Gold Bullion Securities Limite Recent Share Price (LSE:GBS)

LSE:GBS - Gold Bullion Securities Limite Gold Bullion Securities Limite
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 May 2005	USD	41.65	41.85	41.46	41.75	41.75	+0.1 (+0.24%)	10,264
23 May 2005	USD	41.55	41.852	41.55	41.65	41.65	-0.05 (-0.12%)	36,762
20 May 2005	USD	41.75	42.068	41.6	41.7	41.7	-0.15 (-0.36%)	36,022
19 May 2005	USD	42	42.2142	41.85	41.85	41.85	0.0 (0.0%)	29,988
18 May 2005	USD	41.85	42.047	41.75	41.85	41.85	-0.253 (-0.60%)	39,302
17 May 2005	USD	42	42.103	41.75	42.1026	42.1026	+0.155 (+0.37%)	12,328
16 May 2005	USD	41.8	41.995	41.61	41.948	41.948	+0.015 (+0.04%)	18,060
13 May 2005	USD	41.96	42.195	41.7	41.9325	41.9325	-0.124 (-0.29%)	67,017
12 May 2005	USD	42.35	42.678	41.92	42.0563	42.0563	-0.544 (-1.28%)	1,020,812
11 May 2005	USD	42.8	42.8	42.45	42.6	42.6	+0.05 (+0.12%)	179,091
10 May 2005	USD	42.65	42.85	42.41	42.55	42.55	-0.008 (-0.02%)	18,938
9 May 2005	USD	42.55	42.592	42.44	42.5582	42.5582	+0.108 (+0.25%)	56,389
6 May 2005	USD	42.8	42.95	42.35	42.45	42.45	-0.3 (-0.70%)	123,149
5 May 2005	USD	42.8	43.14	42.75	42.75	42.75	+0.15 (+0.35%)	7,768
4 May 2005	USD	42.6	42.955	42.6	42.6	42.6	-0.05 (-0.12%)	3,438
3 May 2005	USD	42.9	42.9	42.6	42.65	42.65	-0.724 (-1.67%)	60,170
29 Apr 2005	USD	43.25	43.663	43.05	43.374	43.374	+0.224 (+0.52%)	363,608
28 Apr 2005	USD	43	43.441	43	43.15	43.15	-0.24 (-0.55%)	14,074
27 Apr 2005	USD	43.2	43.598	43.1	43.3899	43.3899	-0.178 (-0.41%)	15,043
26 Apr 2005	USD	43.4	43.7	43.18	43.5684	43.5684	+0.518 (+1.20%)	1,851
25 Apr 2005	USD	43.3	43.41	43.05	43.05	43.05	-0.25 (-0.58%)	9,319
22 Apr 2005	USD	43.3	43.594	43.07	43.3	43.3	+0.1 (+0.23%)	53,852
21 Apr 2005	USD	43.1	43.43	43.1	43.2	43.2	-0.15 (-0.35%)	26,637
20 Apr 2005	USD	43.2	43.4	42.95	43.35	43.35	+0.442 (+1.03%)	48,998
19 Apr 2005	USD	42.45	43.311	42.42	42.9082	42.9082	+0.358 (+0.84%)	66,811
18 Apr 2005	USD	42.47	42.75	42.3	42.55	42.55	+0.15 (+0.35%)	28,045
15 Apr 2005	USD	42.05	42.783	42.05	42.4	42.4	+0.2 (+0.47%)	44,325
14 Apr 2005	USD	42.55	42.85	42.15	42.2	42.2	-0.789 (-1.84%)	51,909
13 Apr 2005	USD	42.65	43.02	42.55	42.9893	42.9893	+0.289 (+0.68%)	95,699
12 Apr 2005	USD	42.95	43.077	42.55	42.7	42.7	-0.2 (-0.47%)	36,593

Unicorn Response |