Drumz (DRUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/10/2006 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
17/10/2006 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
16/10/2006 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
13/10/2006 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
12/10/2006 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
11/10/2006 33,000.00p 33,000.00p 33,000.00p 33,000.00p 19
10/10/2006 33,000.00p 34,000.00p 33,000.00p 33,000.00p 0
09/10/2006 34,000.00p 34,000.00p 33,000.00p 33,000.00p 3
06/10/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
05/10/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
04/10/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
03/10/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 2
02/10/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 14
29/09/2006 27,500.00p 34,000.00p 28,000.00p 34,000.00p 82
28/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
27/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
26/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
25/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
22/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 6
21/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
20/09/2006 35,000.00p 35,000.00p 34,000.00p 34,000.00p 0
19/09/2006 34,000.00p 35,000.00p 34,000.00p 35,000.00p 30
18/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 2
15/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 2
14/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
13/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
12/09/2006 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
11/09/2006 34,500.00p 34,500.00p 34,000.00p 34,000.00p 5
08/09/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 0
07/09/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 1
06/09/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 1
05/09/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 0
04/09/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 14
01/09/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 9
31/08/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 1
30/08/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 10
29/08/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 0
25/08/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 2
24/08/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 0
23/08/2006 34,500.00p 34,500.00p 34,500.00p 34,500.00p 0
22/08/2006 35,500.00p 35,500.00p 34,500.00p 34,500.00p 12
21/08/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 0
18/08/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 0
17/08/2006 35,000.00p 36,000.00p 35,000.00p 36,000.00p 5
16/08/2006 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
15/08/2006 35,500.00p 35,500.00p 35,000.00p 35,000.00p 0
14/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
11/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 19
10/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
09/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 1
08/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
07/08/2006 35,500.00p 35,500.00p 35,000.00p 35,500.00p 25
04/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
03/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 26
02/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 12
01/08/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
31/07/2006 35,500.00p 35,500.00p 35,000.00p 35,500.00p 7
28/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 1
27/07/2006 35,500.00p 35,500.00p 35,000.00p 35,500.00p 9
26/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 1
25/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
24/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
21/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 12
20/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 18
19/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 1
18/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
17/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
14/07/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 39
13/07/2006 36,000.00p 36,000.00p 35,500.00p 35,500.00p 7
12/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 0
11/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 31
10/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 12
07/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 0
06/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 71
05/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 0
04/07/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 1
03/07/2006 35,000.00p 36,000.00p 35,000.00p 36,000.00p 27
30/06/2006 37,500.00p 37,500.00p 37,500.00p 37,500.00p 13
29/06/2006 38,000.00p 38,000.00p 37,500.00p 37,500.00p 3
28/06/2006 35,000.00p 38,000.00p 35,000.00p 38,000.00p 13
27/06/2006 35,000.00p 35,000.00p 35,000.00p 35,000.00p 50
26/06/2006 34,000.00p 35,000.00p 34,000.00p 35,000.00p 2
23/06/2006 36,000.00p 36,000.00p 33,000.00p 34,000.00p 5
22/06/2006 35,000.00p 35,000.00p 35,000.00p 35,000.00p 2
21/06/2006 36,000.00p 36,000.00p 35,000.00p 35,000.00p 4
20/06/2006 41,000.00p 41,000.00p 35,000.00p 36,000.00p 26
19/06/2006 45,000.00p 45,000.00p 45,000.00p 45,000.00p 1
16/06/2006 44,000.00p 45,000.00p 44,000.00p 45,000.00p 0
15/06/2006 45,000.00p 45,000.00p 45,000.00p 45,000.00p 5
14/06/2006 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
13/06/2006 46,000.00p 46,000.00p 46,000.00p 46,000.00p 25
12/06/2006 46,000.00p 46,000.00p 46,000.00p 46,000.00p 1
09/06/2006 47,000.00p 47,000.00p 46,000.00p 46,000.00p 4
08/06/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
07/06/2006 47,000.00p 47,000.00p 46,000.00p 47,000.00p 0
06/06/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
05/06/2006 47,000.00p 47,000.00p 46,000.00p 47,000.00p 0
02/06/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 2
01/06/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
31/05/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
30/05/2006 47,000.00p 47,000.00p 47,000.00p 47,000.00p 1
26/05/2006 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
25/05/2006 46,000.00p 46,000.00p 46,000.00p 46,000.00p 1
24/05/2006 48,000.00p 48,000.00p 46,000.00p 46,000.00p 5
23/05/2006 48,000.00p 48,000.00p 48,000.00p 48,000.00p 0
22/05/2006 48,000.00p 48,000.00p 48,000.00p 48,000.00p 0
19/05/2006 48,000.00p 48,000.00p 48,000.00p 48,000.00p 2
18/05/2006 49,000.00p 49,000.00p 48,000.00p 48,000.00p 0
17/05/2006 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
16/05/2006 54,000.00p 54,000.00p 50,000.00p 50,000.00p 2
15/05/2006 54,000.00p 54,000.00p 54,000.00p 54,000.00p 0
12/05/2006 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
11/05/2006 57,000.00p 57,000.00p 55,000.00p 55,000.00p 10
10/05/2006 57,000.00p 57,000.00p 57,000.00p 57,000.00p 0
09/05/2006 57,000.00p 57,000.00p 57,000.00p 57,000.00p 0
08/05/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 2
05/05/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 0
04/05/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1
03/05/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1
02/05/2006 59,000.00p 59,000.00p 58,000.00p 58,000.00p 5
28/04/2006 60,000.00p 60,000.00p 60,000.00p 60,000.00p 3
27/04/2006 59,000.00p 60,000.00p 59,000.00p 60,000.00p 7
26/04/2006 54,000.00p 57,000.00p 54,000.00p 57,000.00p 7
25/04/2006 49,000.00p 50,000.00p 49,000.00p 50,000.00p 27
24/04/2006 51,000.00p 51,000.00p 49,000.00p 49,000.00p 4
21/04/2006 49,000.00p 51,000.00p 48,000.00p 51,000.00p 10
20/04/2006 58,000.00p 58,000.00p 57,000.00p 57,000.00p 0
19/04/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 0
18/04/2006 58,000.00p 59,000.00p 58,000.00p 58,000.00p 3
13/04/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1
12/04/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 0
11/04/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 11
10/04/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 6
07/04/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1
06/04/2006 60,000.00p 60,000.00p 58,000.00p 58,000.00p 8
05/04/2006 61,000.00p 61,000.00p 60,000.00p 60,000.00p 0
04/04/2006 63,000.00p 63,000.00p 61,000.00p 61,000.00p 8
03/04/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 2
31/03/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 4
30/03/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
29/03/2006 67,000.00p 67,000.00p 65,000.00p 65,000.00p 14
28/03/2006 69,000.00p 69,000.00p 67,000.00p 67,000.00p 9
27/03/2006 69,000.00p 69,000.00p 69,000.00p 69,000.00p 11
24/03/2006 70,000.00p 70,000.00p 69,000.00p 69,000.00p 2
23/03/2006 71,000.00p 71,000.00p 70,000.00p 70,000.00p 5
22/03/2006 72,000.00p 72,000.00p 71,000.00p 71,000.00p 11
21/03/2006 72,000.00p 72,000.00p 72,000.00p 72,000.00p 0
20/03/2006 72,000.00p 72,000.00p 72,000.00p 72,000.00p 2
17/03/2006 72,000.00p 72,000.00p 72,000.00p 72,000.00p 1
16/03/2006 72,000.00p 72,000.00p 72,000.00p 72,000.00p 7
15/03/2006 72,000.00p 72,000.00p 72,000.00p 72,000.00p 1
14/03/2006 72,000.00p 72,000.00p 72,000.00p 72,000.00p 310
13/03/2006 73,000.00p 73,000.00p 72,000.00p 72,000.00p 5
10/03/2006 73,000.00p 73,000.00p 73,000.00p 73,000.00p 4
09/03/2006 73,000.00p 73,000.00p 73,000.00p 73,000.00p 0
08/03/2006 73,000.00p 73,000.00p 73,000.00p 73,000.00p 0
07/03/2006 73,000.00p 73,000.00p 73,000.00p 73,000.00p 0
06/03/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 101
03/03/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 2
02/03/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 0
01/03/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 1
28/02/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 2
27/02/2006 74,000.00p 74,000.00p 73,000.00p 74,000.00p 35
24/02/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 1
23/02/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 8
22/02/2006 73,000.00p 74,000.00p 73,000.00p 74,000.00p 48
21/02/2006 80,000.00p 80,000.00p 73,000.00p 73,000.00p 35
20/02/2006 82,000.00p 82,000.00p 80,000.00p 80,000.00p 71
17/02/2006 82,000.00p 82,000.00p 82,000.00p 82,000.00p 13
16/02/2006 83,000.00p 83,000.00p 82,000.00p 82,000.00p 7
15/02/2006 89,000.00p 89,000.00p 82,000.00p 83,000.00p 13
14/02/2006 89,000.00p 89,000.00p 89,000.00p 89,000.00p 25
13/02/2006 89,000.00p 89,000.00p 89,000.00p 89,000.00p 8
10/02/2006 88,000.00p 89,000.00p 88,000.00p 89,000.00p 113
09/02/2006 74,000.00p 88,000.00p 74,000.00p 88,000.00p 38
08/02/2006 73,000.00p 74,000.00p 72,000.00p 73,000.00p 61
07/02/2006 74,000.00p 74,000.00p 74,000.00p 74,000.00p 14
06/02/2006 75,000.00p 75,000.00p 73,000.00p 74,000.00p 6
03/02/2006 70,000.00p 74,000.00p 69,000.00p 73,000.00p 5
02/02/2006 67,000.00p 69,000.00p 65,000.00p 69,000.00p 70
01/02/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
31/01/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 15
30/01/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 4
27/01/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 2
26/01/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1
25/01/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 17
24/01/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
23/01/2006 62,000.00p 68,000.00p 60,000.00p 65,000.00p 34
20/01/2006 57,000.00p 60,000.00p 53,000.00p 60,000.00p 28
19/01/2006 52,000.00p 53,000.00p 51,000.00p 53,000.00p 34
18/01/2006 51,000.00p 51,000.00p 51,000.00p 51,000.00p 16
17/01/2006 51,000.00p 53,000.00p 51,000.00p 51,000.00p 14
16/01/2006 51,000.00p 53,000.00p 51,000.00p 53,000.00p 20
13/01/2006 53,000.00p 53,000.00p 53,000.00p 53,000.00p 0
12/01/2006 53,000.00p 53,000.00p 53,000.00p 53,000.00p 0
11/01/2006 53,000.00p 53,000.00p 51,000.00p 53,000.00p 28
10/01/2006 51,000.00p 51,000.00p 51,000.00p 51,000.00p 5
09/01/2006 51,000.00p 51,000.00p 50,000.00p 51,000.00p 3
06/01/2006 50,000.00p 50,000.00p 49,000.00p 50,000.00p 1
05/01/2006 49,000.00p 49,000.00p 48,000.00p 49,000.00p 26

*Close Price adjusted for both dividends and splits