Drumz (DRUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/09/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
31/08/2018 2,300.00p 2,350.00p 2,300.00p 2,300.00p 70
30/08/2018 2,600.00p 2,600.00p 2,200.00p 2,300.00p 37
29/08/2018 2,800.00p 2,800.00p 2,500.00p 2,600.00p 12
28/08/2018 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
24/08/2018 2,900.00p 2,900.00p 2,410.00p 2,800.00p 7
23/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
22/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
21/08/2018 2,900.00p 2,900.00p 2,410.00p 2,900.00p 0
20/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
17/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
16/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
15/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
14/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
13/08/2018 2,900.00p 2,900.00p 2,410.00p 2,900.00p 6
10/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
09/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
08/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
07/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
06/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
03/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
02/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
01/08/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
31/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
30/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
27/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
26/07/2018 2,900.00p 2,900.00p 2,750.00p 2,900.00p 2
25/07/2018 2,900.00p 2,900.00p 2,300.00p 2,900.00p 75
24/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
23/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
20/07/2018 2,900.00p 2,900.00p 2,600.00p 2,900.00p 118
19/07/2018 2,900.00p 2,900.00p 2,540.00p 2,900.00p 100
18/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
17/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
16/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
13/07/2018 2,900.00p 3,100.00p 2,900.00p 2,900.00p 18
12/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
11/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
10/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
09/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
06/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
05/07/2018 2,900.00p 3,100.00p 2,700.00p 2,900.00p 110
04/07/2018 2,900.00p 3,200.00p 2,800.00p 2,900.00p 350
03/07/2018 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
02/07/2018 2,700.00p 3,400.00p 2,650.00p 2,900.00p 969
29/06/2018 2,300.00p 2,800.00p 2,300.00p 2,700.00p 455
28/06/2018 2,300.00p 2,550.00p 2,300.00p 2,300.00p 100
27/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
26/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
25/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
22/06/2018 2,300.00p 2,300.00p 2,140.00p 2,300.00p 1
21/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
20/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
19/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
18/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/06/2018 2,300.00p 2,540.00p 2,300.00p 2,300.00p 7
14/06/2018 2,300.00p 2,540.00p 2,300.00p 2,300.00p 8
13/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
12/06/2018 2,300.00p 2,550.00p 2,300.00p 2,300.00p 20
11/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
08/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
07/06/2018 2,300.00p 2,540.00p 2,300.00p 2,300.00p 35
06/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
05/06/2018 2,300.00p 2,300.00p 2,006.00p 2,300.00p 0
04/06/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
01/06/2018 2,300.00p 2,550.00p 2,300.00p 2,300.00p 14
31/05/2018 2,300.00p 2,570.00p 2,300.00p 2,300.00p 68
30/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
29/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
25/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
23/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
22/05/2018 2,300.00p 2,300.00p 2,006.00p 2,300.00p 137
21/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
18/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
17/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
16/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
14/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
11/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
10/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
09/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
08/05/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
04/05/2018 2,000.00p 2,360.00p 2,000.00p 2,300.00p 100
03/05/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
02/05/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
01/05/2018 2,000.00p 2,175.00p 2,000.00p 2,000.00p 25
30/04/2018 2,000.00p 2,200.00p 2,000.00p 2,000.00p 100
27/04/2018 2,100.00p 2,100.00p 2,000.00p 2,000.00p 0
26/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
25/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
24/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 23
23/04/2018 2,000.00p 2,000.00p 1,600.00p 2,000.00p 40
20/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
19/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
18/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
17/04/2018 2,000.00p 2,400.00p 2,000.00p 2,000.00p 450
16/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
13/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
12/04/2018 2,000.00p 2,000.00p 2,000.00p 2,000.00p 65
11/04/2018 2,200.00p 2,200.00p 1,600.00p 2,000.00p 25
10/04/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
09/04/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/04/2018 2,200.00p 2,400.00p 2,200.00p 2,200.00p 8
05/04/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/04/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
03/04/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/03/2018 2,200.00p 2,200.00p 1,800.00p 2,200.00p 75
28/03/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/03/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/03/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
23/03/2018 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
22/03/2018 2,200.00p 2,400.00p 2,200.00p 2,200.00p 10
21/03/2018 2,500.00p 2,500.00p 2,000.00p 2,200.00p 50
20/03/2018 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
19/03/2018 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/03/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/03/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
14/03/2018 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
13/03/2018 2,300.00p 2,660.00p 2,300.00p 2,300.00p 0
12/03/2018 2,300.00p 2,400.00p 2,300.00p 2,300.00p 60
09/03/2018 2,500.00p 2,750.00p 2,010.00p 2,300.00p 88
08/03/2018 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/03/2018 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/03/2018 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
05/03/2018 2,300.00p 2,500.00p 2,300.00p 2,500.00p 100
02/03/2018 2,300.00p 2,500.00p 2,300.00p 2,300.00p 4
01/03/2018 2,300.00p 2,500.00p 2,300.00p 2,300.00p 50
28/02/2018 2,400.00p 2,700.00p 1,900.00p 2,300.00p 106
27/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
26/02/2018 2,400.00p 2,400.00p 2,008.00p 2,400.00p 1
23/02/2018 2,400.00p 2,400.00p 2,008.00p 2,400.00p 2
22/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
21/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
20/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
19/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
16/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
15/02/2018 2,400.00p 2,700.00p 2,200.00p 2,400.00p 34
14/02/2018 2,400.00p 2,400.00p 2,200.00p 2,400.00p 1
13/02/2018 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
12/02/2018 3,000.00p 3,000.00p 2,000.00p 2,400.00p 292
09/02/2018 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
08/02/2018 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
07/02/2018 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
06/02/2018 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
05/02/2018 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
02/02/2018 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
01/02/2018 2,750.00p 2,940.00p 2,750.00p 2,750.00p 34
31/01/2018 2,750.00p 2,950.00p 2,750.00p 2,750.00p 34
30/01/2018 3,050.00p 3,050.00p 2,600.00p 2,750.00p 117
29/01/2018 3,500.00p 3,840.00p 3,010.00p 3,050.00p 11
26/01/2018 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
25/01/2018 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
24/01/2018 3,700.00p 3,700.00p 3,400.00p 3,500.00p 47
23/01/2018 3,700.00p 3,850.00p 3,400.00p 3,700.00p 10
22/01/2018 3,050.00p 4,400.00p 3,050.00p 3,700.00p 422
19/01/2018 3,050.00p 3,300.00p 2,660.00p 3,050.00p 15
18/01/2018 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
17/01/2018 3,250.00p 3,250.00p 2,600.00p 3,050.00p 55
16/01/2018 3,250.00p 3,250.00p 3,250.00p 3,250.00p 0
15/01/2018 3,250.00p 3,250.00p 3,250.00p 3,250.00p 0
12/01/2018 3,800.00p 3,800.00p 3,100.00p 3,250.00p 362
11/01/2018 3,700.00p 3,994.00p 3,700.00p 3,800.00p 31
10/01/2018 3,000.00p 4,000.00p 3,000.00p 3,600.00p 345
09/01/2018 3,000.00p 3,490.00p 3,000.00p 3,000.00p 78
08/01/2018 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
05/01/2018 3,000.00p 3,000.00p 2,510.00p 3,000.00p 0
04/01/2018 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
03/01/2018 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
02/01/2018 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
29/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
28/12/2017 3,000.00p 3,300.00p 3,000.00p 3,000.00p 12
27/12/2017 3,000.00p 3,000.00p 2,510.00p 3,000.00p 12
22/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
21/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
20/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
19/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
18/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
15/12/2017 3,000.00p 3,300.00p 3,000.00p 3,000.00p 5
14/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
13/12/2017 3,000.00p 3,300.00p 2,510.00p 3,000.00p 21
12/12/2017 3,000.00p 3,300.00p 3,000.00p 3,000.00p 48
11/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
08/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
07/12/2017 3,000.00p 3,300.00p 2,600.00p 3,000.00p 200
06/12/2017 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
05/12/2017 3,000.00p 3,490.00p 3,000.00p 3,000.00p 37
04/12/2017 3,350.00p 3,350.00p 3,000.00p 3,000.00p 270
01/12/2017 4,000.00p 4,000.00p 3,100.00p 3,350.00p 132
30/11/2017 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
29/11/2017 4,000.00p 4,000.00p 3,500.00p 4,000.00p 12
28/11/2017 4,000.00p 4,000.00p 3,510.00p 4,000.00p 0
27/11/2017 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
24/11/2017 4,000.00p 4,100.00p 4,000.00p 4,000.00p 20
23/11/2017 4,000.00p 4,000.00p 3,510.00p 4,000.00p 0
22/11/2017 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
21/11/2017 4,000.00p 4,100.00p 3,510.00p 4,000.00p 20
20/11/2017 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
17/11/2017 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
16/11/2017 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0

*Close Price adjusted for both dividends and splits