UK Markets close in 6 hrs 2 mins

Asiamet Resources Limited (ARS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.4345+0.0345 (+1.44%)
As of 9:01AM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20202.43502.43502.33102.43452.4345145,248
13 Aug 20202.40002.45002.30002.40002.40001,734,064
12 Aug 20202.65002.66802.33802.45002.45005,213,399
11 Aug 20202.10002.68002.14502.65002.650013,402,329
10 Aug 20202.20002.19902.05002.10002.10002,986,861
07 Aug 20202.20002.25002.11102.20002.20002,911,462
06 Aug 20202.00002.28802.04002.20002.20006,224,515
05 Aug 20202.12502.15001.92502.00002.000012,623,448
04 Aug 20202.22502.27002.05002.12502.12502,737,525
03 Aug 20202.22502.27502.13302.22502.22502,188,756
31 Jul 20202.22502.32502.15502.22502.2250168,897
30 Jul 20202.40002.35002.12502.22502.22501,321,039
29 Jul 20202.15002.49002.10002.40002.40003,879,038
28 Jul 20202.20002.28802.01002.15002.15002,808,597
27 Jul 20202.35002.37502.08502.20002.20003,575,963
24 Jul 20202.37502.43802.21502.35002.35002,993,982
23 Jul 20202.40002.48002.18502.37502.37503,277,851
22 Jul 20202.35002.54002.30002.40002.40003,474,699
21 Jul 20202.55002.47502.21002.35002.350012,562,938
20 Jul 2020------
17 Jul 20202.85002.80502.35002.65002.650029,865,083
16 Jul 20202.87502.97002.80002.85002.85002,414,926
15 Jul 20202.82502.90002.81102.82502.82502,250,807
14 Jul 20202.80003.00002.77502.82502.82502,622,910
13 Jul 20202.77502.84802.70002.80002.80001,746,487
10 Jul 20202.90002.91502.65002.80002.80006,850,388
09 Jul 20202.85002.93702.80002.90002.90001,876,287
08 Jul 20202.95002.98002.80102.85002.85004,572,703
07 Jul 20203.00003.08002.94002.95002.95002,771,987
06 Jul 20203.12503.19802.92503.00003.00003,930,538
03 Jul 20203.35003.27503.07003.12503.12502,185,788
02 Jul 20203.40003.35003.20003.25003.2500638,315
01 Jul 20203.12503.50003.06003.40003.40003,351,230
30 Jun 20203.17503.25003.00003.12503.1250619,155
29 Jun 20203.20003.27003.02503.12503.12501,127,192
26 Jun 20203.10003.40002.81503.20003.20005,852,000
25 Jun 20203.20003.17502.92003.10003.10003,067,112
24 Jun 20203.22503.34003.05003.20003.20002,796,620
23 Jun 20203.25003.34003.05003.22503.22503,562,530
22 Jun 20203.35003.50002.93803.25003.25002,757,861
19 Jun 20203.30003.50003.10003.30003.30002,974,040
18 Jun 20203.55003.60003.00003.30003.30006,950,015
17 Jun 20203.55003.67503.50003.60003.60001,375,652
16 Jun 20203.45003.68803.47503.55003.55001,516,573
15 Jun 20203.60003.60003.25003.45003.45001,516,158
12 Jun 20203.25003.67803.23803.60003.60002,153,546
11 Jun 20203.60003.64803.25503.30003.30004,047,721
10 Jun 20203.25003.98003.24003.62503.625011,617,525
09 Jun 20203.25003.29903.20103.25003.25002,697,346
08 Jun 20203.40003.40003.20003.25003.25002,450,690
05 Jun 20203.55003.58803.30003.40003.40002,380,556
04 Jun 20203.55003.62003.40303.55003.5500902,642
03 Jun 20203.55003.69703.27703.55003.55003,153,794
02 Jun 20203.65003.64803.30203.55003.55009,157,253
01 Jun 20203.95004.09703.59903.65003.65003,338,210
29 May 20204.15004.24003.75003.90003.900010,654,812
28 May 20203.57504.14003.37504.00004.000019,581,869
27 May 20203.35003.69003.31003.57503.575010,064,228
26 May 20202.65003.64502.53303.41003.410031,065,436
22 May 20202.65002.62502.51002.65002.6500628,057
21 May 20202.60002.64902.51002.65002.65002,298,514
20 May 20202.80002.87502.51002.60002.60005,376,457
19 May 20202.70003.07702.71302.80002.80006,781,983
18 May 20202.65002.94802.55002.70002.70008,622,948
15 May 20202.57502.89002.50002.65002.65003,316,263
14 May 20202.60002.65002.25002.42502.42508,967,344
13 May 20202.65002.78002.50002.51002.51002,248,024
12 May 20202.70002.73502.62702.65002.6500975,736
11 May 20202.55003.05002.46502.67502.675012,096,490
07 May 20202.70002.72502.40002.55002.55003,394,317
06 May 20202.70002.90002.58802.70002.70001,933,335
05 May 20202.55002.80002.61802.70002.70002,768,737
04 May 20202.70002.72502.43002.55002.55004,066,451
01 May 20202.90002.97502.40002.70002.700011,010,878
30 Apr 20203.05003.20002.85002.90002.90004,964,907
29 Apr 20202.80003.10002.60403.05003.05009,550,019
28 Apr 20202.45003.20002.40602.80002.800021,661,434
27 Apr 20202.15002.57502.10302.45002.450011,366,058
24 Apr 20201.65002.15901.12202.12502.125016,683,276
23 Apr 20201.57501.80001.55301.65001.65002,213,935
22 Apr 20201.57501.65001.52501.57501.57501,374,174
21 Apr 20201.70001.68301.50101.57501.57504,621,620
20 Apr 20201.75001.79801.65001.70001.70001,907,744
17 Apr 20201.87501.90001.70301.75001.75003,466,958
16 Apr 20201.87501.97501.75001.87501.87502,385,499
15 Apr 20201.95002.09801.75001.87501.87505,828,946
14 Apr 20201.55002.23501.52501.95001.950014,187,821
09 Apr 20201.40001.60001.40001.55001.55001,885,479
08 Apr 20201.47501.54001.30001.40001.40005,403,652
07 Apr 20201.22501.50001.22001.50001.500013,755,762
06 Apr 20201.05001.29501.05001.22501.22508,694,857
03 Apr 20201.07501.19000.96301.05001.05007,805,723
02 Apr 20201.05001.18001.00001.07501.07509,768,351
01 Apr 20201.05001.14500.90001.05001.05006,189,423
31 Mar 20201.05001.29500.90001.07501.075015,329,713
30 Mar 20201.10001.29500.92201.05001.05002,199,748
27 Mar 20201.10001.29500.92201.10001.100010,321,973
26 Mar 20201.07501.19501.01801.10001.10003,301,306
25 Mar 20201.00001.40000.98001.10001.100010,743,215
24 Mar 20201.05001.20000.85001.00001.00003,317,498
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more