UK markets close in 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20210.04920.05100.04600.04850.0485104,250,926
18 Jan 20210.05000.05100.04800.05100.0510110,749,597
15 Jan 20210.05100.05500.04800.05100.0510474,543,171
14 Jan 20210.04800.05300.04600.05100.0510325,693,560
13 Jan 20210.04500.05000.04500.04800.0480195,644,526
12 Jan 20210.04700.04800.04300.04500.0450181,988,062
11 Jan 20210.04600.04800.04400.04700.0470118,558,363
08 Jan 20210.04600.04700.04500.04600.0460117,495,304
07 Jan 20210.04700.04900.04400.04600.0460178,815,588
06 Jan 20210.04700.04900.04300.04700.0470498,110,686
05 Jan 20210.05100.05200.04500.04800.0480324,635,163
04 Jan 20210.05200.05300.04700.05200.0520176,293,522
31 Dec 20200.05100.05300.04900.05200.0520145,772,477
30 Dec 20200.05200.05300.05000.05100.051058,161,117
29 Dec 20200.05600.05700.05000.05300.0530229,303,365
24 Dec 20200.05700.05800.05300.05600.056052,767,644
23 Dec 20200.05100.06000.04800.05500.0550275,744,497
22 Dec 20200.05100.05300.04900.05100.051062,243,351
21 Dec 20200.04600.05400.04400.05100.0510246,221,777
18 Dec 20200.04600.04800.04400.04600.0460125,701,122
17 Dec 20200.04700.04900.04400.04600.0460132,324,716
16 Dec 20200.04800.05200.04500.04700.0470152,870,015
15 Dec 20200.05000.06000.04800.04900.0490738,255,509
14 Dec 20200.04200.06000.04100.04900.0490125,124,205
11 Dec 20200.03800.04300.03700.04200.0420105,376,627
10 Dec 20200.03900.04000.03700.03800.0380196,751,469
09 Dec 20200.03900.04000.03700.03900.039066,462,536
08 Dec 20200.04000.04200.03700.03900.039079,539,957
07 Dec 20200.04100.04000.03800.04000.0400126,453,127
04 Dec 20200.04100.04100.03900.04000.040037,618,696
03 Dec 20200.04100.04200.04000.04000.040054,098,235
02 Dec 20200.04100.04300.04000.04300.043031,660,882
01 Dec 20200.04100.04200.03800.04100.0410165,313,802
30 Nov 20200.04200.04400.04000.04200.042093,064,440
27 Nov 20200.04100.04200.04000.04100.0410178,216,398
26 Nov 20200.04300.04500.04000.04100.0410156,138,015
25 Nov 20200.04100.04500.04000.04300.0430253,143,585
24 Nov 20200.04200.04300.04000.04100.0410101,733,028
23 Nov 20200.04200.04300.04100.04200.042072,298,560
20 Nov 20200.04300.04500.04100.04200.042041,193,251
19 Nov 20200.04200.04500.04200.04300.043027,649,391
18 Nov 20200.04200.04300.04100.04200.042058,478,266
17 Nov 20200.04400.04500.04100.04200.0420144,803,728
16 Nov 20200.04500.04500.04100.04400.0440283,857,275
13 Nov 20200.04200.04700.04100.04500.0450243,859,831
12 Nov 20200.04200.04300.04100.04200.042042,535,642
11 Nov 20200.04200.04300.04000.04200.042064,857,636
10 Nov 20200.04300.04400.04000.04200.0420110,584,668
09 Nov 20200.04500.04600.04000.04300.0430211,924,676
06 Nov 20200.04100.04700.04100.04500.0450171,848,666
05 Nov 20200.04100.04300.04000.04100.0410201,945,060
04 Nov 20200.04100.04200.03900.04000.0400265,976,193
03 Nov 20200.04300.04300.04000.04200.0420188,523,559
02 Nov 20200.04200.04500.04100.04300.0430153,046,630
30 Oct 20200.04300.04400.04000.04200.0420187,697,332
29 Oct 20200.04200.04500.04100.04300.0430123,650,220
28 Oct 20200.04800.04800.04100.04500.0450359,175,143
27 Oct 20200.05000.05000.04500.04900.0490343,193,414
26 Oct 20200.04900.05600.04200.05000.0500874,719,131
23 Oct 20200.04600.05000.04200.04900.049083,846,644
22 Oct 20200.04600.05700.04100.04600.0460771,174,309
21 Oct 20200.04300.04600.03800.04500.0450464,962,488
20 Oct 20200.04800.04900.04500.04800.048020,702,519
19 Oct 20200.05000.05100.04500.04800.0480124,985,655
16 Oct 20200.05000.05300.04700.05000.050087,849,608
15 Oct 20200.05000.05200.04900.05000.050053,812,153
14 Oct 20200.04800.05100.04600.05000.050070,682,660
13 Oct 20200.04800.05000.04600.04800.048048,495,714
12 Oct 20200.04800.05000.04500.04900.049079,974,409
09 Oct 20200.05300.05200.04600.04800.048093,610,964
08 Oct 20200.05300.05200.05000.05100.051049,542,034
07 Oct 20200.05500.05600.05000.05300.0530183,908,783
06 Oct 20200.05000.05900.05200.05500.0550184,352,137
05 Oct 20200.05500.05500.04700.05000.0500128,978,764
02 Oct 20200.05500.06000.05000.05500.0550107,300,900
01 Oct 20200.04800.05800.04600.05500.0550291,094,592
30 Sep 20200.04800.05500.04600.04800.0480106,288,552
29 Sep 20200.04500.05000.04400.04800.048053,345,470
28 Sep 20200.04800.05500.04300.04500.045077,513,448
25 Sep 20200.04800.05000.04700.05000.050021,538,811
24 Sep 20200.04800.05200.04700.04800.048054,606,013
23 Sep 20200.05000.05500.04600.04800.0480136,154,966
22 Sep 20200.05300.05500.04700.05300.053071,147,063
21 Sep 20200.05800.05700.05000.05300.053092,455,107
18 Sep 20200.05800.06100.05500.05800.058033,166,835
17 Sep 20200.05300.06000.05200.05800.0580106,306,980
16 Sep 20200.05800.05700.05200.05300.053079,607,325
15 Sep 20200.06000.06300.05500.05800.058090,424,472
14 Sep 20200.05500.06300.05100.06000.0600120,212,937
11 Sep 20200.05300.06000.05000.05500.055044,789,072
10 Sep 20200.05300.05400.05000.05200.052093,356,361
09 Sep 20200.05500.05500.05200.05300.053041,458,485
08 Sep 20200.05800.05600.05000.05500.055060,576,689
07 Sep 20200.05800.05800.05200.05800.058042,359,527
04 Sep 20200.05800.06000.05500.05500.055034,736,786
03 Sep 20200.05800.06100.05800.05800.058029,765,262
02 Sep 20200.06000.06400.05600.05800.058052,224,985
01 Sep 20200.05800.06000.05600.06000.060061,320,730
28 Aug 20200.05800.06000.05600.06000.060027,266,637
27 Aug 20200.05800.06000.05300.05800.0580146,868,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...