UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211.90202.19501.90202.02152.0215891,531
21 Oct 20211.94802.09501.90202.00002.00001,944,673
20 Oct 20212.04502.14001.91001.99801.99801,719,501
19 Oct 20212.14002.15001.95002.02402.02402,088,689
18 Oct 20212.20002.23001.99902.08502.08508,228,137
15 Oct 20212.06002.25601.82802.12302.123012,114,205
14 Oct 20211.96802.06501.80202.00702.00706,181,090
13 Oct 20211.95002.01001.80202.00502.005010,226,569
12 Oct 20211.94202.06001.86502.00202.00205,389,065
11 Oct 20211.97202.06501.80001.93101.93101,029,013
08 Oct 20211.88602.06501.85201.92301.92303,187,008
07 Oct 20211.80002.09501.80001.93501.935076,277
06 Oct 20211.95502.09501.80201.94801.94801,828,301
05 Oct 20212.02002.09501.80201.95001.95004,027,879
04 Oct 20212.02502.02501.82201.90401.90405,708,765
01 Oct 20211.94402.02701.85001.93201.93206,649,775
30 Sept 20211.90602.13501.75001.89701.89708,341,629
29 Sept 20211.93802.14001.87702.06802.068013,160,601
28 Sept 20211.93802.09501.93801.96901.96901,492,901
27 Sept 20211.93802.14001.93801.94901.94903,035,490
24 Sept 20212.00002.14001.86001.94001.94003,184,731
23 Sept 20212.00002.18501.94202.08002.08003,463,033
22 Sept 20212.03502.06001.93801.99301.99302,007,002
21 Sept 20211.96202.08001.93601.99301.99303,355,146
20 Sept 20211.87402.09501.87401.98301.98306,369,795
17 Sept 20211.95002.14001.91202.03002.03006,385,404
16 Sept 20211.99802.18001.83302.00502.005015,168,008
15 Sept 20212.00002.20001.99802.04402.04401,663,087
14 Sept 20212.10002.29501.99802.08902.08904,751,574
13 Sept 20212.00502.08502.00002.00002.0000174,496
10 Sept 20211.95002.09501.87002.01202.01207,511,046
09 Sept 20211.94402.06301.86602.00002.00002,470,509
08 Sept 20211.83802.08501.80201.94501.94507,276,301
07 Sept 20211.86001.98601.80401.88601.88603,317,066
06 Sept 20211.90002.06501.80201.89401.89406,884,923
03 Sept 20212.08002.10001.80201.87101.871015,535,852
02 Sept 20212.08002.28102.01102.13502.13506,780,255
01 Sept 20212.17002.30002.02502.20002.20004,265,947
31 Aug 20212.05002.28102.02002.23002.23008,225,365
27 Aug 20212.10002.39501.99802.12002.12002,867,820
26 Aug 20212.10002.10001.93002.04702.04703,144,494
25 Aug 20212.01502.19501.86102.04402.04405,188,186
24 Aug 20212.00502.19501.89801.96501.96503,683,386
23 Aug 20211.90202.19501.75501.94701.94708,121,365
20 Aug 20212.40002.69301.75601.85301.853049,529,236
19 Aug 20212.15002.69002.00002.45002.450052,354,174
18 Aug 20211.97002.25001.85002.10302.103022,148,077
17 Aug 20212.00002.14501.70201.84801.848011,386,043
16 Aug 20211.82401.85601.68201.78701.78701,313,119
13 Aug 20211.84801.84801.65201.74801.7480845,412
12 Aug 20211.75401.82001.65601.71401.71402,698,584
11 Aug 20211.85001.85001.72301.79901.79905,560,153
10 Aug 20211.79401.90001.77801.84101.84102,491,349
09 Aug 20211.86001.94801.77401.83901.83904,205,850
06 Aug 20211.85001.95801.77401.83401.834013,605,526
05 Aug 20211.63001.95001.62801.83301.833028,607,684
04 Aug 20211.62801.85001.58801.62801.62807,500,972
03 Aug 20211.62401.65401.58801.59901.59902,302,637
02 Aug 20211.60001.65001.58001.63701.63703,342,269
30 Jul 20211.58801.66001.57001.59001.59001,762,977
29 Jul 20211.64001.65001.58801.61301.61306,294,635
28 Jul 20211.59001.65001.55701.61901.61906,701,831
27 Jul 20211.64601.65001.57001.60401.6040909,546
26 Jul 20211.60001.64801.55001.60401.6040917,278
23 Jul 20211.52001.64801.51201.59701.59702,546,249
22 Jul 20211.57801.62901.51001.55001.55009,070,303
21 Jul 20211.59201.68001.57801.68001.68001,824,909
20 Jul 20211.57801.72601.54801.58701.58705,645,874
19 Jul 20211.58201.64001.51001.57301.57309,990,609
16 Jul 20211.55001.70001.54801.60301.60302,692,153
15 Jul 20211.61001.63001.50001.62001.620018,027,508
14 Jul 20211.63201.68601.60801.60801.60807,340,351
13 Jul 20211.74801.74801.61001.64801.64806,963,751
12 Jul 20211.61201.73401.60001.67201.67201,058,188
09 Jul 20211.60201.73801.59801.66001.66001,468,625
08 Jul 20211.65201.75001.59801.59801.59802,358,290
07 Jul 20211.74801.76601.60401.67701.67701,757,971
06 Jul 20211.67001.77001.61201.66801.66808,092,257
05 Jul 20211.56201.70001.50001.66001.660019,816,544
02 Jul 20211.56001.68001.55001.59001.59002,879,512
01 Jul 20211.58201.74201.54801.59601.59603,987,074
30 Jun 20211.52001.71201.52001.61901.61904,710,160
29 Jun 20211.60801.74401.54801.54801.54809,713,681
28 Jun 20211.59401.73001.57301.64901.64904,482,072
25 Jun 20211.59401.74801.55701.64501.64501,066,857
24 Jun 20211.58201.74401.57001.64501.64502,899,040
23 Jun 20211.68601.72001.58001.58001.58002,518,446
22 Jun 20211.58201.71801.58201.65101.65101,184,882
21 Jun 20211.65001.79801.60001.69601.69603,939,379
18 Jun 20211.63001.75001.57201.67101.67104,308,543
17 Jun 20211.57001.65001.54201.59801.59805,961,273
16 Jun 20211.73001.80001.57001.57001.57002,641,881
15 Jun 20211.47001.84801.47001.63601.636010,476,966
14 Jun 20211.59001.64601.44401.58701.58703,799,946
11 Jun 20211.50001.64801.43601.55001.55004,378,296
10 Jun 20211.47201.64001.40001.55001.55004,861,096
09 Jun 20211.52001.52001.40101.43001.43003,917,997
08 Jun 20211.45001.52001.40601.46801.46801,418,533
07 Jun 20211.49001.49001.40001.45101.45104,549,541
04 Jun 20211.57001.57001.45801.47901.47902,804,704
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...