UK Markets closed

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.0500+0.0025 (+5.26%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20200.04820.05000.04660.05000.050016,538,811
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
26 Aug 20200.06000.06200.05500.06000.060041,445,973
25 Aug 20200.06000.06500.05600.06000.060060,077,578
24 Aug 20200.06000.06500.05500.06300.0630147,749,476
21 Aug 20200.06000.06100.05900.06000.060038,071,561
20 Aug 20200.06300.06400.05800.06000.060081,950,493
19 Aug 20200.06800.06800.06000.06500.0650103,879,025
18 Aug 20200.07300.07500.06500.06800.0680193,546,510
17 Aug 20200.07300.07800.07000.07300.0730207,086,868
14 Aug 20200.07000.07500.06500.07300.073086,553,511
13 Aug 20200.06800.07000.06500.07000.070075,163,153
12 Aug 20200.07500.07500.06500.06800.0680104,118,318
11 Aug 20200.07000.08000.06500.07500.0750166,596,055
10 Aug 20200.06800.07300.06400.07000.070052,592,827
07 Aug 20200.06800.07000.06600.06800.068029,049,644
06 Aug 20200.07000.07000.06600.06800.068058,363,618
05 Aug 20200.07000.07200.06600.07000.070035,424,567
04 Aug 20200.07000.07500.06800.07000.070057,882,496
03 Aug 20200.07300.07200.06500.07200.0720123,320,844
31 Jul 20200.07300.07500.07000.07100.071070,262,261
30 Jul 20200.07300.07500.07000.07300.0730133,197,975
29 Jul 20200.07000.08000.06900.07500.0750222,643,822
28 Jul 20200.06800.07400.06600.06600.066076,039,226
27 Jul 20200.07300.07500.06500.07000.0700101,339,456
24 Jul 20200.07800.08000.07000.07300.073034,086,750
23 Jul 20200.07800.08000.07500.07800.078035,176,918
22 Jul 20200.07800.08000.07400.07800.0780136,002,299
21 Jul 20200.07000.09000.06900.08000.0800347,753,764
20 Jul 20200.07000.07400.06900.07400.074039,399,121
17 Jul 20200.07300.07500.06600.07000.070036,784,485
16 Jul 20200.06800.07500.06500.07000.070039,841,748
15 Jul 20200.08000.08000.06500.06800.0680116,344,776
14 Jul 20200.07300.08300.07000.07800.078058,204,357
13 Jul 20200.07300.07500.06000.07000.0700155,689,020
10 Jul 20200.07800.07500.06500.07000.0700137,760,068
09 Jul 20200.07800.08000.07400.07600.076052,714,714
08 Jul 20200.07800.08000.07600.07600.076010,771,633
07 Jul 20200.08300.08100.07500.07900.079027,432,084
06 Jul 20200.08500.08500.07500.07500.075080,811,589
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
*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