PREM.L - Premier African Minerals Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jan 20200.08320.08320.08000.08250.082531,505,533
28 Jan 20200.08500.09000.08200.08300.0830166,741,819
27 Jan 20200.08500.08800.08100.08300.083063,712,768
24 Jan 2020------
23 Jan 20200.09000.09000.08200.08800.0880123,978,622
22 Jan 20200.09300.09300.08700.09000.090022,491,986
21 Jan 20200.10000.10500.08800.09300.0930337,363,995
20 Jan 20200.08800.10400.08700.09800.0980189,416,771
17 Jan 20200.08300.09000.08200.08800.088083,338,455
16 Jan 20200.08800.08900.08300.08500.085031,960,847
15 Jan 20200.08500.09200.08600.08800.088078,700,579
14 Jan 20200.08000.08700.07900.08500.085094,602,037
13 Jan 20200.08300.08500.07700.07800.078067,186,513
10 Jan 20200.08300.08500.08000.08300.083053,096,614
09 Jan 20200.08300.08300.08000.08300.083043,329,278
08 Jan 20200.08500.08600.07800.08300.0830203,343,984
07 Jan 20200.09000.09200.08000.08500.085071,074,969
06 Jan 20200.08500.09600.08400.09000.090063,907,735
03 Jan 20200.08300.09200.08000.08500.0850111,976,528
02 Jan 20200.08500.09700.08000.08300.0830111,890,585
31 Dec 20190.08500.09000.08100.08500.085047,889,340
30 Dec 20190.08800.09000.07700.08500.085083,341,610
27 Dec 20190.09800.09900.08500.08800.0880114,380,385
24 Dec 20190.10000.10500.08600.09800.0980155,287,419
23 Dec 20190.07300.10500.07300.10300.1030448,165,578
20 Dec 20190.07300.07700.07200.07300.0730171,136,810
19 Dec 20190.08500.08500.07200.07300.0730273,658,829
18 Dec 20190.06900.09400.06800.08500.0850888,271,774
17 Dec 20190.08800.08800.06500.06500.0650562,305,241
16 Dec 20190.09000.09200.08600.08800.0880106,835,155
13 Dec 20190.09800.10000.08700.09000.0900297,765,046
12 Dec 20190.10500.10900.09300.09800.0980446,838,146
11 Dec 20190.13000.13500.12000.12500.1250194,795,916
10 Dec 20190.12000.13400.11700.13000.1300124,736,498
09 Dec 20190.12300.12400.11500.11800.1180272,264,697
06 Dec 20190.13000.13400.12200.12300.1230180,081,859
05 Dec 20190.11300.13400.11300.13000.1300180,773,462
04 Dec 20190.12500.13000.11000.11300.1130116,681,525
03 Dec 20190.12300.12400.11500.12000.120096,309,678
02 Dec 20190.12800.12800.11500.12000.1200267,884,180
29 Nov 20190.13500.13500.12300.12800.1280216,943,084
28 Nov 20190.12500.13900.12000.13500.1350149,756,129
27 Nov 20190.13000.13000.12000.12500.1250214,479,221
26 Nov 20190.13800.13700.12600.13000.1300147,133,536
25 Nov 20190.13500.14500.13200.13800.1380140,538,708
22 Nov 20190.12000.14700.11000.13500.1350442,005,950
21 Nov 20190.12800.12900.11500.12000.1200223,571,427
20 Nov 20190.13300.13500.12500.13500.135087,780,876
19 Nov 20190.13300.13700.13000.13300.133071,330,410
18 Nov 20190.13500.14000.12800.13500.1350175,266,202
15 Nov 20190.13800.14500.13100.13500.1350180,781,019
14 Nov 20190.13500.14500.13100.13800.1380196,997,888
13 Nov 20190.14000.14300.13100.13800.1380212,939,732
12 Nov 20190.14300.15000.12800.14000.1400446,217,557
11 Nov 20190.12300.14500.12100.14300.1430386,990,327
08 Nov 20190.11000.12400.10700.12000.1200236,572,937
07 Nov 20190.11300.11500.10300.11000.1100288,764,766
06 Nov 20190.11800.12000.11100.11300.1130230,887,191
05 Nov 20190.12300.12400.11500.11800.1180228,983,646
04 Nov 20190.12500.13500.12000.12300.1230299,470,726
01 Nov 20190.11500.14000.11000.12800.1280350,314,610
31 Oct 20190.11500.12000.11100.11500.1150146,081,022
30 Oct 20190.12300.12400.11300.11500.1150305,494,000
29 Oct 20190.13500.13400.12000.12300.1230471,279,755
28 Oct 20190.13000.15800.10500.13800.1380645,103,574
25 Oct 20190.12000.13900.10500.13000.1300515,696,172
24 Oct 20190.12500.12900.11300.12000.1200231,134,686
23 Oct 20190.11300.13900.10200.12500.1250724,348,316
22 Oct 20190.13300.13100.10800.11300.1130704,772,896
21 Oct 20190.14300.15400.13000.13300.1330334,221,262
18 Oct 20190.14000.15900.11900.14500.1450927,611,006
17 Oct 20190.16800.16900.12700.13800.1380376,990,304
16 Oct 20190.18300.17700.15700.16800.1680641,386,792
15 Oct 20190.17500.19700.14200.17500.17501,008,327,417
14 Oct 20190.10000.17400.08000.16500.1650685
11 Oct 20190.08800.10900.08000.09500.0950986,977,365
10 Oct 20190.08800.09100.08000.08800.0880380,027,216
09 Oct 20190.09300.09500.08100.08800.0880896,332,198
08 Oct 20190.07500.09900.07100.09300.09303,058
07 Oct 20190.04800.07300.04500.07000.0700704,197,062
04 Oct 20190.04300.04700.03600.04800.0480932,401,483
03 Oct 20190.03800.04800.03900.04300.0430237,517,881
02 Oct 20190.03300.05400.02700.03800.03802,681
01 Oct 20190.02300.03900.02200.03100.03101,896,189,600
30 Sep 20190.02400.02500.02200.02300.023060,779,730
27 Sep 20190.02500.02600.02200.02300.0230160,946,113
26 Sep 20190.02800.02900.02400.02800.0280144,434,675
25 Sep 20190.02800.02800.02700.02800.028050,266,852
24 Sep 20190.02800.02900.02800.02800.02807,582,705
23 Sep 20190.03000.03100.02800.02800.028062,177,046
20 Sep 20190.02800.03000.02700.02800.028036,419,065
19 Sep 20190.02800.03000.02700.02800.028020,467,472
18 Sep 20190.03000.03100.02800.02800.028013,273,445
17 Sep 20190.03000.03100.02900.03000.03008,060,781
16 Sep 20190.02800.03000.02900.03000.030057,985,294
13 Sep 20190.02800.03000.02800.02800.028031,207,425
12 Sep 20190.03000.02800.02800.02800.02803,325,446
11 Sep 20190.02800.03000.02800.02800.028017,497,101
10 Sep 20190.03000.03100.02800.02800.02804,086,801
09 Sep 20190.03300.03300.02700.03000.0300112,092,262
*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