Ajax Resources Plc (AJAX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:11AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 25 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 24 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 23 Jul 2024 | 3.25 | 3.30 | 3.30 | 3.25 | 3.25 | 96,589 |
| 22 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 19 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 18 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 17 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 16 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 15 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 12 Jul 2024 | 3.25 | 3.03 | 3.03 | 3.25 | 3.25 | 10,305 |
| 11 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 10 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 09 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 08 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 05 Jul 2024 | 3.25 | 3.29 | 3.29 | 3.25 | 3.25 | 302,077 |
| 04 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 03 Jul 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 02 Jul 2024 | 4.00 | 2.80 | 2.80 | 3.25 | 3.25 | 515,300 |
| 01 Jul 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 28 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 27 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 26 Jun 2024 | 4.00 | 3.55 | 3.55 | 4.00 | 4.00 | 12,000 |
| 25 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 24 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 21 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 20 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 19 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 18 Jun 2024 | 4.00 | 3.58 | 3.58 | 4.00 | 4.00 | 6,761 |
| 17 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 14 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 13 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 12 Jun 2024 | 4.00 | 4.28 | 4.28 | 4.00 | 4.00 | 6,761 |
| 11 Jun 2024 | 4.25 | 4.10 | 3.67 | 4.00 | 4.00 | 180,000 |
| 10 Jun 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 07 Jun 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 06 Jun 2024 | 4.00 | 4.49 | 4.40 | 4.25 | 4.25 | 75,000 |
| 05 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 04 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 03 Jun 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 31 May 2024 | 4.00 | 4.40 | 4.40 | 4.00 | 4.00 | 53,411 |
| 30 May 2024 | 4.00 | 4.14 | 4.14 | 4.00 | 4.00 | 40,000 |
| 29 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 28 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 24 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 23 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 22 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 21 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 20 May 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| 17 May 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| 16 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 15 May 2024 | 3.00 | 4.00 | 3.45 | 4.00 | 4.00 | 169,825 |
| 14 May 2024 | 3.00 | 3.40 | 2.55 | 3.00 | 3.00 | 116,666 |
| 13 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 10 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 09 May 2024 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | 1,000,000 |
| 08 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 07 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 03 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 02 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 01 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 30 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 29 Apr 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| 26 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 25 Apr 2024 | 3.00 | 2.55 | 2.55 | 3.00 | 3.00 | 5,000 |
| 24 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 23 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 22 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 19 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 18 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 17 Apr 2024 | 3.50 | 3.40 | 3.01 | 3.00 | 3.00 | 45,000 |
| 16 Apr 2024 | 3.75 | 2.80 | 2.80 | 3.50 | 3.50 | 100,000 |
| 15 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 12 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 11 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 10 Apr 2024 | 3.75 | 3.11 | 3.11 | 3.75 | 3.75 | 5,000 |
| 09 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 08 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 05 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 04 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 03 Apr 2024 | 3.75 | 4.38 | 4.38 | 3.75 | 3.75 | 20,000 |
| 02 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 28 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 27 Mar 2024 | 3.75 | 4.40 | 4.40 | 3.75 | 3.75 | 10,000 |
| 26 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 25 Mar 2024 | 3.75 | 3.00 | 3.00 | 3.75 | 3.75 | 150,795 |
| 22 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 21 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 20 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 19 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 18 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 15 Mar 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| 14 Mar 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| 13 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 12 Mar 2024 | 3.75 | 3.20 | 3.20 | 3.75 | 3.75 | 23,649 |
| 11 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 08 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 07 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 06 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 05 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.