Menu

AWTAD FOR DIVERSIFIED INVESTMENTS PLC. Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 05/12/2010
Market
High Price1.36
Last Closing1.43
No. of Transactions1
SectorDiversified Financial Services
Low Price1.36
Opening Price1.36
No. of Shares50
Div0.00
Change-0.07
Closing Price1.36
Average Price1.36
P/EN
Value Traded68

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/10/2010 1.78 1.72 1.78 360,654 76 205,077
19/10/2010 1.70 1.58 1.70 233,754 23 138,215
18/10/2010 1.62 1.60 1.62 3,401 12 2,114
17/10/2010 1.55 1.52 1.55 14,086 16 9,160
14/10/2010 1.49 1.46 1.48 142,940 29 96,622
13/10/2010 1.49 1.44 1.48 432,954 13 292,144
12/10/2010 1.50 1.43 1.50 3,976 3 2,756
11/10/2010 1.50 1.42 1.50 13,307 10 9,351
10/10/2010 1.49 1.49 1.49 15 1 10
07/10/2010 1.49 1.49 1.49 233,417 4 156,656
06/10/2010 1.49 1.49 1.49 186,250 1 125,000
05/10/2010 1.50 1.39 1.50 39,412 9 26,300
04/10/2010 1.46 1.46 1.46 1,606 2 1,100
03/10/2010 1.59 1.48 1.53 192,330 11 121,100
30/09/2010 1.56 1.53 1.55 21,639 22 13,970
29/09/2010 1.50 1.36 1.50 13,846 23 9,410
28/09/2010 1.50 1.43 1.43 3,596 14 2,500
27/09/2010 1.50 1.49 1.50 4,375 5 2,930
26/09/2010 1.56 1.49 1.49 9,087 23 6,000
23/09/2010 1.59 1.54 1.56 435,163 20 276,579
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2010 1.49 1.34 1.39 58,883 57 41,457
11/07/2010 1.56 1.31 1.49 233,261 138 156,810
04/07/2010 1.55 1.31 1.31 479,878 190 342,013
27/06/2010 1.66 1.42 1.60 1,181,966 549 761,579
20/06/2010 1.42 1.16 1.42 393,091 338 302,838
13/06/2010 1.18 1.04 1.14 146,733 221 134,088
06/06/2010 1.17 1.01 1.15 87,684 146 79,792
30/05/2010 1.08 1.01 1.05 32,653 71 31,738
23/05/2010 1.17 1.03 1.08 27,726 61 25,118
16/05/2010 1.15 1.06 1.15 95,791 165 84,851
09/05/2010 1.18 1.10 1.10 235,813 309 208,172
02/05/2010 1.12 0.98 1.12 216,047 240 205,336
25/04/2010 1.13 1.01 1.04 199,279 207 185,958
18/04/2010 1.04 0.98 1.03 67,166 95 67,025
11/04/2010 1.03 0.97 1.00 94,496 173 94,698
04/04/2010 1.04 0.95 0.95 129,631 207 133,176
28/03/2010 1.03 0.95 0.98 22,841 52 23,728
21/03/2010 1.07 0.99 1.02 12,948 36 12,455
14/03/2010 1.12 0.98 1.06 249,386 147 238,425
07/03/2010 1.04 0.97 0.99 21,853 36 21,890
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2009 1.65 0.82 0.82 12,857 43 14,570
01/03/2009 2.12 2.01 2.01 313 3 150
01/02/2009 2.34 2.23 2.23 448 38 201
04/01/2009 2.59 2.46 2.46 78,192 2 30,200
01/12/2008 2.62 2.46 2.59 215,534 16 82,746
05/10/2008 2.75 2.60 2.75 213,952 5 80,283
01/09/2008 2.90 2.53 2.65 281,853 9 105,226
03/08/2008 2.70 2.10 2.70 13,897 26 5,848
01/07/2008 3.08 2.40 2.40 741 8 288
01/06/2008 3.85 3.24 3.24 6,686 15 1,890
04/05/2008 3.70 3.70 3.70 26 1 7
01/04/2008 4.42 2.73 3.75 709,444 193 188,154
02/03/2008 3.05 2.34 2.68 384,062 272 140,184
02/02/2008 2.98 2.31 2.71 634,798 572 235,401
02/01/2008 2.73 2.10 2.72 796,441 694 323,196
02/12/2007 4.24 2.81 2.81 45,228 84 13,161
01/11/2007 4.86 3.74 4.06 957,664 250 221,638
01/10/2007 3.95 3.32 3.92 1,112,135 175 304,900
02/09/2007 4.57 3.41 3.67 99,106 203 25,715
01/08/2007 3.88 3.19 3.84 61,696 200 17,322
Download Table