ARS.L - Asiamet Resources Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20201.19001.19000.96251.05001.05007,805,723
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
23 Mar 20201.10001.20000.92001.05001.05005,472,421
20 Mar 20200.85001.30000.92501.15001.15001,606,769
19 Mar 20200.90000.97000.72700.85000.85004,128,685
18 Mar 20200.95001.10000.81100.95000.95003,139,315
17 Mar 20200.92501.09000.81000.97500.975012,113,188
16 Mar 20201.10001.17500.85000.92500.925014,658,267
13 Mar 20201.15001.29001.00001.10001.10006,813,680
12 Mar 20201.27501.21300.91001.15001.150010,695,922
11 Mar 20201.25001.38001.12501.27501.27504,686,360
10 Mar 20201.42501.49201.23001.35001.35002,388,255
09 Mar 20201.55001.46001.16001.35001.350013,185,928
06 Mar 20201.85001.81201.62101.77501.77502,682,806
05 Mar 20201.82501.95001.80001.87501.87504,610,023
04 Mar 20201.85001.98001.80001.82501.82502,272,498
03 Mar 20201.80002.00001.72501.92501.92509,195,014
02 Mar 20201.87501.91801.55001.80001.80008,251,210
28 Feb 20201.90001.90001.70001.87501.87506,277,232
27 Feb 20202.05001.95001.85501.90001.90001,736,476
26 Feb 20202.00002.05001.81002.05002.05006,659,412
25 Feb 20202.10002.17502.01002.05002.05002,861,402
24 Feb 20202.12502.17502.01002.10002.10005,502,602
21 Feb 20202.10002.20002.08702.12502.12503,458,143
20 Feb 20202.10002.25002.10602.10002.10002,227,358
19 Feb 20202.07502.20002.07002.10002.10001,638,625
18 Feb 20202.17502.23502.06002.07502.07502,464,687
17 Feb 20202.17502.24002.13002.17502.17501,640,959
14 Feb 20202.15002.20002.13002.17502.1750698,872
13 Feb 20202.25002.27302.12502.15002.15001,156,421
12 Feb 20202.10002.32002.05302.25002.25003,893,781
11 Feb 20202.10002.10002.10002.10002.1000-
10 Feb 20202.10002.10002.10002.10002.1000-
07 Feb 20202.15002.32002.11002.10002.10001,956,194
06 Feb 20202.15002.20002.12502.15002.15001,110,007
05 Feb 20202.10002.27002.11002.15002.1500363,758
04 Feb 20202.10002.24002.08102.10002.10001,949,320
03 Feb 20202.20002.19002.00002.10002.10004,355,930
31 Jan 20202.17502.20002.11002.20002.20002,474,210
30 Jan 20202.20002.27502.11702.17502.17504,814,377
29 Jan 20202.35002.30002.20202.25002.25001,939,884
28 Jan 20202.40002.45002.30202.35002.35001,801,277
27 Jan 20202.35002.55502.30002.40002.40003,664,868
24 Jan 20202.35002.40002.20002.35002.35004,308,567
23 Jan 20202.40002.45002.30102.35002.35003,594,502
22 Jan 20202.50002.60002.33002.40002.40003,432,982
21 Jan 20202.25002.69502.23002.50002.500013,396,293
20 Jan 20202.35002.35802.16802.25002.25004,007,966
17 Jan 20202.32502.44502.16002.35002.35005,501,142
16 Jan 20202.15002.48002.10002.32502.325010,115,391
15 Jan 20202.10002.19002.01002.15002.15004,517,946
14 Jan 20202.20002.16702.08102.10002.10001,192,950
13 Jan 20202.25002.29002.07002.20002.20002,006,270
10 Jan 20202.10002.29002.07002.25002.25004,465,131
09 Jan 20202.12502.22002.05002.10002.10004,417,066
08 Jan 20202.10002.20002.06502.12502.12502,105,230
07 Jan 20202.00002.16501.95502.10002.10004,517,807
06 Jan 20202.05002.07001.91702.00002.00004,772,023
03 Jan 20202.07502.13001.93402.05002.05005,717,800
02 Jan 20202.25002.25002.02602.07502.07505,845,338
31 Dec 20192.25002.27002.20002.25002.25001,114,458
30 Dec 20192.17502.27702.15102.25002.25001,918,231
27 Dec 20192.10002.36502.12502.17502.17507,608,149
24 Dec 20192.02502.25002.00002.10002.10003,450,331
23 Dec 20191.90002.10001.86002.02502.02504,418,399
20 Dec 20191.97502.10001.90001.90001.90006,709,701
19 Dec 20192.05002.09901.90001.97501.97503,861,514
18 Dec 20191.97502.15001.99402.05002.05007,558,507
17 Dec 20191.90002.00001.91001.97501.97509,987,014
16 Dec 20191.85001.93001.81501.90001.90006,057,186
13 Dec 20191.92501.95501.80501.85001.85007,482,369
12 Dec 20191.90001.91501.76201.87501.875017,767,107
11 Dec 20191.95002.03801.86301.95001.950019,234,897
10 Dec 20191.80002.15001.76702.00002.0000104,015,086
09 Dec 20192.55002.53001.55601.77501.775076,332,087
06 Dec 20192.65002.60002.50002.55002.55007,743,244
05 Dec 20192.67502.70002.61002.65002.65001,354,940
04 Dec 20192.70002.69002.59002.67502.67502,171,131
03 Dec 20192.80002.74002.60002.70002.70002,602,643
02 Dec 20192.75002.85002.71102.80002.80001,813,018
29 Nov 20192.62502.96002.71602.75002.75002,283,196
28 Nov 20192.80002.89002.65002.62502.62501,112,546
27 Nov 20192.65002.95202.58502.80002.80001,598,574
26 Nov 20192.95002.94002.55002.65002.6500809,366
25 Nov 20192.87502.80002.71002.80002.80001,417,553
22 Nov 20192.85002.95002.75602.87502.8750651,227
21 Nov 20192.65002.99002.67002.85002.85004,123,504
20 Nov 20192.65002.80002.60002.65002.65004,493,572
19 Nov 20192.65002.70002.51002.65002.65003,140,726
18 Nov 20192.75002.70002.50002.65002.65003,876,000
15 Nov 20192.85002.84002.70002.75002.75005,055,623
14 Nov 20193.00003.00002.80002.85002.85002,749,589
13 Nov 20192.77503.17502.78503.00003.00004,518,735
*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