Drumz (DRUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 155
20/08/2003 146,000.00p 146,000.00p 146,000.00p 146,000.00p 4
19/08/2003 156,000.00p 156,000.00p 140,000.00p 146,000.00p 231
18/08/2003 156,000.00p 162,000.00p 150,000.00p 150,000.00p 5
15/08/2003 162,000.00p 162,000.00p 162,000.00p 162,000.00p 6
14/08/2003 157,999.99p 160,000.01p 157,999.99p 160,000.01p 5
13/08/2003 146,000.00p 154,000.00p 146,000.00p 154,000.00p 8
12/08/2003 126,000.00p 156,000.00p 126,000.00p 156,000.00p 189
11/08/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 18
08/08/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 3
07/08/2003 116,000.00p 126,000.00p 114,000.00p 126,000.00p 51
06/08/2003 114,000.00p 114,000.00p 114,000.00p 114,000.00p 9
05/08/2003 106,000.00p 110,000.00p 106,000.00p 110,000.00p 2
04/08/2003 106,000.00p 106,000.00p 106,000.00p 106,000.00p 1
01/08/2003 110,000.00p 110,000.00p 110,000.00p 110,000.00p 2
31/07/2003 106,000.00p 106,000.00p 106,000.00p 106,000.00p 1
30/07/2003 106,000.00p 106,000.00p 106,000.00p 106,000.00p 2
29/07/2003 80,000.01p 100,000.00p 64,000.00p 100,000.00p 12
28/07/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
25/07/2003 89,999.99p 89,999.99p 89,999.99p 89,999.99p 2
24/07/2003 86,000.00p 89,999.99p 70,000.00p 89,999.99p 3
23/07/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
22/07/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 3
21/07/2003 106,000.00p 106,000.00p 89,999.99p 96,000.01p 3
18/07/2003 116,000.00p 116,000.00p 116,000.00p 116,000.00p 1
17/07/2003 116,000.00p 116,000.00p 116,000.00p 116,000.00p 1
16/07/2003 116,000.00p 116,000.00p 116,000.00p 116,000.00p 1
15/07/2003 110,000.00p 116,000.00p 110,000.00p 116,000.00p 3
14/07/2003 116,000.00p 116,000.00p 116,000.00p 116,000.00p 1
11/07/2003 114,000.00p 116,000.00p 114,000.00p 116,000.00p 2
10/07/2003 110,000.00p 110,000.00p 110,000.00p 110,000.00p 4
09/07/2003 110,000.00p 120,000.00p 110,000.00p 116,000.00p 6
08/07/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
07/07/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 1
04/07/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
03/07/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
02/07/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
01/07/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
30/06/2003 130,000.00p 130,000.00p 120,000.00p 120,000.00p 73
27/06/2003 132,000.00p 132,000.00p 132,000.00p 132,000.00p 0
26/06/2003 136,000.00p 136,000.00p 136,000.00p 136,000.00p 1
25/06/2003 136,000.00p 136,000.00p 136,000.00p 136,000.00p 1
24/06/2003 136,000.00p 136,000.00p 136,000.00p 136,000.00p 11
23/06/2003 136,000.00p 136,000.00p 136,000.00p 136,000.00p 3
20/06/2003 110,000.00p 134,000.00p 100,000.00p 134,000.00p 13
19/06/2003 100,000.00p 100,000.00p 100,000.00p 100,000.00p 3
18/06/2003 110,000.00p 110,000.00p 110,000.00p 110,000.00p 2
17/06/2003 110,000.00p 110,000.00p 110,000.00p 110,000.00p 1
16/06/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
13/06/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 1
12/06/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 1
11/06/2003 110,000.00p 110,000.00p 110,000.00p 110,000.00p 4
10/06/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 1
09/06/2003 150,000.00p 150,000.00p 116,000.00p 120,000.00p 3
06/06/2003 130,000.00p 134,000.00p 128,000.00p 134,000.00p 2
05/06/2003 134,000.00p 134,000.00p 134,000.00p 134,000.00p 0
04/06/2003 134,000.00p 134,000.00p 134,000.00p 134,000.00p 0
03/06/2003 128,000.00p 134,000.00p 128,000.00p 134,000.00p 3
02/06/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 3
30/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 0
29/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 2
28/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 0
27/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 0
23/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 1
22/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 0
21/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 1
20/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 3
19/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 0
16/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 1
15/05/2003 120,000.00p 120,000.00p 120,000.00p 120,000.00p 3
14/05/2003 114,000.00p 114,000.00p 110,000.00p 110,000.00p 2
13/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 1
12/05/2003 124,000.00p 124,000.00p 124,000.00p 124,000.00p 2
09/05/2003 130,000.00p 130,000.00p 124,000.00p 124,000.00p 4
08/05/2003 140,000.00p 140,000.00p 140,000.00p 140,000.00p 5
07/05/2003 130,000.00p 140,000.00p 130,000.00p 140,000.00p 10
06/05/2003 124,000.00p 124,000.00p 120,000.00p 120,000.00p 6
02/05/2003 130,000.00p 134,000.00p 126,000.00p 128,000.00p 8
01/05/2003 160,000.01p 210,000.00p 114,000.00p 160,000.01p 52
30/04/2003 66,000.00p 144,000.00p 66,000.00p 104,000.00p 42
29/04/2003 46,000.00p 52,000.00p 46,000.00p 52,000.00p 0
28/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
25/04/2003 56,000.00p 60,000.00p 52,000.00p 52,000.00p 8
24/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
23/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
22/04/2003 46,000.00p 52,000.00p 46,000.00p 52,000.00p 2
17/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
16/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
15/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
14/04/2003 52,000.00p 52,000.00p 52,000.00p 52,000.00p 1
11/04/2003 46,000.00p 52,000.00p 46,000.00p 52,000.00p 3
10/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
09/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
08/04/2003 50,000.00p 50,000.00p 50,000.00p 50,000.00p 2
07/04/2003 48,000.00p 54,000.00p 48,000.00p 54,000.00p 2
04/04/2003 54,000.00p 54,000.00p 54,000.00p 54,000.00p 0
03/04/2003 54,000.00p 54,000.00p 44,000.00p 54,000.00p 1
02/04/2003 46,000.00p 50,000.00p 30,000.00p 50,000.00p 2
01/04/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
31/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
28/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
27/03/2003 56,000.00p 60,000.00p 52,000.00p 60,000.00p 4
26/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
25/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
24/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
21/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
20/03/2003 68,000.00p 68,000.00p 60,000.00p 60,000.00p 0
19/03/2003 60,000.00p 64,000.00p 60,000.00p 64,000.00p 1
18/03/2003 56,000.00p 56,000.00p 56,000.00p 56,000.00p 0
17/03/2003 56,000.00p 56,000.00p 56,000.00p 56,000.00p 0
14/03/2003 56,000.00p 56,000.00p 30,000.00p 56,000.00p 10
13/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
12/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 1
11/03/2003 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
10/03/2003 66,000.00p 66,000.00p 42,000.00p 60,000.00p 8
07/03/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 32
06/03/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 2
05/03/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 1
04/03/2003 72,000.00p 72,000.00p 72,000.00p 72,000.00p 0
03/03/2003 84,000.00p 84,000.00p 72,000.00p 72,000.00p 4
28/02/2003 86,000.00p 86,000.00p 86,000.00p 86,000.00p 1
27/02/2003 86,000.00p 86,000.00p 86,000.00p 86,000.00p 0
26/02/2003 82,000.00p 92,000.00p 82,000.00p 86,000.00p 1
25/02/2003 70,000.00p 70,000.00p 70,000.00p 70,000.00p 1
24/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 1
21/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
20/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
19/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 1
18/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 1
17/02/2003 72,000.00p 76,000.00p 72,000.00p 76,000.00p 2
14/02/2003 66,000.00p 66,000.00p 66,000.00p 66,000.00p 1
13/02/2003 64,000.00p 64,000.00p 64,000.00p 64,000.00p 1
12/02/2003 54,000.00p 70,000.00p 44,000.00p 64,000.00p 7
11/02/2003 66,000.00p 66,000.00p 60,000.00p 60,000.00p 1
10/02/2003 70,000.00p 70,000.00p 70,000.00p 70,000.00p 1
07/02/2003 70,000.00p 70,000.00p 70,000.00p 70,000.00p 2
06/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
05/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
04/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
03/02/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
31/01/2003 80,000.01p 84,000.00p 80,000.01p 80,000.01p 1
30/01/2003 70,000.00p 76,000.00p 64,000.00p 76,000.00p 1
29/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
28/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 2
27/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 1
24/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 3
23/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
22/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
21/01/2003 74,000.00p 80,000.01p 74,000.00p 80,000.01p 1
20/01/2003 72,000.00p 72,000.00p 70,000.00p 70,000.00p 3
17/01/2003 60,000.00p 60,000.00p 50,000.00p 50,000.00p 1
16/01/2003 66,000.00p 66,000.00p 64,000.00p 64,000.00p 5
15/01/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
14/01/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 3
13/01/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 1
10/01/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
09/01/2003 76,000.00p 76,000.00p 76,000.00p 76,000.00p 1
08/01/2003 66,000.00p 76,000.00p 66,000.00p 72,000.00p 2
07/01/2003 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
06/01/2003 84,000.00p 84,000.00p 84,000.00p 84,000.00p 0
03/01/2003 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
02/01/2003 74,000.00p 78,000.00p 74,000.00p 78,000.00p 2
31/12/2002 70,000.00p 70,000.00p 60,000.00p 70,000.00p 1
30/12/2002 74,000.00p 74,000.00p 74,000.00p 74,000.00p 0
27/12/2002 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
24/12/2002 80,000.01p 80,000.01p 80,000.01p 80,000.01p 0
23/12/2002 80,000.01p 86,000.00p 74,000.00p 84,000.00p 4
20/12/2002 84,000.00p 84,000.00p 84,000.00p 84,000.00p 0
19/12/2002 78,000.00p 84,000.00p 78,000.00p 84,000.00p 2
18/12/2002 74,000.00p 74,000.00p 74,000.00p 74,000.00p 0
17/12/2002 74,000.00p 74,000.00p 74,000.00p 74,000.00p 0
16/12/2002 80,000.01p 80,000.01p 74,000.00p 74,000.00p 1
13/12/2002 89,999.99p 89,999.99p 84,000.00p 84,000.00p 1
12/12/2002 76,000.00p 84,000.00p 76,000.00p 84,000.00p 1
11/12/2002 89,999.99p 89,999.99p 80,000.01p 80,000.01p 3
10/12/2002 94,000.00p 94,000.00p 94,000.00p 94,000.00p 4
09/12/2002 94,000.00p 94,000.00p 94,000.00p 94,000.00p 2
06/12/2002 100,000.00p 100,000.00p 100,000.00p 100,000.00p 3
05/12/2002 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
04/12/2002 100,000.00p 104,000.00p 100,000.00p 100,000.00p 1
03/12/2002 96,000.01p 96,000.01p 96,000.01p 96,000.01p 1
02/12/2002 96,000.01p 96,000.01p 96,000.01p 96,000.01p 0
29/11/2002 96,000.01p 96,000.01p 96,000.01p 96,000.01p 0
28/11/2002 96,000.01p 96,000.01p 96,000.01p 96,000.01p 0
27/11/2002 96,000.01p 96,000.01p 96,000.01p 96,000.01p 2
26/11/2002 94,000.00p 94,000.00p 94,000.00p 94,000.00p 0
25/11/2002 104,000.00p 104,000.00p 94,000.00p 94,000.00p 2
22/11/2002 112,000.00p 112,000.00p 112,000.00p 112,000.00p 0
21/11/2002 106,000.00p 106,000.00p 106,000.00p 106,000.00p 0
20/11/2002 84,000.00p 106,000.00p 84,000.00p 106,000.00p 3
19/11/2002 84,000.00p 84,000.00p 76,000.00p 80,000.01p 7
18/11/2002 80,000.01p 80,000.01p 80,000.01p 80,000.01p 1
15/11/2002 86,000.00p 86,000.00p 86,000.00p 86,000.00p 1
14/11/2002 80,000.01p 86,000.00p 80,000.01p 86,000.00p 0
13/11/2002 80,000.01p 80,000.01p 76,000.00p 76,000.00p 2
12/11/2002 80,000.01p 89,999.99p 72,000.00p 89,999.99p 2
11/11/2002 89,999.99p 89,999.99p 82,000.00p 82,000.00p 10
08/11/2002 94,000.00p 94,000.00p 94,000.00p 94,000.00p 4
07/11/2002 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
06/11/2002 100,000.00p 100,000.00p 100,000.00p 100,000.00p 3

*Close Price adjusted for both dividends and splits