04/2001 400,000.00p 400,000.00p 400,000.00p 400,000.00p 5
11/04/2001 400,000.00p 400,000.00p 400,000.00p 400,000.00p 9
10/04/2001 379,999.98p 379,999.98p 379,999.98p 379,999.98p 41
09/04/2001 426,000.00p 426,000.00p 426,000.00p 426,000.00p 3
06/04/2001 426,000.00p 426,000.00p 426,000.00p 426,000.00p 3
05/04/2001 420,000.00p 420,000.00p 420,000.00p 420,000.00p 4
04/04/2001 420,000.00p 420,000.00p 420,000.00p 420,000.00p 3
03/04/2001 430,000.00p 430,000.00p 430,000.00p 430,000.00p 7
02/04/2001 456,000.00p 456,000.00p 456,000.00p 456,000.00p 20
30/03/2001 430,000.00p 430,000.00p 430,000.00p 430,000.00p 4
29/03/2001 440,000.00p 440,000.00p 440,000.00p 440,000.00p 8
28/03/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 7
27/03/2001 460,000.00p 460,000.00p 460,000.00p 460,000.00p 4
26/03/2001 456,000.00p 456,000.00p 456,000.00p 456,000.00p 17
23/03/2001 480,000.00p 480,000.00p 480,000.00p 480,000.00p 21
22/03/2001 426,000.00p 426,000.00p 426,000.00p 426,000.00p 10
21/03/2001 460,000.00p 460,000.00p 460,000.00p 460,000.00p 74
20/03/2001 488,000.00p 488,000.00p 488,000.00p 488,000.00p 49
19/03/2001 396,000.00p 396,000.00p 396,000.00p 396,000.00p 13
16/03/2001 416,000.00p 416,000.00p 416,000.00p 416,000.00p 27
15/03/2001 470,000.00p 470,000.00p 470,000.00p 470,000.00p 3
14/03/2001 470,000.00p 470,000.00p 470,000.00p 470,000.00p 11
13/03/2001 452,000.00p 452,000.00p 452,000.00p 452,000.00p 7
12/03/2001 452,000.00p 452,000.00p 452,000.00p 452,000.00p 10
09/03/2001 444,000.00p 444,000.00p 444,000.00p 444,000.00p 19
08/03/2001 444,000.00p 444,000.00p 444,000.00p 444,000.00p 4
07/03/2001 444,000.00p 444,000.00p 444,000.00p 444,000.00p 13
06/03/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 13
05/03/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 33
02/03/2001 420,000.00p 420,000.00p 420,000.00p 420,000.00p 12
01/03/2001 430,000.00p 430,000.00p 430,000.00p 430,000.00p 6
28/02/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 4
27/02/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 6
26/02/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 4
23/02/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 6
22/02/2001 450,000.00p 450,000.00p 450,000.00p 450,000.00p 28
21/02/2001 490,000.00p 490,000.00p 490,000.00p 490,000.00p 10
20/02/2001 480,000.00p 480,000.00p 480,000.00p 480,000.00p 13
19/02/2001 496,000.00p 496,000.00p 496,000.00p 496,000.00p 16
16/02/2001 480,000.00p 480,000.00p 480,000.00p 480,000.00p 6
15/02/2001 480,000.00p 480,000.00p 480,000.00p 480,000.00p 3
14/02/2001 486,000.00p 486,000.00p 486,000.00p 486,000.00p 5
13/02/2001 490,000.00p 490,000.00p 490,000.00p 490,000.00p 6
12/02/2001 500,000.00p 500,000.00p 500,000.00p 500,000.00p 23
09/02/2001 430,000.00p 430,000.00p 430,000.00p 430,000.00p 13
08/02/2001 416,000.00p 416,000.00p 416,000.00p 416,000.00p 4
07/02/2001 426,000.00p 426,000.00p 426,000.00p 426,000.00p 4
06/02/2001 436,000.00p 436,000.00p 436,000.00p 436,000.00p 4
05/02/2001 436,000.00p 436,000.00p 436,000.00p 436,000.00p 19
02/02/2001 470,000.00p 470,000.00p 470,000.00p 470,000.00p 6
01/02/2001 470,000.00p 470,000.00p 470,000.00p 470,000.00p 11
31/01/2001 480,000.00p 480,000.00p 480,000.00p 480,000.00p 9
30/01/2001 490,000.00p 490,000.00p 490,000.00p 490,000.00p 23
29/01/2001 500,000.00p 500,000.00p 500,000.00p 500,000.00p 48
26/01/2001 490,000.00p 490,000.00p 490,000.00p 490,000.00p 30
25/01/2001 470,000.00p 470,000.00p 470,000.00p 470,000.00p 20
24/01/2001 460,000.00p 460,000.00p 460,000.00p 460,000.00p 52
23/01/2001 464,000.00p 464,000.00p 464,000.00p 464,000.00p 82
22/01/2001 458,000.00p 458,000.00p 458,000.00p 458,000.00p 183
19/01/2001 374,000.00p 374,000.00p 374,000.00p 374,000.00p 83
18/01/2001 376,000.00p 376,000.00p 376,000.00p 376,000.00p 13
17/01/2001 381,999.98p 381,999.98p 381,999.98p 381,999.98p 35
16/01/2001 350,000.00p 350,000.00p 350,000.00p 350,000.00p 13
15/01/2001 330,000.00p 330,000.00p 330,000.00p 330,000.00p 11
12/01/2001 326,000.00p 326,000.00p 326,000.00p 326,000.00p 5
11/01/2001 315,999.98p 315,999.98p 315,999.98p 315,999.98p 5
10/01/2001 300,000.00p 300,000.00p 300,000.00p 300,000.00p 10
09/01/2001 300,000.00p 300,000.00p 300,000.00p 300,000.00p 5
08/01/2001 300,000.00p 300,000.00p 300,000.00p 300,000.00p 6
05/01/2001 330,000.00p 330,000.00p 330,000.00p 330,000.00p 8
04/01/2001 330,000.00p 330,000.00p 330,000.00p 330,000.00p 12
03/01/2001 310,000.00p 310,000.00p 310,000.00p 310,000.00p 2
02/01/2001 359,999.98p 359,999.98p 359,999.98p 359,999.98p 1
29/12/2000 359,999.98p 359,999.98p 359,999.98p 359,999.98p 1
28/12/2000 364,000.02p 364,000.02p 364,000.02p 364,000.02p 4
27/12/2000 364,000.02p 364,000.02p 364,000.02p 364,000.02p 1
22/12/2000 364,000.02p 364,000.02p 364,000.02p 364,000.02p 4
21/12/2000 364,000.02p 364,000.02p 364,000.02p 364,000.02p 6
20/12/2000 379,999.98p 379,999.98p 379,999.98p 379,999.98p 3
19/12/2000 379,999.98p 379,999.98p 379,999.98p 379,999.98p 2
18/12/2000 379,999.98p 379,999.98p 379,999.98p 379,999.98p 1
15/12/2000 379,999.98p 379,999.98p 379,999.98p 379,999.98p 5
14/12/2000 379,999.98p 379,999.98p 379,999.98p 379,999.98p 13
13/12/2000 410,000.00p 410,000.00p 410,000.00p 410,000.00p 4
12/12/2000 410,000.00p 410,000.00p 410,000.00p 410,000.00p 13
11/12/2000 416,000.00p 416,000.00p 416,000.00p 416,000.00p 35
08/12/2000 359,999.98p 359,999.98p 359,999.98p 359,999.98p 5
07/12/2000 376,000.00p 376,000.00p 376,000.00p 376,000.00p 8
06/12/2000 390,000.00p 390,000.00p 390,000.00p 390,000.00p 12
05/12/2000 376,000.00p 376,000.00p 376,000.00p 376,000.00p 20
04/12/2000 356,000.00p 356,000.00p 356,000.00p 356,000.00p 79
01/12/2000 356,000.00p 356,000.00p 356,000.00p 356,000.00p 21
30/11/2000 330,000.00p 330,000.00p 330,000.00p 330,000.00p 20
29/11/2000 350,000.00p 350,000.00p 350,000.00p 350,000.00p 5
28/11/2000 359,999.98p 359,999.98p 359,999.98p 359,999.98p 5
27/11/2000 410,000.00p 410,000.00p 410,000.00p 410,000.00p 2
24/11/2000 410,000.00p 410,000.00p 410,000.00p 410,000.00p 14
23/11/2000 385,000.00p 385,000.00p 385,000.00p 385,000.00p 11
22/11/2000 420,000.00p 420,000.00p 420,000.00p 420,000.00p 12
21/11/2000 430,000.00p 430,000.00p 430,000.00p 430,000.00p 28
20/11/2000 440,000.00p 440,000.00p 440,000.00p 440,000.00p 9
17/11/2000 490,000.00p 490,000.00p 490,000.00p 490,000.00p 8
16/11/2000 500,000.00p 500,000.00p 500,000.00p 500,000.00p 23
15/11/2000 500,000.00p 500,000.00p 500,000.00p 500,000.00p 13
14/11/2000 480,000.00p 480,000.00p 480,000.00p 480,000.00p 7
13/11/2000 456,000.00p 456,000.00p 456,000.00p 456,000.00p 20
10/11/2000 490,000.00p 490,000.00p 490,000.00p 490,000.00p 16
09/11/2000 510,000.00p 510,000.00p 510,000.00p 510,000.00p 23
08/11/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 5
07/11/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 4
06/11/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 5
03/11/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 13
02/11/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 3
01/11/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 4
31/10/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 3
30/10/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 3
27/10/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 5
26/10/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 4
25/10/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 6
24/10/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 12
23/10/2000 510,000.00p 510,000.00p 510,000.00p 510,000.00p 11
20/10/2000 560,000.00p 560,000.00p 560,000.00p 560,000.00p 4
19/10/2000 556,000.00p 556,000.00p 556,000.00p 556,000.00p 5
18/10/2000 556,000.00p 556,000.00p 556,000.00p 556,000.00p 22
17/10/2000 620,000.00p 620,000.00p 620,000.00p 620,000.00p 19
16/10/2000 620,000.00p 620,000.00p 620,000.00p 620,000.00p 59
13/10/2000 564,000.00p 564,000.00p 564,000.00p 564,000.00p 8
12/10/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 10
11/10/2000 590,000.00p 590,000.00p 590,000.00p 590,000.00p 25
10/10/2000 580,000.00p 580,000.00p 580,000.00p 580,000.00p 8
09/10/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 11
06/10/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 34
05/10/2000 610,000.00p 610,000.00p 610,000.00p 610,000.00p 141
04/10/2000 560,000.00p 560,000.00p 560,000.00p 560,000.00p 16
03/10/2000 560,000.00p 560,000.00p 560,000.00p 560,000.00p 26
02/10/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 4
29/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 12
28/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 5
27/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 15
26/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 14
25/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 8
22/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 9
21/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 11
20/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 9
19/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 36
18/09/2000 612,480.03p 612,480.03p 612,480.03p 612,480.03p 33
15/09/2000 612,480.03p 612,480.03p 612,480.03p 612,480.03p 15
14/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 65
13/09/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 94
12/09/2000 612,480.03p 612,480.03p 612,480.03p 612,480.03p 63
11/09/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 62
08/09/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 52
07/09/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 27
06/09/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 18
05/09/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 23
04/09/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 78
01/09/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 24
31/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 8
30/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 39
29/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 23
25/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 6
24/08/2000 562,480.03p 562,480.03p 562,480.03p 562,480.03p 16
23/08/2000 562,480.03p 562,480.03p 562,480.03p 562,480.03p 6
22/08/2000 562,480.03p 562,480.03p 562,480.03p 562,480.03p 83
21/08/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 178
18/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 89
17/08/2000 512,479.98p 512,479.98p 512,479.98p 512,479.98p 8
16/08/2000 512,479.98p 512,479.98p 512,479.98p 512,479.98p 7
15/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 46
14/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 12
11/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 10
10/08/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 5
09/08/2000 587,479.98p 587,479.98p 587,479.98p 587,479.98p 2
08/08/2000 587,479.98p 587,479.98p 587,479.98p 587,479.98p 6
07/08/2000 587,479.98p 587,479.98p 587,479.98p 587,479.98p 15
04/08/2000 612,480.03p 612,480.03p 612,480.03p 612,480.03p 2
03/08/2000 612,480.03p 612,480.03p 612,480.03p 612,480.03p 10
02/08/2000 575,000.00p 575,000.00p 575,000.00p 575,000.00p 10
01/08/2000 600,000.00p 600,000.00p 600,000.00p 600,000.00p 13
31/07/2000 662,479.98p 662,479.98p 662,479.98p 662,479.98p 19
28/07/2000 700,000.00p 700,000.00p 700,000.00p 700,000.00p 9
27/07/2000 737,479.98p 737,479.98p 737,479.98p 737,479.98p 38
26/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 21
25/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 4
24/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 5
21/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 8
20/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 14
19/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 13
18/07/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 16
17/07/2000 737,479.98p 737,479.98p 737,479.98p 737,479.98p 10
14/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 7
13/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 8
12/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 5
11/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 14
10/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 19
07/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 20
06/07/2000 737,479.98p 737,479.98p 737,479.98p 737,479.98p 8
05/07/2000 750,000.05p 750,000.05p 750,000.05p 750,000.05p 16

*Close Price adjusted for both dividends and splits