UK markets open in 3 hours 15 minutes

Amur Minerals Corporation (AMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.3500+0.0350 (+2.66%)
At close: 04:14PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.34001.40001.23001.35001.35003,688,134
09 Aug 20221.22001.42501.20001.31501.315010,267,603
08 Aug 20221.23501.48001.21001.35001.350021,550,363
05 Aug 20220.85001.60000.85001.27001.270078,759,251
04 Aug 20220.93600.93600.85000.88300.883036,614
03 Aug 20220.90200.95000.85000.89000.890011,052,465
02 Aug 20220.95401.11600.90000.95000.95004,603,404
01 Aug 20220.99801.08000.91801.02601.02608,857,256
29 Jul 20220.87801.00000.80000.96000.960015,985,814
28 Jul 20220.87800.87800.80000.83900.8390766,457
27 Jul 20220.82600.84800.75600.82500.82508,652,332
26 Jul 20220.84400.87800.75000.79900.799016,974,694
25 Jul 20220.84400.84400.81100.82800.82801,052,672
22 Jul 20220.81200.88000.81200.84600.8460890,318
21 Jul 20220.80200.87800.80200.84100.84101,180,317
20 Jul 20220.80900.88000.80400.84000.8400128,232
19 Jul 20220.80200.94800.80000.81400.814037,415,896
18 Jul 20220.80200.95000.80200.87500.8750153,565
15 Jul 20220.80200.94800.80000.83000.83002,974,578
14 Jul 20220.94800.94800.84900.87500.8750100,105
13 Jul 20220.86000.89800.80200.85000.85004,343,309
12 Jul 20220.91600.94800.83800.89200.89201,054,287
11 Jul 20220.87200.95000.80500.89300.89308,841,896
08 Jul 20220.74400.85000.70200.85000.85007,827,794
07 Jul 20220.70400.75000.70300.72500.72501,594,656
06 Jul 20220.70800.74800.67300.72500.72503,383,806
05 Jul 20220.72000.73000.68000.71500.71502,910,722
04 Jul 20220.74800.74800.65000.71500.71505,811,225
01 Jul 20220.70000.79800.61000.70000.70005,780,006
30 Jun 20220.75200.80000.73600.75000.75003,456,245
29 Jun 20220.79800.80000.75300.76500.76502,217,258
28 Jun 20220.70200.80000.70200.75000.75001,961,917
27 Jun 20220.76000.80000.70000.75000.75002,332,645
24 Jun 20220.81600.88000.77000.78000.78006,877,106
23 Jun 20220.80000.88800.80000.84300.84301,280,481
22 Jun 20220.92800.92800.80200.86400.86402,471,551
21 Jun 20220.87800.90000.80000.85900.85906,812,856
20 Jun 20220.93800.93800.82600.88100.881013,015,976
17 Jun 20220.87200.93800.85600.87200.87202,146,477
16 Jun 20220.87600.93800.84000.87700.87704,675,219
15 Jun 20220.85000.94000.80200.91100.91101,572,650
14 Jun 20220.87800.87800.77200.85000.85002,640,190
13 Jun 20220.84800.89800.76200.85500.85509,754,463
10 Jun 20220.82200.93800.81700.86200.862013,855,295
09 Jun 20220.85000.90300.85000.85000.85004,846,668
08 Jun 20220.99800.99800.85200.90100.90106,527,917
07 Jun 20220.87600.99800.83400.90000.90008,165,823
06 Jun 20220.97401.09000.90000.95000.95003,770,306
01 Jun 20220.95201.00000.90700.95000.95007,579,884
31 May 20220.96201.12500.95201.01601.016013,173,321
30 May 20220.98001.14500.93000.98100.98107,715,373
27 May 20221.00501.25001.00001.05501.05509,599,945
26 May 20221.11001.24501.02001.04801.048023,272,336
25 May 20220.92001.45000.91801.13501.135044,260,110
24 May 20220.92000.96900.83600.92300.92306,514,932
23 May 20220.88600.95000.88500.90900.90906,398,105
20 May 20220.90001.00000.86700.88500.88508,628,465
19 May 20220.81001.05000.81000.91000.910019,379,261
18 May 20220.93800.98000.86600.93000.93006,878,684
17 May 20220.93001.00000.80200.93500.935025,521,638
16 May 20220.93201.10000.80000.95500.955017,362,818
13 May 20221.10001.19501.00001.02001.020013,676,536
12 May 20221.01501.10000.90001.04501.045018,378,619
11 May 20221.19001.34500.90201.07801.078068,518,183
10 May 20221.32001.49001.11501.12001.120030,483,990
09 May 20223.00003.28401.25001.32301.323063,063,653
06 May 20222.00002.19001.80402.07502.07505,558,645
05 May 20222.00002.12001.80502.02002.020013,025,439
04 May 20221.80002.05001.80001.98301.98308,889,772
03 May 20221.70002.10001.63001.92501.925011,959,976
29 Apr 20221.75001.92501.44001.70001.700014,501,170
28 Apr 20221.55501.70101.44001.62801.62807,731,658
27 Apr 20221.50501.79501.50501.66001.66003,551,183
26 Apr 20221.50001.80801.49101.70501.70505,968,660
25 Apr 20221.55001.60001.40501.49301.49304,171,122
22 Apr 20221.55001.63001.43201.51801.51803,802,487
21 Apr 20221.48501.55001.42501.49301.49303,976,323
20 Apr 20221.51501.74001.45001.52501.52504,746,875
19 Apr 20221.74001.74001.40001.60301.60303,692,898
14 Apr 20221.60001.80001.51001.70001.70001,820,237
13 Apr 20221.51501.79501.42001.66501.66509,283,291
12 Apr 20221.69001.84001.55501.72001.72002,910,695
11 Apr 20221.71501.78001.51501.76001.76005,584,197
08 Apr 20221.79501.83501.52001.62001.620025,475,149
07 Apr 20221.55001.88501.52001.62001.62001,616,352
06 Apr 20221.60001.89001.55001.72001.72001,776,565
05 Apr 20221.65001.89501.52701.72001.72002,084,025
04 Apr 20221.65001.99501.52001.71001.71008,483,117
01 Apr 20221.75502.10001.66701.85001.85005,447,363
31 Mar 20222.10002.19501.76401.85001.85007,092,848
30 Mar 20222.00002.20001.82701.92501.925014,929,750
29 Mar 20221.56602.49501.40201.95001.950026,207,192
28 Mar 20221.41201.79001.40001.60901.60907,754,428
25 Mar 20221.45201.78201.40001.45001.45001,750,854
24 Mar 20221.50201.69801.40201.55001.55002,929,157
23 Mar 20221.55001.80001.40001.60001.60008,202,841
22 Mar 20221.70001.70001.45001.57501.5750765,155
21 Mar 20221.50601.70001.40001.60001.60002,932,433
18 Mar 20221.54201.70001.40201.55001.55006,710,408
17 Mar 20221.51001.89801.40201.60001.600014,539,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...