Drumz (DRUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/06/2004 98,000.00p 100,000.00p 98,000.00p 98,000.00p 2
07/06/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 20
04/06/2004 98,000.00p 102,000.00p 96,000.00p 100,000.00p 48
03/06/2004 102,000.00p 106,000.00p 102,000.00p 102,000.00p 9
02/06/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 4
01/06/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 2
28/05/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 22
27/05/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 0
26/05/2004 104,000.00p 104,000.00p 104,000.00p 106,000.00p 19
25/05/2004 104,000.00p 104,000.00p 102,000.00p 104,000.00p 28
24/05/2004 106,000.00p 106,000.00p 104,000.00p 104,000.00p 6
21/05/2004 104,000.00p 104,000.00p 104,000.00p 104,000.00p 2
20/05/2004 104,000.00p 104,000.00p 104,000.00p 104,000.00p 1
19/05/2004 104,000.00p 104,000.00p 102,000.00p 104,000.00p 1
18/05/2004 104,000.00p 104,000.00p 104,000.00p 104,000.00p 27
17/05/2004 104,000.00p 106,000.00p 104,000.00p 104,000.00p 55
14/05/2004 106,000.00p 108,000.00p 104,000.00p 106,000.00p 0
13/05/2004 104,000.00p 106,000.00p 104,000.00p 104,000.00p 6
12/05/2004 108,000.00p 108,000.00p 104,000.00p 106,000.00p 7
11/05/2004 102,000.00p 106,000.00p 102,000.00p 104,000.00p 21
10/05/2004 110,000.00p 112,000.00p 106,000.00p 106,000.00p 6
07/05/2004 112,000.00p 112,000.00p 112,000.00p 112,000.00p 1
06/05/2004 110,000.00p 114,000.00p 108,000.00p 112,000.00p 4
05/05/2004 108,000.00p 108,000.00p 106,000.00p 108,000.00p 5
04/05/2004 104,000.00p 106,000.00p 104,000.00p 106,000.00p 22
30/04/2004 106,000.00p 106,000.00p 102,000.00p 106,000.00p 6
29/04/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 1
28/04/2004 106,000.00p 106,000.00p 102,000.00p 106,000.00p 3
27/04/2004 106,000.00p 108,000.00p 106,000.00p 106,000.00p 3
26/04/2004 108,000.00p 108,000.00p 108,000.00p 108,000.00p 3
23/04/2004 104,000.00p 108,000.00p 102,000.00p 108,000.00p 8
22/04/2004 102,000.00p 102,000.00p 98,000.00p 102,000.00p 36
21/04/2004 102,000.00p 102,000.00p 102,000.00p 100,000.00p 2
20/04/2004 104,000.00p 108,000.00p 102,000.00p 102,000.00p 34
19/04/2004 106,000.00p 108,000.00p 104,000.00p 108,000.00p 21
16/04/2004 106,000.00p 108,000.00p 104,000.00p 104,000.00p 20
15/04/2004 108,000.00p 108,000.00p 106,000.00p 108,000.00p 1
14/04/2004 108,000.00p 108,000.00p 108,000.00p 108,000.00p 6
13/04/2004 108,000.00p 110,000.00p 108,000.00p 108,000.00p 9
08/04/2004 106,000.00p 108,000.00p 102,000.00p 108,000.00p 18
07/04/2004 102,000.00p 102,000.00p 102,000.00p 102,000.00p 4
06/04/2004 102,000.00p 104,000.00p 102,000.00p 102,000.00p 13
05/04/2004 104,000.00p 104,000.00p 104,000.00p 104,000.00p 16
02/04/2004 104,000.00p 104,000.00p 102,000.00p 104,000.00p 16
01/04/2004 96,000.00p 104,000.00p 96,000.00p 104,000.00p 62
31/03/2004 106,000.00p 108,000.00p 100,000.00p 100,000.00p 22
30/03/2004 112,000.00p 116,000.00p 102,000.00p 108,000.00p 49
29/03/2004 106,000.00p 106,000.00p 102,000.00p 106,000.00p 4
26/03/2004 106,000.00p 106,000.00p 102,000.00p 106,000.00p 4
25/03/2004 108,000.00p 110,000.00p 106,000.00p 106,000.00p 15
24/03/2004 108,000.00p 108,000.00p 108,000.00p 108,000.00p 17
23/03/2004 108,000.00p 108,000.00p 102,000.00p 108,000.00p 19
22/03/2004 108,000.00p 106,000.00p 102,000.00p 106,000.00p 11
19/03/2004 110,000.00p 114,000.00p 106,000.00p 108,000.00p 6
18/03/2004 114,000.00p 114,000.00p 110,000.00p 114,000.00p 17
17/03/2004 104,000.00p 110,000.00p 104,000.00p 110,000.00p 40
16/03/2004 106,000.00p 110,000.00p 106,000.00p 106,000.00p 15
15/03/2004 110,000.00p 110,000.00p 110,000.00p 110,000.00p 12
12/03/2004 108,000.00p 108,000.00p 106,000.00p 106,000.00p 14
11/03/2004 108,000.00p 110,000.00p 104,000.00p 110,000.00p 29
10/03/2004 114,000.00p 114,000.00p 104,000.00p 110,000.00p 52
09/03/2004 120,000.00p 120,000.00p 118,000.00p 118,000.00p 45
08/03/2004 120,000.00p 122,000.00p 120,000.00p 122,000.00p 15
05/03/2004 114,000.00p 122,000.00p 114,000.00p 118,000.00p 30
04/03/2004 110,000.00p 110,000.00p 110,000.00p 110,000.00p 13
03/03/2004 104,000.00p 106,000.00p 102,000.00p 106,000.00p 13
02/03/2004 102,000.00p 102,000.00p 102,000.00p 102,000.00p 17
01/03/2004 102,000.00p 102,000.00p 102,000.00p 102,000.00p 14
27/02/2004 115,000.00p 128,000.00p 102,000.00p 106,000.00p 64
26/02/2004 118,000.00p 120,000.00p 112,000.00p 112,000.00p 36
25/02/2004 104,000.00p 114,000.00p 104,000.00p 112,000.00p 14
24/02/2004 102,000.00p 102,000.00p 100,000.00p 100,000.00p 16
23/02/2004 102,000.00p 102,000.00p 102,000.00p 102,000.00p 8
20/02/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 4
19/02/2004 102,000.00p 110,000.00p 102,000.00p 106,000.00p 26
18/02/2004 104,000.00p 104,000.00p 100,000.00p 100,000.00p 11
17/02/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 6
16/02/2004 106,000.00p 106,000.00p 106,000.00p 106,000.00p 10
13/02/2004 101,000.00p 110,000.00p 101,000.00p 110,000.00p 18
12/02/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 4
11/02/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
10/02/2004 100,000.00p 104,000.00p 100,000.00p 100,000.00p 68
09/02/2004 98,000.00p 102,000.00p 98,000.00p 102,000.00p 13
06/02/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 14
05/02/2004 94,000.00p 98,000.00p 94,000.00p 98,000.00p 25
04/02/2004 90,000.00p 90,000.00p 90,000.00p 90,000.00p 8
03/02/2004 90,000.00p 90,000.00p 90,000.00p 90,000.00p 14
02/02/2004 86,000.00p 90,000.00p 86,000.00p 86,000.00p 22
30/01/2004 86,000.00p 90,000.00p 84,000.00p 90,000.00p 25
29/01/2004 96,000.00p 96,000.00p 90,000.00p 90,000.00p 12
28/01/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 3
27/01/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 8
26/01/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2
23/01/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 5
22/01/2004 94,000.00p 100,000.00p 92,000.00p 100,000.00p 23
21/01/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 5
20/01/2004 100,000.00p 100,000.00p 100,000.00p 100,000.00p 19
19/01/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 12
16/01/2004 92,000.00p 98,000.00p 90,000.00p 94,000.00p 14
15/01/2004 96,000.00p 96,000.00p 94,000.00p 94,000.00p 9
14/01/2004 98,000.00p 98,000.00p 98,000.00p 98,000.00p 17
13/01/2004 104,000.00p 106,000.00p 98,000.00p 98,000.00p 33
12/01/2004 94,000.00p 100,000.00p 90,000.00p 100,000.00p 13
09/01/2004 106,000.00p 106,000.00p 100,000.00p 100,000.00p 19
08/01/2004 106,000.00p 106,000.00p 102,000.00p 102,000.00p 8
07/01/2004 102,000.00p 108,000.00p 102,000.00p 108,000.00p 17
06/01/2004 104,000.00p 104,000.00p 104,000.00p 104,000.00p 3
05/01/2004 104,000.00p 104,000.00p 104,000.00p 104,000.00p 8
02/01/2004 98,000.00p 106,000.00p 98,000.00p 104,000.00p 64
31/12/2003 94,000.00p 94,000.00p 94,000.00p 94,000.00p 3
30/12/2003 98,000.00p 98,000.00p 86,000.00p 96,000.00p 82
29/12/2003 102,000.00p 102,000.00p 102,000.00p 102,000.00p 8
24/12/2003 106,000.00p 106,000.00p 106,000.00p 106,000.00p 3
23/12/2003 106,000.00p 108,000.00p 106,000.00p 106,000.00p 23
22/12/2003 102,000.00p 102,000.00p 102,000.00p 102,000.00p 11
19/12/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 2
18/12/2003 98,000.00p 98,000.00p 98,000.00p 98,000.00p 2
17/12/2003 98,000.00p 100,000.00p 98,000.00p 98,000.00p 12
16/12/2003 96,000.00p 96,000.00p 90,000.00p 90,000.00p 11
15/12/2003 100,000.00p 102,000.00p 86,000.00p 100,000.00p 21
12/12/2003 130,000.00p 130,000.00p 120,000.00p 120,000.00p 13
11/12/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 6
10/12/2003 120,000.00p 120,000.00p 110,000.00p 110,000.00p 6
09/12/2003 130,000.00p 130,000.00p 84,000.00p 110,000.00p 24
08/12/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 5
05/12/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 4
04/12/2003 140,000.00p 140,000.00p 130,000.00p 130,000.00p 33
03/12/2003 120,000.00p 150,000.00p 110,000.00p 130,000.00p 21
02/12/2003 116,000.00p 116,000.00p 110,000.00p 110,000.00p 15
01/12/2003 126,000.00p 126,000.00p 110,000.00p 110,000.00p 25
28/11/2003 126,000.00p 126,000.00p 116,000.00p 116,000.00p 4
27/11/2003 106,000.00p 124,000.00p 94,000.00p 124,000.00p 38
26/11/2003 114,000.00p 126,000.00p 114,000.00p 116,000.00p 14
25/11/2003 130,000.00p 130,000.00p 100,000.00p 110,000.00p 2
24/11/2003 126,000.00p 126,000.00p 120,000.00p 120,000.00p 4
21/11/2003 120,000.00p 146,000.00p 120,000.00p 130,000.00p 9
20/11/2003 124,000.00p 124,000.00p 96,000.01p 116,000.00p 19
19/11/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 8
18/11/2003 140,000.00p 146,000.00p 104,000.00p 136,000.00p 20
17/11/2003 150,000.00p 150,000.00p 150,000.00p 150,000.00p 2
14/11/2003 160,000.01p 160,000.01p 160,000.01p 160,000.01p 2
13/11/2003 166,000.00p 166,000.00p 160,000.01p 160,000.01p 34
12/11/2003 170,000.01p 170,000.01p 170,000.01p 170,000.01p 2
11/11/2003 170,000.01p 170,000.01p 170,000.01p 170,000.01p 4
10/11/2003 184,000.00p 184,000.00p 140,000.00p 166,000.00p 14
07/11/2003 164,000.00p 164,000.00p 164,000.00p 164,000.00p 11
06/11/2003 164,000.00p 164,000.00p 164,000.00p 164,000.00p 13
05/11/2003 179,999.99p 179,999.99p 150,000.00p 164,000.00p 32
04/11/2003 220,000.00p 220,000.00p 159,399.99p 189,999.99p 114
03/11/2003 140,000.00p 189,999.99p 130,000.00p 189,999.99p 159
31/10/2003 120,000.00p 130,000.00p 120,000.00p 120,000.00p 38
30/10/2003 124,000.00p 124,000.00p 94,000.00p 104,000.00p 31
29/10/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 5
28/10/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 6
27/10/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
24/10/2003 130,000.00p 134,000.00p 124,000.00p 124,000.00p 7
23/10/2003 136,000.00p 146,000.00p 110,000.00p 120,000.00p 108
22/10/2003 110,000.00p 120,000.00p 104,000.00p 120,000.00p 5
21/10/2003 126,000.00p 126,000.00p 126,000.00p 126,000.00p 2
20/10/2003 120,000.00p 150,000.00p 120,000.00p 146,000.00p 32
17/10/2003 130,000.00p 140,000.00p 130,000.00p 140,000.00p 95
16/10/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 4
15/10/2003 110,000.00p 110,000.00p 104,480.00p 106,000.00p 10
14/10/2003 110,000.00p 130,000.00p 100,200.00p 120,000.00p 15
13/10/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 1
10/10/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 3
09/10/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 2
08/10/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 54
07/10/2003 134,000.00p 144,000.00p 130,000.00p 130,000.00p 9
06/10/2003 114,000.00p 140,000.00p 114,000.00p 130,000.00p 22
03/10/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 2
02/10/2003 140,000.00p 154,000.00p 120,000.00p 124,000.00p 14
01/10/2003 104,000.00p 104,000.00p 104,000.00p 104,000.00p 20
30/09/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 32
29/09/2003 150,000.00p 160,000.01p 94,000.00p 100,000.00p 137
26/09/2003 134,000.00p 156,000.00p 130,000.00p 140,000.00p 62
25/09/2003 128,000.00p 128,000.00p 128,000.00p 128,000.00p 1
24/09/2003 128,000.00p 128,000.00p 128,000.00p 128,000.00p 1
23/09/2003 128,000.00p 128,000.00p 128,000.00p 128,000.00p 4
22/09/2003 128,000.00p 128,000.00p 128,000.00p 128,000.00p 0
19/09/2003 136,000.00p 136,000.00p 130,000.00p 130,000.00p 4
18/09/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
17/09/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
16/09/2003 126,000.00p 126,000.00p 120,000.00p 120,000.00p 1
15/09/2003 136,000.00p 136,000.00p 136,000.00p 136,000.00p 0
12/09/2003 134,000.00p 136,000.00p 134,000.00p 136,000.00p 3
11/09/2003 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
10/09/2003 130,000.00p 130,000.00p 120,000.00p 120,000.00p 6
09/09/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 2
08/09/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 1
05/09/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 2
04/09/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 5
03/09/2003 94,000.00p 140,000.00p 94,000.00p 140,000.00p 23
02/09/2003 136,000.00p 140,000.00p 130,000.00p 130,000.00p 5
01/09/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 3
29/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 1
28/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 2
27/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 3
26/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 1
22/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 21

*Close Price adjusted for both dividends and splits