UK markets close in 2 hours 2 minutes

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2224-0.0026 (-1.16%)
As of 02:09PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.22940.23000.21000.22240.222485,199,774
27 Mar 20240.23000.24000.22000.22500.225062,468,725
26 Mar 20240.22500.26000.21000.23000.2300114,358,199
25 Mar 20240.24000.25000.21000.22000.2200193,353,893
22 Mar 20240.23000.26000.23000.24000.2400142,810,878
21 Mar 20240.23000.26000.18200.23000.2300522,980,074
20 Mar 20240.25000.26000.24000.25500.2550110,778,260
19 Mar 20240.26500.28000.23000.25000.2500169,063,027
18 Mar 20240.27000.29000.23000.26500.2650330,215,544
15 Mar 20240.27500.29000.26000.27000.2700179,095,703
14 Mar 20240.27000.31000.26000.27800.2780250,621,188
13 Mar 20240.30000.34000.26000.27000.2700447,101,024
12 Mar 20240.30000.31000.29000.29500.295098,080,457
11 Mar 20240.30500.31000.29000.30000.3000111,770,745
08 Mar 20240.30000.32000.28000.30500.3050247,388,411
07 Mar 20240.33000.33300.28000.29500.2950366,253,532
06 Mar 20240.33000.34000.31000.32500.3250148,593,226
05 Mar 20240.33500.35000.31000.33000.3300155,753,236
04 Mar 20240.33500.38000.32000.33500.3350224,279,906
01 Mar 20240.23500.37000.22900.34900.3490910,804,382
29 Feb 20240.30500.37000.28000.32400.3240524,720,497
28 Feb 20240.33500.34000.28400.31800.3180349,494,861
27 Feb 20240.36000.37100.31000.34000.3400317,002,421
26 Feb 20240.33000.40000.29000.35000.3500109,242,400
23 Feb 20240.24000.34000.24000.30000.3000267,170,575
22 Feb 20240.26000.26000.22000.24000.2400344,323,526
21 Feb 20240.26300.27500.25500.26000.2600180,832,902
20 Feb 20240.28000.28500.26000.26300.2630268,632,599
19 Feb 20240.27300.28500.27000.28000.2800174,388,021
16 Feb 20240.28300.28500.27000.27300.2730245,722,031
15 Feb 20240.28500.32000.27000.28300.2830117,748,529
14 Feb 20240.34500.36000.32000.33000.3300181,235,703
13 Feb 20240.35000.38000.33000.33500.3350188,002,284
12 Feb 20240.31000.35600.29000.34200.3420221,022,967
09 Feb 20240.38000.39000.29000.31000.3100573,950,379
08 Feb 20240.33500.39000.33200.36000.3600645,885,220
07 Feb 20240.28500.33200.28000.33200.3320590,996,026
06 Feb 20240.25500.29000.25000.28500.2850342,061,003
05 Feb 20240.23500.26000.23000.25500.2550235,639,859
02 Feb 20240.22500.24500.22000.23800.2380111,530,993
01 Feb 20240.23300.23500.22000.22800.228080,997,118
31 Jan 20240.23500.25000.22300.23200.2320215,416,959
30 Jan 20240.22500.25000.22000.23800.2380382,434,345
29 Jan 20240.19000.22800.18000.22600.2260445,014,899
26 Jan 20240.19000.20000.18000.19400.194066,795,139
25 Jan 20240.19500.21000.18000.19500.1950136,671,308
24 Jan 20240.20000.20700.18800.19500.195083,871,673
23 Jan 20240.20500.21000.19000.19500.1950137,920,599
22 Jan 20240.19800.23000.19500.20500.2050798,470,485
19 Jan 20240.15800.20000.15000.19000.1900528,406,275
18 Jan 20240.18500.19000.15500.15800.1580656,499,969
17 Jan 20240.18000.19000.18000.18500.185067,739,592
16 Jan 20240.19000.19000.17500.18000.1800195,659,170
15 Jan 20240.18900.20000.18000.19000.1900491,378,799
12 Jan 20240.21000.22000.19000.19800.1980357,850,965
11 Jan 20240.21000.22000.20000.21000.2100186,700,139
10 Jan 20240.21500.22000.20000.20500.2050208,443,497
09 Jan 20240.24000.22000.21000.21000.2100370,258,268
08 Jan 20240.25000.26000.23000.23500.2350269,434,009
05 Jan 20240.23500.27000.22000.24700.2470365,650,657
04 Jan 20240.21500.25000.21000.23100.2310234,399,132
03 Jan 20240.22500.23000.19000.21500.2150153,105,886
02 Jan 20240.23000.24000.21000.22200.222071,009,903
29 Dec 20230.22500.24000.22000.22000.220062,331,059
28 Dec 20230.23000.25000.22000.22000.220097,121,141
27 Dec 20230.23000.25000.22000.23000.2300120,276,818
22 Dec 20230.22000.24000.21000.22900.2290123,400,956
21 Dec 20230.23500.24000.21000.21900.2190157,842,712
20 Dec 20230.21500.24000.20000.23000.2300330,500,469
19 Dec 20230.23000.24000.21000.22100.2210198,957,740
18 Dec 20230.23000.24000.22000.23000.2300165,159,353
15 Dec 20230.23500.24500.22000.24500.2450156,661,693
14 Dec 20230.24500.25000.23000.23500.2350178,646,081
13 Dec 20230.25000.25800.22000.24500.2450282,129,852
12 Dec 20230.26500.28000.24000.25000.2500233,131,342
11 Dec 20230.27500.30000.24100.26500.2650265,259,430
08 Dec 20230.31000.32000.26000.27000.2700256,737,746
07 Dec 20230.24000.32000.23000.29000.2900505,359,895
06 Dec 20230.24000.25000.22000.24200.242061,886,403
05 Dec 20230.25000.26000.23000.24000.240069,175,164
04 Dec 20230.25000.26000.24000.26000.260044,216,735
01 Dec 20230.26500.28000.22000.25500.2550234,334,797
30 Nov 20230.27500.28000.25000.26500.2650101,418,464
29 Nov 20230.29000.30000.26000.28000.280059,309,268
28 Nov 20230.29000.30000.26000.29000.290078,587,625
27 Nov 20230.28500.30000.27000.29000.290046,099,437
24 Nov 20230.28500.31000.27000.28500.285084,000,534
23 Nov 20230.28000.30000.26000.28500.285052,702,473
22 Nov 20230.26000.30000.25000.30000.3000159,160,508
21 Nov 20230.29500.30000.25000.26000.2600344,567,503
20 Nov 20230.31500.34000.29000.30000.3000167,247,013
17 Nov 20230.31500.34000.29000.31500.3150184,865,589
16 Nov 20230.28000.34000.27000.31500.3150378,158,012
15 Nov 20230.24000.28000.22000.28000.2800310,694,850
14 Nov 20230.29500.32000.20000.24000.2400900,899,729
13 Nov 20230.35500.37000.28100.30700.3070609,044,976
10 Nov 20230.38000.38000.33000.35500.3550311,089,698
09 Nov 20230.38500.41000.36000.38000.380057,791,243
08 Nov 20230.36000.40000.36000.38500.385056,824,624
07 Nov 20230.39000.40000.35000.36700.3670172,381,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...