PREM.L - Premier African Minerals Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20200.08530.08540.08000.08400.084039,285,172
03 Jul 20200.08500.08600.08200.08500.0850110,166,099
02 Jul 20200.08000.09000.07600.08000.0800284,414,967
01 Jul 20200.07800.08500.07500.08000.080043,059,569
30 Jun 20200.08000.08400.07500.07700.077060,256,533
29 Jun 20200.08300.08500.07500.08000.080061,542,345
26 Jun 20200.08800.09000.08000.08500.0850102,895,774
25 Jun 20200.08500.09500.08000.08500.0850252,491,302
24 Jun 20200.08800.09500.07800.08100.0810172,139,309
23 Jun 20200.09000.09500.08000.08500.0850143,835,217
22 Jun 20200.09300.10000.08500.09500.095035,681,410
19 Jun 20200.09500.10000.09000.09000.090035,422,967
18 Jun 20200.09000.10500.08500.09100.0910116,619,228
17 Jun 20200.09500.10000.08500.09400.094062,211,372
16 Jun 20200.09500.10000.09000.09000.090052,548,456
15 Jun 20200.10000.11000.08500.09500.0950164,371,767
12 Jun 20200.09800.10500.09500.10000.1000138,231,744
11 Jun 20200.09500.10400.08500.09800.0980193,755,262
10 Jun 20200.09800.10000.09000.09900.099061,043,773
09 Jun 20200.10000.10000.09600.10000.100034,073,913
08 Jun 20200.10800.10700.09500.10000.1000140,968,139
05 Jun 20200.11500.12500.10500.10500.1050278,299,269
04 Jun 20200.11300.12500.10500.11100.1110298,997,005
03 Jun 20200.11000.11500.10500.11300.1130141,423,331
02 Jun 20200.10000.11500.09700.11000.1100348,483,939
01 Jun 20200.08800.11000.08500.09900.0990153,782,182
29 May 20200.09000.09000.08000.08800.088086,950,572
28 May 20200.09300.10000.08500.08800.088074,389,438
27 May 20200.09000.10000.08500.09500.0950248,318,071
26 May 20200.10300.10500.08000.08500.0850341,429,689
22 May 20200.11500.11500.10000.10200.1020331,862,957
21 May 20200.11800.12500.11000.11400.1140132,062,423
20 May 20200.12300.13500.11000.11600.1160515,417,652
19 May 20200.11800.12500.11500.12500.1250161,965,022
18 May 20200.10300.12000.08500.11500.1150698,672,846
15 May 20200.11000.13200.10200.10300.103083,434,525
14 May 20200.09500.11500.09200.10000.1000782,562,481
13 May 20200.09000.09900.08000.09200.0920368,689,084
12 May 20200.07300.11900.07200.09000.0900487,699,543
11 May 20200.06000.07500.05600.07300.0730273,258,418
07 May 20200.06000.06500.05500.06000.0600176,672,802
06 May 20200.06000.06200.05700.05800.058051,604,111
05 May 20200.06000.06200.05600.06000.060046,459,666
04 May 20200.06300.06300.05600.06000.060075,695,873
01 May 20200.06800.06900.06000.06300.063049,341,221
30 Apr 20200.06500.07000.06300.06800.068055,325,146
29 Apr 20200.05800.07000.05500.06800.0680230,297,405
28 Apr 20200.06300.06300.05600.05800.0580163,704,721
27 Apr 20200.06800.06900.06000.06300.063071,323,958
24 Apr 20200.05800.07400.05700.06800.0680154,585,224
23 Apr 20200.05500.06300.05300.05800.0580101,348,244
22 Apr 20200.05800.05900.05200.05500.0550126,737,158
21 Apr 20200.06300.06200.05600.05800.058064,585,948
20 Apr 20200.06000.06300.05600.06300.0630123,343,339
17 Apr 20200.06500.06900.05800.06000.060032,034,182
16 Apr 20200.06800.07000.06000.06300.063080,100,775
15 Apr 20200.07000.07000.06200.06800.068089,293,839
14 Apr 20200.06500.07400.05500.07000.0700192,357,635
09 Apr 20200.06300.06900.05300.06500.0650263,799,935
08 Apr 20200.06300.06100.06000.06300.063060,284,493
07 Apr 20200.06300.06300.05800.06300.063043,796,303
06 Apr 20200.06000.06400.06000.06300.063025,469,828
03 Apr 20200.06300.06300.06000.06300.06305,292,690
02 Apr 20200.06000.06400.06000.06300.063029,796,652
01 Apr 20200.06000.06200.05700.06000.060018,102,382
31 Mar 20200.05500.06300.05300.06000.0600162,905,564
30 Mar 20200.06000.06200.05300.05300.053063,637,481
27 Mar 20200.05800.06200.05500.06000.060037,974,982
26 Mar 20200.06000.06200.05500.05800.058073,078,317
25 Mar 20200.06000.06400.05500.06000.060047,810,335
24 Mar 20200.05000.06200.05100.06000.060068,116,394
23 Mar 20200.05800.05900.04700.04800.048093,880,459
20 Mar 20200.05000.06500.04800.05800.0580218,715,836
19 Mar 20200.05300.05300.04600.05000.050056,063,225
18 Mar 20200.05500.06000.05000.05300.053052,244,207
17 Mar 20200.05800.05900.05000.05500.055087,333,550
16 Mar 20200.06800.07700.05100.05800.0580206,772,649
13 Mar 20200.06000.07500.06300.06800.0680113,631,026
12 Mar 20200.07500.07300.05800.06000.0600110,645,902
11 Mar 20200.07500.08000.07200.07500.075072,732,705
10 Mar 20200.07800.08000.07300.07500.075035,956,334
09 Mar 20200.07800.08200.07100.07800.078099,450,885
06 Mar 20200.08500.08600.08000.08300.083065,626,258
05 Mar 20200.08800.08900.08300.08500.085034,386,280
04 Mar 20200.09000.09400.08300.08800.088076,746,576
03 Mar 20200.08500.09200.08000.09000.0900239,558,198
02 Mar 20200.08000.08900.08100.08500.085066,772,675
28 Feb 20200.08800.09000.07800.08000.0800173,470,510
27 Feb 20200.10300.10800.08500.09000.0900484,192,349
26 Feb 20200.11800.11600.10100.10300.1030173,712,253
25 Feb 20200.11500.12400.11400.11800.1180139,772,413
24 Feb 20200.13500.13100.11000.11500.1150524,150,627
21 Feb 20200.14500.14900.12800.13500.1350216,988,902
20 Feb 20200.14000.15000.13700.14500.1450240,329,189
19 Feb 20200.13500.16400.13100.14000.1400508,228,062
18 Feb 20200.12500.14300.11600.13500.1350469,062,398
17 Feb 20200.12800.13400.12000.12500.1250512,722,785
14 Feb 20200.16500.17500.12300.12800.1280499,362,451
13 Feb 20200.12500.17000.12900.16000.1600937,004,224
12 Feb 20200.11500.12900.08400.12500.1250334,315,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more