Amur Minerals Corporation (AMC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.0215+0.0215 (+1.08%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 1.9020 | 2.1950 | 1.9020 | 2.0215 | 2.0215 | 891,531 |
| 21 Oct 2021 | 1.9480 | 2.0950 | 1.9020 | 2.0000 | 2.0000 | 1,944,673 |
| 20 Oct 2021 | 2.0450 | 2.1400 | 1.9100 | 1.9980 | 1.9980 | 1,719,501 |
| 19 Oct 2021 | 2.1400 | 2.1500 | 1.9500 | 2.0240 | 2.0240 | 2,088,689 |
| 18 Oct 2021 | 2.2000 | 2.2300 | 1.9990 | 2.0850 | 2.0850 | 8,228,137 |
| 15 Oct 2021 | 2.0600 | 2.2560 | 1.8280 | 2.1230 | 2.1230 | 12,114,205 |
| 14 Oct 2021 | 1.9680 | 2.0650 | 1.8020 | 2.0070 | 2.0070 | 6,181,090 |
| 13 Oct 2021 | 1.9500 | 2.0100 | 1.8020 | 2.0050 | 2.0050 | 10,226,569 |
| 12 Oct 2021 | 1.9420 | 2.0600 | 1.8650 | 2.0020 | 2.0020 | 5,389,065 |
| 11 Oct 2021 | 1.9720 | 2.0650 | 1.8000 | 1.9310 | 1.9310 | 1,029,013 |
| 08 Oct 2021 | 1.8860 | 2.0650 | 1.8520 | 1.9230 | 1.9230 | 3,187,008 |
| 07 Oct 2021 | 1.8000 | 2.0950 | 1.8000 | 1.9350 | 1.9350 | 76,277 |
| 06 Oct 2021 | 1.9550 | 2.0950 | 1.8020 | 1.9480 | 1.9480 | 1,828,301 |
| 05 Oct 2021 | 2.0200 | 2.0950 | 1.8020 | 1.9500 | 1.9500 | 4,027,879 |
| 04 Oct 2021 | 2.0250 | 2.0250 | 1.8220 | 1.9040 | 1.9040 | 5,708,765 |
| 01 Oct 2021 | 1.9440 | 2.0270 | 1.8500 | 1.9320 | 1.9320 | 6,649,775 |
| 30 Sept 2021 | 1.9060 | 2.1350 | 1.7500 | 1.8970 | 1.8970 | 8,341,629 |
| 29 Sept 2021 | 1.9380 | 2.1400 | 1.8770 | 2.0680 | 2.0680 | 13,160,601 |
| 28 Sept 2021 | 1.9380 | 2.0950 | 1.9380 | 1.9690 | 1.9690 | 1,492,901 |
| 27 Sept 2021 | 1.9380 | 2.1400 | 1.9380 | 1.9490 | 1.9490 | 3,035,490 |
| 24 Sept 2021 | 2.0000 | 2.1400 | 1.8600 | 1.9400 | 1.9400 | 3,184,731 |
| 23 Sept 2021 | 2.0000 | 2.1850 | 1.9420 | 2.0800 | 2.0800 | 3,463,033 |
| 22 Sept 2021 | 2.0350 | 2.0600 | 1.9380 | 1.9930 | 1.9930 | 2,007,002 |
| 21 Sept 2021 | 1.9620 | 2.0800 | 1.9360 | 1.9930 | 1.9930 | 3,355,146 |
| 20 Sept 2021 | 1.8740 | 2.0950 | 1.8740 | 1.9830 | 1.9830 | 6,369,795 |
| 17 Sept 2021 | 1.9500 | 2.1400 | 1.9120 | 2.0300 | 2.0300 | 6,385,404 |
| 16 Sept 2021 | 1.9980 | 2.1800 | 1.8330 | 2.0050 | 2.0050 | 15,168,008 |
| 15 Sept 2021 | 2.0000 | 2.2000 | 1.9980 | 2.0440 | 2.0440 | 1,663,087 |
| 14 Sept 2021 | 2.1000 | 2.2950 | 1.9980 | 2.0890 | 2.0890 | 4,751,574 |
| 13 Sept 2021 | 2.0050 | 2.0850 | 2.0000 | 2.0000 | 2.0000 | 174,496 |
| 10 Sept 2021 | 1.9500 | 2.0950 | 1.8700 | 2.0120 | 2.0120 | 7,511,046 |
| 09 Sept 2021 | 1.9440 | 2.0630 | 1.8660 | 2.0000 | 2.0000 | 2,470,509 |
| 08 Sept 2021 | 1.8380 | 2.0850 | 1.8020 | 1.9450 | 1.9450 | 7,276,301 |
| 07 Sept 2021 | 1.8600 | 1.9860 | 1.8040 | 1.8860 | 1.8860 | 3,317,066 |
| 06 Sept 2021 | 1.9000 | 2.0650 | 1.8020 | 1.8940 | 1.8940 | 6,884,923 |
| 03 Sept 2021 | 2.0800 | 2.1000 | 1.8020 | 1.8710 | 1.8710 | 15,535,852 |
| 02 Sept 2021 | 2.0800 | 2.2810 | 2.0110 | 2.1350 | 2.1350 | 6,780,255 |
| 01 Sept 2021 | 2.1700 | 2.3000 | 2.0250 | 2.2000 | 2.2000 | 4,265,947 |
| 31 Aug 2021 | 2.0500 | 2.2810 | 2.0200 | 2.2300 | 2.2300 | 8,225,365 |
| 27 Aug 2021 | 2.1000 | 2.3950 | 1.9980 | 2.1200 | 2.1200 | 2,867,820 |
| 26 Aug 2021 | 2.1000 | 2.1000 | 1.9300 | 2.0470 | 2.0470 | 3,144,494 |
| 25 Aug 2021 | 2.0150 | 2.1950 | 1.8610 | 2.0440 | 2.0440 | 5,188,186 |
| 24 Aug 2021 | 2.0050 | 2.1950 | 1.8980 | 1.9650 | 1.9650 | 3,683,386 |
| 23 Aug 2021 | 1.9020 | 2.1950 | 1.7550 | 1.9470 | 1.9470 | 8,121,365 |
| 20 Aug 2021 | 2.4000 | 2.6930 | 1.7560 | 1.8530 | 1.8530 | 49,529,236 |
| 19 Aug 2021 | 2.1500 | 2.6900 | 2.0000 | 2.4500 | 2.4500 | 52,354,174 |
| 18 Aug 2021 | 1.9700 | 2.2500 | 1.8500 | 2.1030 | 2.1030 | 22,148,077 |
| 17 Aug 2021 | 2.0000 | 2.1450 | 1.7020 | 1.8480 | 1.8480 | 11,386,043 |
| 16 Aug 2021 | 1.8240 | 1.8560 | 1.6820 | 1.7870 | 1.7870 | 1,313,119 |
| 13 Aug 2021 | 1.8480 | 1.8480 | 1.6520 | 1.7480 | 1.7480 | 845,412 |
| 12 Aug 2021 | 1.7540 | 1.8200 | 1.6560 | 1.7140 | 1.7140 | 2,698,584 |
| 11 Aug 2021 | 1.8500 | 1.8500 | 1.7230 | 1.7990 | 1.7990 | 5,560,153 |
| 10 Aug 2021 | 1.7940 | 1.9000 | 1.7780 | 1.8410 | 1.8410 | 2,491,349 |
| 09 Aug 2021 | 1.8600 | 1.9480 | 1.7740 | 1.8390 | 1.8390 | 4,205,850 |
| 06 Aug 2021 | 1.8500 | 1.9580 | 1.7740 | 1.8340 | 1.8340 | 13,605,526 |
| 05 Aug 2021 | 1.6300 | 1.9500 | 1.6280 | 1.8330 | 1.8330 | 28,607,684 |
| 04 Aug 2021 | 1.6280 | 1.8500 | 1.5880 | 1.6280 | 1.6280 | 7,500,972 |
| 03 Aug 2021 | 1.6240 | 1.6540 | 1.5880 | 1.5990 | 1.5990 | 2,302,637 |
| 02 Aug 2021 | 1.6000 | 1.6500 | 1.5800 | 1.6370 | 1.6370 | 3,342,269 |
| 30 Jul 2021 | 1.5880 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 1,762,977 |
| 29 Jul 2021 | 1.6400 | 1.6500 | 1.5880 | 1.6130 | 1.6130 | 6,294,635 |
| 28 Jul 2021 | 1.5900 | 1.6500 | 1.5570 | 1.6190 | 1.6190 | 6,701,831 |
| 27 Jul 2021 | 1.6460 | 1.6500 | 1.5700 | 1.6040 | 1.6040 | 909,546 |
| 26 Jul 2021 | 1.6000 | 1.6480 | 1.5500 | 1.6040 | 1.6040 | 917,278 |
| 23 Jul 2021 | 1.5200 | 1.6480 | 1.5120 | 1.5970 | 1.5970 | 2,546,249 |
| 22 Jul 2021 | 1.5780 | 1.6290 | 1.5100 | 1.5500 | 1.5500 | 9,070,303 |
| 21 Jul 2021 | 1.5920 | 1.6800 | 1.5780 | 1.6800 | 1.6800 | 1,824,909 |
| 20 Jul 2021 | 1.5780 | 1.7260 | 1.5480 | 1.5870 | 1.5870 | 5,645,874 |
| 19 Jul 2021 | 1.5820 | 1.6400 | 1.5100 | 1.5730 | 1.5730 | 9,990,609 |
| 16 Jul 2021 | 1.5500 | 1.7000 | 1.5480 | 1.6030 | 1.6030 | 2,692,153 |
| 15 Jul 2021 | 1.6100 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 18,027,508 |
| 14 Jul 2021 | 1.6320 | 1.6860 | 1.6080 | 1.6080 | 1.6080 | 7,340,351 |
| 13 Jul 2021 | 1.7480 | 1.7480 | 1.6100 | 1.6480 | 1.6480 | 6,963,751 |
| 12 Jul 2021 | 1.6120 | 1.7340 | 1.6000 | 1.6720 | 1.6720 | 1,058,188 |
| 09 Jul 2021 | 1.6020 | 1.7380 | 1.5980 | 1.6600 | 1.6600 | 1,468,625 |
| 08 Jul 2021 | 1.6520 | 1.7500 | 1.5980 | 1.5980 | 1.5980 | 2,358,290 |
| 07 Jul 2021 | 1.7480 | 1.7660 | 1.6040 | 1.6770 | 1.6770 | 1,757,971 |
| 06 Jul 2021 | 1.6700 | 1.7700 | 1.6120 | 1.6680 | 1.6680 | 8,092,257 |
| 05 Jul 2021 | 1.5620 | 1.7000 | 1.5000 | 1.6600 | 1.6600 | 19,816,544 |
| 02 Jul 2021 | 1.5600 | 1.6800 | 1.5500 | 1.5900 | 1.5900 | 2,879,512 |
| 01 Jul 2021 | 1.5820 | 1.7420 | 1.5480 | 1.5960 | 1.5960 | 3,987,074 |
| 30 Jun 2021 | 1.5200 | 1.7120 | 1.5200 | 1.6190 | 1.6190 | 4,710,160 |
| 29 Jun 2021 | 1.6080 | 1.7440 | 1.5480 | 1.5480 | 1.5480 | 9,713,681 |
| 28 Jun 2021 | 1.5940 | 1.7300 | 1.5730 | 1.6490 | 1.6490 | 4,482,072 |
| 25 Jun 2021 | 1.5940 | 1.7480 | 1.5570 | 1.6450 | 1.6450 | 1,066,857 |
| 24 Jun 2021 | 1.5820 | 1.7440 | 1.5700 | 1.6450 | 1.6450 | 2,899,040 |
| 23 Jun 2021 | 1.6860 | 1.7200 | 1.5800 | 1.5800 | 1.5800 | 2,518,446 |
| 22 Jun 2021 | 1.5820 | 1.7180 | 1.5820 | 1.6510 | 1.6510 | 1,184,882 |
| 21 Jun 2021 | 1.6500 | 1.7980 | 1.6000 | 1.6960 | 1.6960 | 3,939,379 |
| 18 Jun 2021 | 1.6300 | 1.7500 | 1.5720 | 1.6710 | 1.6710 | 4,308,543 |
| 17 Jun 2021 | 1.5700 | 1.6500 | 1.5420 | 1.5980 | 1.5980 | 5,961,273 |
| 16 Jun 2021 | 1.7300 | 1.8000 | 1.5700 | 1.5700 | 1.5700 | 2,641,881 |
| 15 Jun 2021 | 1.4700 | 1.8480 | 1.4700 | 1.6360 | 1.6360 | 10,476,966 |
| 14 Jun 2021 | 1.5900 | 1.6460 | 1.4440 | 1.5870 | 1.5870 | 3,799,946 |
| 11 Jun 2021 | 1.5000 | 1.6480 | 1.4360 | 1.5500 | 1.5500 | 4,378,296 |
| 10 Jun 2021 | 1.4720 | 1.6400 | 1.4000 | 1.5500 | 1.5500 | 4,861,096 |
| 09 Jun 2021 | 1.5200 | 1.5200 | 1.4010 | 1.4300 | 1.4300 | 3,917,997 |
| 08 Jun 2021 | 1.4500 | 1.5200 | 1.4060 | 1.4680 | 1.4680 | 1,418,533 |
| 07 Jun 2021 | 1.4900 | 1.4900 | 1.4000 | 1.4510 | 1.4510 | 4,549,541 |
| 04 Jun 2021 | 1.5700 | 1.5700 | 1.4580 | 1.4790 | 1.4790 | 2,804,704 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
