UK markets closed

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.1200+0.0485 (+67.83%)
At close: 4:46PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20210.07200.13500.07000.12000.12002,495
04 Mar 20210.07000.07500.06800.07200.0720266,323,874
03 Mar 20210.07100.07200.06800.07000.0700205,034,832
02 Mar 20210.07800.07900.07000.07000.0700230,827,906
01 Mar 20210.08300.08500.07500.07800.0780319,204,549
26 Feb 20210.08700.08800.08000.08300.0830206,371,686
25 Feb 20210.08100.09000.08000.09000.0900895,878,238
24 Feb 20210.06500.08800.06400.08100.0810143,371,802
23 Feb 20210.07100.07300.06000.06300.0630645,835,534
22 Feb 20210.09300.09500.06900.07400.0740653,896,545
19 Feb 20210.06900.10000.06700.09000.09001,317
18 Feb 20210.05400.08300.05300.06900.06904,050
17 Feb 20210.05400.05500.05100.05500.0550322,921,528
16 Feb 20210.04900.05500.04900.05200.0520375,502,062
15 Feb 20210.04900.05200.04800.05000.0500232,407,827
12 Feb 20210.04900.05100.04800.05000.0500183,784,594
11 Feb 20210.05000.05200.04800.05000.0500145,368,782
10 Feb 20210.05000.05200.04800.05000.0500104,390,529
09 Feb 20210.05100.05200.04800.05000.0500118,164,874
08 Feb 20210.05000.05200.04800.05100.051069,447,922
05 Feb 20210.05200.05300.04800.05000.0500101,937,010
04 Feb 20210.04900.05200.04600.05000.0500101,263,916
03 Feb 20210.04900.05000.04700.04800.048061,125,123
02 Feb 20210.04800.05000.04500.04600.0460145,191,850
01 Feb 20210.04900.05000.04500.04800.0480106,478,363
29 Jan 20210.04900.05000.04700.04800.048039,517,844
28 Jan 20210.04900.05200.04800.04900.049095,307,405
27 Jan 20210.04900.05300.04700.05000.0500173,031,996
26 Jan 20210.04900.05300.04800.05000.0500123,231,243
25 Jan 20210.04900.05300.04800.04900.0490218,529,132
22 Jan 20210.05100.05300.04700.04900.0490232,313,192
21 Jan 20210.05100.05200.04700.05100.0510183,253,919
20 Jan 20210.04900.05300.04800.05000.0500244,623,205
19 Jan 20210.05000.05100.04600.04900.0490111,277,201
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...