UK markets open in 4 hours 1 minute

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3200+0.0250 (+8.47%)
At close: 05:07PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.29750.32000.29000.32000.320087,049,481
09 Aug 20220.29500.31000.29000.29500.2950232,239,755
08 Aug 20220.28000.30000.27600.29500.295055,308,502
05 Aug 20220.28000.29000.27000.28000.280077,796,326
04 Aug 20220.28500.29000.27000.28000.280060,499,607
03 Aug 20220.29500.31000.28000.28500.285053,694,518
02 Aug 20220.28000.30000.27000.29000.290038,851,007
01 Aug 20220.28500.30000.27000.28000.280062,371,132
29 Jul 20220.27000.32000.27000.28500.2850187,770,441
28 Jul 20220.27500.28000.26000.27000.2700108,682,975
27 Jul 20220.27500.29000.27000.27300.2730106,094,056
26 Jul 20220.29500.31000.27000.27500.275064,567,173
25 Jul 20220.29500.31000.28000.29000.290047,683,722
22 Jul 20220.29000.31000.28000.30000.300088,486,502
21 Jul 20220.28000.30000.27000.29000.290050,985,764
20 Jul 20220.27500.29000.27000.28000.280061,549,619
19 Jul 20220.27500.29000.27000.27500.275053,817,376
18 Jul 20220.29000.29700.27000.27500.275070,145,147
15 Jul 20220.29500.31000.28000.29000.290066,681,088
14 Jul 20220.31000.32000.29000.29500.295033,816,569
13 Jul 20220.30000.31000.29000.30000.300021,530,030
12 Jul 20220.30500.31000.29000.30000.300049,082,923
11 Jul 20220.29500.32000.29000.30700.307062,953,235
08 Jul 20220.29500.31000.29000.29500.295038,431,042
07 Jul 20220.30000.31000.29000.29500.295036,263,077
06 Jul 20220.29500.31000.29000.30000.300028,751,171
05 Jul 20220.30500.31000.29000.30000.300089,082,266
04 Jul 20220.31500.33000.30000.30500.3050158,935,928
01 Jul 20220.32000.34500.31000.31500.3150222,428,200
30 Jun 20220.34500.36000.30000.31400.3140167,860,544
29 Jun 20220.33500.36000.32000.34500.3450107,317,615
28 Jun 20220.34000.34200.32000.33500.335075,811,079
27 Jun 20220.34000.36000.33000.34000.340090,262,733
24 Jun 20220.36000.39000.33000.34000.3400323,088,752
23 Jun 20220.33500.34000.31000.33000.330088,729,793
22 Jun 20220.33000.34000.30900.33500.3350115,329,678
21 Jun 20220.34000.34500.32000.33000.330043,535,519
20 Jun 20220.35000.36000.32000.34000.3400132,895,235
17 Jun 20220.33500.35800.33000.35000.350091,928,550
16 Jun 20220.36500.37000.33000.33500.3350134,490,365
15 Jun 20220.36500.38000.36000.36500.365057,310,390
14 Jun 20220.35500.37000.34000.36500.365056,040,676
13 Jun 20220.39500.40000.34000.35500.3550373,435,176
10 Jun 20220.39500.41000.37000.40000.4000233,979,096
09 Jun 20220.41500.42000.37000.39800.3980385,168,292
08 Jun 20220.38000.43000.37700.42000.4200922,970,198
07 Jun 20220.36000.39000.35800.38000.3800460,030,972
06 Jun 20220.33500.37400.33000.36200.3620446,236,468
01 Jun 20220.33000.34000.32000.33500.335039,404,791
31 May 20220.36000.36000.31000.33000.3300537,954,065
30 May 20220.34500.37000.34000.35900.3590185,777,209
27 May 20220.34000.37000.32000.34500.3450232,916,734
26 May 20220.33000.35000.32000.33800.3380239,175,124
25 May 20220.32000.35000.31000.33600.3360347,612,984
24 May 20220.31000.34000.30000.32000.3200152,989,711
23 May 20220.31000.32000.30000.31000.310063,049,141
20 May 20220.30500.34000.30000.31000.3100278,331,221
19 May 20220.29000.31000.28000.30500.305099,096,332
18 May 20220.29000.31000.28000.29000.2900114,731,080
17 May 20220.28500.30000.28000.28500.285074,766,107
16 May 20220.28000.29000.27000.29000.290056,929,340
13 May 20220.28500.29000.27000.28000.280056,546,659
12 May 20220.30000.30000.27000.28500.285055,298,577
11 May 20220.28500.31000.28000.30000.300060,967,084
10 May 20220.29000.30000.28000.28500.285064,523,125
09 May 20220.29000.30000.28000.29000.290098,533,896
06 May 20220.30500.32000.28000.29000.2900187,716,767
05 May 20220.33000.33300.30000.30800.308096,938,714
04 May 20220.31000.35000.30700.32200.3220380,659,738
03 May 20220.28500.32000.28000.31000.3100236,702,726
29 Apr 20220.31000.31600.28000.28800.2880166,070,956
28 Apr 20220.30000.33000.29300.30300.303082,318,293
27 Apr 20220.30000.30700.28000.29800.298095,807,844
26 Apr 20220.32000.33000.29000.30000.3000133,495,236
25 Apr 20220.31000.35000.30000.32300.3230253,696,365
22 Apr 20220.27300.32000.26700.30500.3050264,416,079
21 Apr 20220.26500.28000.26000.27300.2730171,104,549
20 Apr 20220.28500.29000.26000.26300.2630286,234,060
19 Apr 20220.29500.30000.28000.28500.285088,487,093
14 Apr 20220.29500.31000.29000.29300.2930101,403,750
13 Apr 20220.30000.32000.29000.31000.3100108,582,842
12 Apr 20220.31000.32000.29000.30000.300055,061,277
11 Apr 20220.29000.32000.28000.31000.310099,616,411
08 Apr 20220.30000.30200.28000.29000.2900137,100,171
07 Apr 20220.30000.30600.28000.29500.2950219,715,508
06 Apr 20220.31000.33000.29000.30300.3030206,993,908
05 Apr 20220.31500.33000.28000.31000.3100204,033,666
04 Apr 20220.32000.34000.30000.31500.3150263,245,894
01 Apr 20220.33000.34000.31000.32000.3200150,203,863
31 Mar 20220.33000.35000.32000.33000.330059,265,086
30 Mar 20220.34000.36000.32000.33500.3350125,703,248
29 Mar 20220.36000.38000.33000.33300.3330340,971,808
28 Mar 20220.35500.39000.33000.35600.3560290,292,499
25 Mar 20220.33000.37000.30500.34000.3400152,282,942
24 Mar 20220.32500.34000.31900.33000.330031,734,187
23 Mar 20220.32500.34000.31000.32500.325099,621,912
22 Mar 20220.33000.34000.32000.32500.325045,382,166
21 Mar 20220.33500.34000.32000.33400.334094,709,842
18 Mar 20220.33000.35000.33000.33500.3350126,425,261
17 Mar 20220.34000.34300.32000.32000.320091,817,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...