UK markets closed

Perseus Mining Limited (P4Q.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4800+0.0100 (+0.68%)
At close: 08:08AM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.47651.48001.47651.48001.48001,000
22 May 20241.48951.48951.47001.47001.470021,000
21 May 20241.51451.51451.48301.48301.483032,370
20 May 20241.51001.52751.51001.52751.527519,790
17 May 20241.45201.45201.45201.45201.4520-
16 May 20241.46701.46701.46701.46701.4670-
15 May 20241.40201.42401.40151.42401.42404,960
14 May 20241.36651.37551.36651.37551.37551,172
13 May 20241.39901.39901.39901.39901.39904,968
10 May 20241.40651.42001.40651.42001.42001,000
09 May 20241.38451.41801.38451.41801.4180798
08 May 20241.41101.41101.41101.41101.4110-
07 May 20241.40551.40551.40551.40551.4055-
06 May 20241.35401.38201.35401.38201.3820670
03 May 20241.34401.34401.34401.34401.3440-
02 May 20241.34451.34601.33351.33351.33356,000
30 Apr 20241.40051.40051.38601.38601.386026,500
29 Apr 20241.43551.43601.43551.43601.43606,300
26 Apr 20241.40251.40251.39901.39901.399017,000
25 Apr 20241.32701.35751.32701.35751.35753,000
24 Apr 20241.33001.33001.33001.33001.3300-
23 Apr 20241.31151.31151.31151.31151.3115-
22 Apr 20241.32951.32951.32951.32951.3295-
19 Apr 20241.37401.37401.37401.37401.3740-
18 Apr 20241.35201.35201.35201.35201.3520-
17 Apr 20241.36051.36051.36051.36051.3605-
16 Apr 20241.35101.35101.35101.35101.3510-
15 Apr 20241.37801.38001.37001.38001.38007,340
12 Apr 20241.41701.43651.41451.43651.436511,009
11 Apr 20241.36001.36001.36001.36001.3600-
10 Apr 20241.36901.38451.33451.36751.367518,250
09 Apr 20241.39651.42201.39651.42001.42006,500
08 Apr 20241.36851.36851.35051.35051.35058,000
05 Apr 20241.34451.37351.32701.37351.37356,250
04 Apr 20241.33651.33651.33651.33651.3365-
03 Apr 20241.30651.32301.30651.32301.32303,615
02 Apr 20241.30901.30901.30901.30901.3090-
28 Mar 20241.27401.32001.27401.32001.32007,100
27 Mar 20241.24401.31001.24401.31001.310011,000
26 Mar 20241.24401.24401.24401.24401.2440-
25 Mar 20241.22001.22201.21201.21201.212019,600
22 Mar 20241.19601.19601.19601.19601.1960-
21 Mar 20241.25601.27001.25601.27001.27005,000
20 Mar 20241.19201.21001.19201.21001.210017,000
19 Mar 20241.23801.23801.22801.22801.22806,544
18 Mar 20241.20201.20201.20201.20201.2020229
15 Mar 20241.21001.21001.21001.21001.2100-
14 Mar 20241.25601.25601.25601.25601.2560-
13 Mar 20241.21201.21201.21201.21201.2120-
12 Mar 20241.21201.23801.20001.21001.210056,741
11 Mar 20241.19001.19001.19001.19001.1900-
08 Mar 20241.21401.24201.20001.21801.218043,000
07 Mar 20241.23401.23401.22001.22001.220016,000
07 Mar 20240.0125 Dividend
06 Mar 20241.15801.18801.15801.18801.175521,020
05 Mar 20241.13001.13001.12201.12201.11023,000
04 Mar 20241.11201.14801.11201.14801.13592,500
01 Mar 20241.05001.09001.05001.09001.078510,938
29 Feb 20241.04401.04401.04401.04401.0330-
28 Feb 20241.02201.05001.02201.03201.021120,309
27 Feb 20241.00401.01801.00401.01801.00733,000
26 Feb 20241.02001.02001.02001.02001.0093-
23 Feb 20241.00401.05001.00401.03801.027111,500
22 Feb 20241.01201.01201.01201.01201.0014-
21 Feb 20241.01001.01001.01001.01000.9994-
20 Feb 20241.01601.01601.01601.01601.0053-
19 Feb 20241.00201.00201.00201.00200.99156,770
16 Feb 20241.03001.03001.03001.03001.0192-
15 Feb 20240.99101.00400.99101.00400.993424,000
14 Feb 20240.97500.97500.96700.96700.95686,850
13 Feb 20241.00401.00400.96500.96500.95489,000
12 Feb 20240.99600.99700.99600.99700.98653,400
09 Feb 20241.00001.00001.00001.00000.989510,000
08 Feb 20241.01801.01801.01801.01801.0073-
07 Feb 20241.02801.04801.02801.04801.03706,570
06 Feb 20241.02001.02001.02001.02001.0093-
05 Feb 20241.02801.04801.02201.04801.037013,000
02 Feb 20241.09601.09601.09601.09601.08453,000
01 Feb 20241.05601.07801.05601.07801.06673,000
31 Jan 20241.08201.08201.08201.08201.0706-
30 Jan 20241.09001.10201.09001.10201.09046,000
29 Jan 20241.09401.11001.08601.11001.098317,378
26 Jan 20241.11201.14601.11201.14601.13398,000
25 Jan 20241.11401.11401.11401.11401.10232,000
24 Jan 20241.10401.11401.09001.09001.078517,000
23 Jan 20241.08001.10601.08001.10601.094417,000
22 Jan 20241.05801.05801.05801.05801.0469-
19 Jan 20241.05001.05201.05001.05201.0409200
18 Jan 20241.03201.03201.03201.03201.0211-
17 Jan 20241.01601.01601.01601.01601.0053-
16 Jan 20241.06401.06401.03801.03801.027124,000
15 Jan 20241.08201.08201.08201.08201.0706-
12 Jan 20241.04401.08201.04401.08201.07063,000
11 Jan 20241.02801.02801.02801.02801.0172-
10 Jan 20241.03401.06401.03401.04001.029110,000
09 Jan 20241.04601.04601.04601.04601.0350-
08 Jan 20241.07401.08001.07401.08001.06868,550
05 Jan 20241.05001.08201.05001.08201.07063,069
04 Jan 20241.06801.06801.06801.06801.0568-
03 Jan 20241.11801.11801.08201.08201.070634,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...