The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

0.0485-0.0025 (-4.90%)

As of 2:38PM GMT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	0.0492	0.0510	0.0460	0.0485	0.0485	104,250,926
18 Jan 2021	0.0500	0.0510	0.0480	0.0510	0.0510	110,749,597
15 Jan 2021	0.0510	0.0550	0.0480	0.0510	0.0510	474,543,171
14 Jan 2021	0.0480	0.0530	0.0460	0.0510	0.0510	325,693,560
13 Jan 2021	0.0450	0.0500	0.0450	0.0480	0.0480	195,644,526
12 Jan 2021	0.0470	0.0480	0.0430	0.0450	0.0450	181,988,062
11 Jan 2021	0.0460	0.0480	0.0440	0.0470	0.0470	118,558,363
08 Jan 2021	0.0460	0.0470	0.0450	0.0460	0.0460	117,495,304
07 Jan 2021	0.0470	0.0490	0.0440	0.0460	0.0460	178,815,588
06 Jan 2021	0.0470	0.0490	0.0430	0.0470	0.0470	498,110,686
05 Jan 2021	0.0510	0.0520	0.0450	0.0480	0.0480	324,635,163
04 Jan 2021	0.0520	0.0530	0.0470	0.0520	0.0520	176,293,522
31 Dec 2020	0.0510	0.0530	0.0490	0.0520	0.0520	145,772,477
30 Dec 2020	0.0520	0.0530	0.0500	0.0510	0.0510	58,161,117
29 Dec 2020	0.0560	0.0570	0.0500	0.0530	0.0530	229,303,365
24 Dec 2020	0.0570	0.0580	0.0530	0.0560	0.0560	52,767,644
23 Dec 2020	0.0510	0.0600	0.0480	0.0550	0.0550	275,744,497
22 Dec 2020	0.0510	0.0530	0.0490	0.0510	0.0510	62,243,351
21 Dec 2020	0.0460	0.0540	0.0440	0.0510	0.0510	246,221,777
18 Dec 2020	0.0460	0.0480	0.0440	0.0460	0.0460	125,701,122
17 Dec 2020	0.0470	0.0490	0.0440	0.0460	0.0460	132,324,716
16 Dec 2020	0.0480	0.0520	0.0450	0.0470	0.0470	152,870,015
15 Dec 2020	0.0500	0.0600	0.0480	0.0490	0.0490	738,255,509
14 Dec 2020	0.0420	0.0600	0.0410	0.0490	0.0490	125,124,205
11 Dec 2020	0.0380	0.0430	0.0370	0.0420	0.0420	105,376,627
10 Dec 2020	0.0390	0.0400	0.0370	0.0380	0.0380	196,751,469
09 Dec 2020	0.0390	0.0400	0.0370	0.0390	0.0390	66,462,536
08 Dec 2020	0.0400	0.0420	0.0370	0.0390	0.0390	79,539,957
07 Dec 2020	0.0410	0.0400	0.0380	0.0400	0.0400	126,453,127
04 Dec 2020	0.0410	0.0410	0.0390	0.0400	0.0400	37,618,696
03 Dec 2020	0.0410	0.0420	0.0400	0.0400	0.0400	54,098,235
02 Dec 2020	0.0410	0.0430	0.0400	0.0430	0.0430	31,660,882
01 Dec 2020	0.0410	0.0420	0.0380	0.0410	0.0410	165,313,802
30 Nov 2020	0.0420	0.0440	0.0400	0.0420	0.0420	93,064,440
27 Nov 2020	0.0410	0.0420	0.0400	0.0410	0.0410	178,216,398
26 Nov 2020	0.0430	0.0450	0.0400	0.0410	0.0410	156,138,015
25 Nov 2020	0.0410	0.0450	0.0400	0.0430	0.0430	253,143,585
24 Nov 2020	0.0420	0.0430	0.0400	0.0410	0.0410	101,733,028
23 Nov 2020	0.0420	0.0430	0.0410	0.0420	0.0420	72,298,560
20 Nov 2020	0.0430	0.0450	0.0410	0.0420	0.0420	41,193,251
19 Nov 2020	0.0420	0.0450	0.0420	0.0430	0.0430	27,649,391
18 Nov 2020	0.0420	0.0430	0.0410	0.0420	0.0420	58,478,266
17 Nov 2020	0.0440	0.0450	0.0410	0.0420	0.0420	144,803,728
16 Nov 2020	0.0450	0.0450	0.0410	0.0440	0.0440	283,857,275
13 Nov 2020	0.0420	0.0470	0.0410	0.0450	0.0450	243,859,831
12 Nov 2020	0.0420	0.0430	0.0410	0.0420	0.0420	42,535,642
11 Nov 2020	0.0420	0.0430	0.0400	0.0420	0.0420	64,857,636
10 Nov 2020	0.0430	0.0440	0.0400	0.0420	0.0420	110,584,668
09 Nov 2020	0.0450	0.0460	0.0400	0.0430	0.0430	211,924,676
06 Nov 2020	0.0410	0.0470	0.0410	0.0450	0.0450	171,848,666
05 Nov 2020	0.0410	0.0430	0.0400	0.0410	0.0410	201,945,060
04 Nov 2020	0.0410	0.0420	0.0390	0.0400	0.0400	265,976,193
03 Nov 2020	0.0430	0.0430	0.0400	0.0420	0.0420	188,523,559
02 Nov 2020	0.0420	0.0450	0.0410	0.0430	0.0430	153,046,630
30 Oct 2020	0.0430	0.0440	0.0400	0.0420	0.0420	187,697,332
29 Oct 2020	0.0420	0.0450	0.0410	0.0430	0.0430	123,650,220
28 Oct 2020	0.0480	0.0480	0.0410	0.0450	0.0450	359,175,143
27 Oct 2020	0.0500	0.0500	0.0450	0.0490	0.0490	343,193,414
26 Oct 2020	0.0490	0.0560	0.0420	0.0500	0.0500	874,719,131
23 Oct 2020	0.0460	0.0500	0.0420	0.0490	0.0490	83,846,644
22 Oct 2020	0.0460	0.0570	0.0410	0.0460	0.0460	771,174,309
21 Oct 2020	0.0430	0.0460	0.0380	0.0450	0.0450	464,962,488
20 Oct 2020	0.0480	0.0490	0.0450	0.0480	0.0480	20,702,519
19 Oct 2020	0.0500	0.0510	0.0450	0.0480	0.0480	124,985,655
16 Oct 2020	0.0500	0.0530	0.0470	0.0500	0.0500	87,849,608
15 Oct 2020	0.0500	0.0520	0.0490	0.0500	0.0500	53,812,153
14 Oct 2020	0.0480	0.0510	0.0460	0.0500	0.0500	70,682,660
13 Oct 2020	0.0480	0.0500	0.0460	0.0480	0.0480	48,495,714
12 Oct 2020	0.0480	0.0500	0.0450	0.0490	0.0490	79,974,409
09 Oct 2020	0.0530	0.0520	0.0460	0.0480	0.0480	93,610,964
08 Oct 2020	0.0530	0.0520	0.0500	0.0510	0.0510	49,542,034
07 Oct 2020	0.0550	0.0560	0.0500	0.0530	0.0530	183,908,783
06 Oct 2020	0.0500	0.0590	0.0520	0.0550	0.0550	184,352,137
05 Oct 2020	0.0550	0.0550	0.0470	0.0500	0.0500	128,978,764
02 Oct 2020	0.0550	0.0600	0.0500	0.0550	0.0550	107,300,900
01 Oct 2020	0.0480	0.0580	0.0460	0.0550	0.0550	291,094,592
30 Sep 2020	0.0480	0.0550	0.0460	0.0480	0.0480	106,288,552
29 Sep 2020	0.0450	0.0500	0.0440	0.0480	0.0480	53,345,470
28 Sep 2020	0.0480	0.0550	0.0430	0.0450	0.0450	77,513,448
25 Sep 2020	0.0480	0.0500	0.0470	0.0500	0.0500	21,538,811
24 Sep 2020	0.0480	0.0520	0.0470	0.0480	0.0480	54,606,013
23 Sep 2020	0.0500	0.0550	0.0460	0.0480	0.0480	136,154,966
22 Sep 2020	0.0530	0.0550	0.0470	0.0530	0.0530	71,147,063
21 Sep 2020	0.0580	0.0570	0.0500	0.0530	0.0530	92,455,107
18 Sep 2020	0.0580	0.0610	0.0550	0.0580	0.0580	33,166,835
17 Sep 2020	0.0530	0.0600	0.0520	0.0580	0.0580	106,306,980
16 Sep 2020	0.0580	0.0570	0.0520	0.0530	0.0530	79,607,325
15 Sep 2020	0.0600	0.0630	0.0550	0.0580	0.0580	90,424,472
14 Sep 2020	0.0550	0.0630	0.0510	0.0600	0.0600	120,212,937
11 Sep 2020	0.0530	0.0600	0.0500	0.0550	0.0550	44,789,072
10 Sep 2020	0.0530	0.0540	0.0500	0.0520	0.0520	93,356,361
09 Sep 2020	0.0550	0.0550	0.0520	0.0530	0.0530	41,458,485
08 Sep 2020	0.0580	0.0560	0.0500	0.0550	0.0550	60,576,689
07 Sep 2020	0.0580	0.0580	0.0520	0.0580	0.0580	42,359,527
04 Sep 2020	0.0580	0.0600	0.0550	0.0550	0.0550	34,736,786
03 Sep 2020	0.0580	0.0610	0.0580	0.0580	0.0580	29,765,262
02 Sep 2020	0.0600	0.0640	0.0560	0.0580	0.0580	52,224,985
01 Sep 2020	0.0580	0.0600	0.0560	0.0600	0.0600	61,320,730
28 Aug 2020	0.0580	0.0600	0.0560	0.0600	0.0600	27,266,637
27 Aug 2020	0.0580	0.0600	0.0530	0.0580	0.0580	146,868,439
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,726.88+6.23(+0.09%)

FTSE 25020,627.10-12.24(-0.06%)

AIM1,178.06+3.79(+0.32%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

Premier African Minerals Limited (PREM.L)

FTSE 100
6,726.88
+6.23(+0.09%)

FTSE 250
20,627.10
-12.24(-0.06%)

AIM
1,178.06
+3.79(+0.32%)