UK markets closed

Asiamet Resources Limited (ARS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.8500-0.3000 (-7.23%)
At close: 4:22PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20204.11004.15003.82003.85003.85009,733,018
27 Oct 20204.25004.35704.10004.15004.15002,742,511
26 Oct 20204.50004.58004.16404.25004.25004,489,282
23 Oct 20204.20004.58004.20304.50004.50003,648,863
22 Oct 20204.40004.59004.12004.20004.20006,806,359
21 Oct 20204.10004.69004.15504.40004.400010,594,594
20 Oct 20203.95004.20003.85004.10004.100013,829,616
19 Oct 20204.00004.09403.85003.95003.95009,220,096
16 Oct 20204.10004.20003.82504.00004.000018,604,530
15 Oct 20204.20004.35003.93004.10004.100015,801,132
14 Oct 20204.20004.24003.91004.20004.200024,917,001
13 Oct 20204.30004.43804.05004.20004.200017,530,605
12 Oct 20205.05005.10004.15004.30004.300028,484,437
09 Oct 20204.25005.48004.13004.79004.790061,376,866
08 Oct 20202.95004.79202.50004.30004.3000104,864,874
07 Oct 20202.40002.60002.32502.50002.5000602,074
06 Oct 20202.30002.49002.22502.40002.40002,139,918
05 Oct 20202.35002.45002.20002.30002.30003,766,622
02 Oct 20202.40002.39502.22502.35002.35002,114,657
01 Oct 20202.45002.48002.26002.40002.40003,458,160
30 Sep 20202.50002.54002.40002.45002.4500863,131
29 Sep 20202.55002.70002.43502.50002.50002,224,532
28 Sep 20202.40002.59002.30002.50002.50004,566,943
25 Sep 20200.02400.02480.02310.02380.0238732,424
24 Sep 20202.45002.60002.35302.40002.40002,353,985
23 Sep 20202.35002.69902.23402.50002.50006,487,210
22 Sep 20202.20002.44001.95002.35002.35007,877,537
21 Sep 20202.30002.40002.01002.20002.20005,177,804
18 Sep 20202.35002.37502.23302.30002.30001,442,934
17 Sep 20202.35002.44702.26502.35002.3500644,435
16 Sep 20202.35002.44802.25002.25002.2500930,525
15 Sep 20202.50002.52002.26002.35002.35003,207,320
14 Sep 20202.45002.60002.31002.48002.48006,200,833
11 Sep 20202.20002.58002.17502.45002.45002,986,623
10 Sep 20202.25002.24802.15102.20002.20002,789,175
09 Sep 20202.40002.37002.16502.25002.25003,026,350
08 Sep 20202.30002.48002.25002.40002.40004,056,619
07 Sep 20202.40002.47502.25002.30002.30002,003,729
04 Sep 20202.40002.48002.25602.30002.30003,576,175
03 Sep 20202.60002.60002.30002.40002.40005,913,073
02 Sep 20202.60002.84002.53502.60002.60002,701,267
01 Sep 20202.50002.88002.45202.60002.60008,417,307
28 Aug 20202.40002.59002.33002.50002.50004,913,247
27 Aug 20202.25002.50002.12502.40002.40007,118,432
26 Aug 20202.35002.39002.15302.25002.25001,186,645
25 Aug 20202.35002.39002.30102.35002.35001,629,827
24 Aug 20202.40002.57002.29002.35002.35002,983,117
21 Aug 20202.50002.57002.29002.40002.40004,261,342
20 Aug 20202.45002.77502.35002.40002.40007,226,814
19 Aug 20202.20002.40002.27002.35002.35003,791,963
18 Aug 20202.27502.27502.15002.20002.20002,275,684
17 Aug 20202.22502.39902.15002.27502.27507,008,351
14 Aug 20202.40002.43502.17502.30002.30001,952,168
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 20202.60002.57002.22502.55002.550013,408,249
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...