UK markets close in 3 hours 20 minutes

Asiamet Resources Limited (ARS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8199-0.0301 (-3.54%)
As of 11:41AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.80000.85000.77900.81990.81991,465,520
24 Apr 20240.77500.90000.75000.85000.85005,878,414
23 Apr 20240.72500.80000.70000.77500.77503,033,847
22 Apr 20240.70000.75000.65000.72500.72501,184,058
19 Apr 20240.70000.75000.65000.75000.75005,079,004
18 Apr 20240.67500.74900.65000.70000.70001,998,423
17 Apr 20240.72500.78500.66000.67500.67505,250,032
16 Apr 20240.67500.70000.65000.67500.6750556,911
15 Apr 20240.72500.73300.65000.70000.70002,954,969
12 Apr 20240.62500.74000.57500.65000.65007,824,042
11 Apr 20240.62500.62000.60000.62500.6250604,520
10 Apr 20240.62500.63700.60000.62500.62501,321,957
09 Apr 20240.62500.65000.61100.62500.62502,605,448
08 Apr 20240.62500.64000.61100.62500.62501,126,659
05 Apr 20240.60000.65000.60000.62500.6250974,924
04 Apr 20240.57500.64400.58000.60000.60005,215,407
03 Apr 20240.62500.63000.56000.63000.63002,496,305
02 Apr 20240.60000.65000.56000.62500.62505,587,182
28 Mar 20240.60000.65000.55000.60000.60001,654,384
27 Mar 20240.60000.65000.55000.60000.6000342,507
26 Mar 20240.60000.65000.55000.60000.60002,248,650
25 Mar 20240.60000.61500.56700.60000.60003,401,763
22 Mar 20240.60000.65000.56700.60000.6000307,507
21 Mar 20240.60000.63000.56200.60000.60002,096,984
20 Mar 20240.62500.63800.61900.62500.6250486,609
19 Mar 20240.60000.58200.58200.60000.6000428,214
18 Mar 20240.60000.65000.57300.60000.60006,441,721
15 Mar 20240.60000.65000.57500.60000.60001,020,343
14 Mar 20240.60000.65000.55000.60000.60001,025,389
13 Mar 20240.60000.59000.55500.60000.60001,773,490
12 Mar 20240.62500.61000.51500.60000.60002,866,720
11 Mar 20240.62500.61000.60000.62500.62501,600,000
08 Mar 20240.62500.61800.55500.62500.62501,813,592
07 Mar 20240.62500.65000.60000.62500.62501,610,481
06 Mar 20240.62500.63500.60000.62500.6250383,880
05 Mar 20240.65000.70000.60300.62500.625013,476
04 Mar 20240.65000.64500.60300.65000.6500480,033
01 Mar 20240.60000.64900.55000.65000.65002,701,244
29 Feb 20240.65000.65000.57700.60000.60002,207,451
28 Feb 20240.62500.63700.60000.65000.65001,372,387
27 Feb 20240.62500.65000.60000.62500.62501,350,465
26 Feb 20240.62500.62200.60300.62500.62501,460,636
23 Feb 20240.60000.63500.57600.62500.62503,160,247
22 Feb 20240.62500.63700.58500.60000.60001,772,746
21 Feb 20240.65000.64500.60000.60200.6020692,745
20 Feb 20240.65000.67500.62000.65000.65007,534,705
19 Feb 20240.65000.70000.62300.65000.65003,179,605
16 Feb 20240.67500.70000.61500.65000.650010,099,654
15 Feb 20240.72500.75000.50000.67500.675025,124,778
14 Feb 20240.72500.75000.68600.72500.7250914,512
13 Feb 20240.72500.71300.70600.72500.7250504,008
12 Feb 20240.72500.75000.71300.72500.725047,367
09 Feb 20240.72500.72600.70000.72500.7250717,552
08 Feb 20240.72500.73000.71000.72500.72501,157,282
07 Feb 20240.72500.73800.68600.72500.72502,050,719
06 Feb 20240.72500.75000.70000.72500.7250624,494
05 Feb 20240.72500.73000.71000.72500.7250697,366
02 Feb 20240.72500.73000.71000.72500.7250102,887
01 Feb 20240.72500.73000.70700.72500.7250229,438
31 Jan 20240.72500.75000.70000.72500.72501,168,212
30 Jan 20240.72500.75000.71000.72500.7250843,896
29 Jan 20240.72500.74000.71300.72500.7250755,020
26 Jan 20240.72500.74000.71000.72500.72501,014,000
25 Jan 20240.72500.74500.71000.72500.7250588,271
24 Jan 20240.75000.75900.70500.72500.72503,064,393
23 Jan 20240.77500.80000.75000.75000.75001,603,459
22 Jan 20240.77500.76600.72600.75000.75001,723,949
19 Jan 20240.77500.80000.75000.77500.77501,849,934
18 Jan 20240.77500.79200.75000.77500.77501,296,173
17 Jan 20240.77500.80000.76500.77500.7750620,348
16 Jan 20240.77500.78000.76400.77500.7750833,510
15 Jan 20240.76000.78000.75000.77000.77001,554,159
12 Jan 20240.77500.78500.76300.77500.77501,736,701
11 Jan 20240.80000.85000.75000.77500.77501,047,469
10 Jan 20240.80000.79500.75000.80000.8000137,856
09 Jan 20240.80000.76600.76000.80000.8000582,583
08 Jan 20240.80000.79800.77700.80000.80001,206,418
05 Jan 20240.80000.85000.77800.80000.8000284,792
04 Jan 20240.80000.84900.77500.80000.80001,429,860
03 Jan 20240.80000.85000.75000.80000.8000415,619
02 Jan 20240.77500.80000.75000.80000.80001,902,954
29 Dec 20230.80000.81800.77000.77500.7750372,675
28 Dec 20230.80000.83400.75000.80000.80001,581,508
27 Dec 20230.80000.83400.77500.80000.80001,314,372
22 Dec 20230.80000.85000.78500.80000.80001,060,372
21 Dec 20230.80000.84000.75000.80000.80002,564,767
20 Dec 20230.80000.85000.71100.80000.80007,234,751
19 Dec 20230.80000.81000.75000.80000.80003,898,777
18 Dec 20230.80000.84000.75000.80000.80002,422,530
15 Dec 20230.77500.84000.75000.80000.80003,305,831
14 Dec 20230.77500.78500.70000.73600.736011,504,190
13 Dec 20230.82500.80000.75000.77500.77507,932,752
12 Dec 20230.85000.83800.80000.82500.82503,969,515
11 Dec 20230.87500.88500.80200.85000.8500106,763
08 Dec 20230.87500.88600.88600.87500.8750112,704
07 Dec 20230.85000.95000.82900.87500.8750688,406
06 Dec 20230.82500.90000.81500.85000.85003,052,849
05 Dec 20230.87500.90000.82500.82500.82505,549,694
04 Dec 20230.87500.86000.85000.87500.8750991,029
01 Dec 20230.87500.90000.85000.87500.8750581,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...