UK markets open in 5 hours 57 minutes

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5650-0.0050 (-0.88%)
At close: 05:07PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.00000.00000.00000.56500.565045,000,000
25 Nov 20220.56300.57500.55500.57000.5700130,157,589
24 Nov 20220.56000.57000.55000.55000.5500112,206,225
23 Nov 20220.56500.57000.55000.56000.5600104,873,921
22 Nov 20220.55800.57500.55000.56500.5650160,004,370
21 Nov 20220.56300.57500.55000.56000.5600315,505,096
18 Nov 20220.56000.57000.55500.57000.5700202,363,999
17 Nov 20220.56300.58000.55000.56000.5600799,153,819
16 Nov 20220.54500.57000.53500.56000.5600341,582,755
15 Nov 20220.56500.57400.53500.54900.5490377,584,089
14 Nov 20220.50300.57000.50000.56000.5600283,226,034
11 Nov 20220.49300.51000.48500.50800.508088,534,220
10 Nov 20220.49000.50000.48000.48600.486073,799,156
09 Nov 20220.49500.50500.48000.49500.4950109,878,803
08 Nov 20220.50000.52000.48500.49300.4930224,567,329
07 Nov 20220.49000.51000.48000.50300.5030542,799,525
04 Nov 20220.49000.49400.47000.48500.4850361,636,444
03 Nov 20220.45000.49000.44000.48300.4830511,645,876
02 Nov 20220.47300.49000.44500.46200.4620677,997,236
01 Nov 20220.45300.48700.44500.46000.4600836,467,205
31 Oct 20220.40500.45000.40000.45000.4500749,879,497
28 Oct 20220.41500.41700.39200.40500.4050238,467,676
27 Oct 20220.40500.43000.40000.41600.4160519,375,191
26 Oct 20220.38800.41700.38500.40500.4050313,046,314
25 Oct 20220.39500.40000.38000.39000.3900170,856,732
24 Oct 20220.38800.42200.38000.39500.3950843,117,573
21 Oct 20220.38000.41000.38000.39000.3900497,840,714
20 Oct 20220.37000.39000.35300.37800.3780429,723,097
19 Oct 20220.38000.39000.36000.37000.370073,901,954
18 Oct 20220.38000.40000.37000.38000.380075,371,075
17 Oct 20220.37000.39000.36000.38000.380069,093,253
14 Oct 20220.36500.38000.35800.37000.370045,896,984
13 Oct 20220.36500.38000.35000.37100.3710177,206,579
12 Oct 20220.37000.38000.36000.36800.368091,294,234
11 Oct 20220.38000.39000.36000.36200.362099,095,969
10 Oct 20220.37500.41000.37000.38000.3800268,857,490
07 Oct 20220.35000.38000.34000.36800.368071,866,896
06 Oct 20220.35500.36000.34000.35900.359074,807,154
05 Oct 20220.36500.37000.35000.35500.355045,411,642
04 Oct 20220.36000.37000.35000.36500.365083,202,273
03 Oct 20220.34500.36000.33000.35500.3550178,164,058
30 Sept 20220.35500.37300.33700.34500.3450148,479,933
29 Sept 20220.37500.38000.34000.35500.3550191,182,660
28 Sept 20220.39000.40000.37000.37500.3750108,643,144
27 Sept 20220.40000.41000.38000.39000.3900110,648,121
26 Sept 20220.39500.41000.38000.40000.4000126,889,338
23 Sept 20220.39500.42000.38000.39000.3900250,579,142
22 Sept 20220.38000.40400.37700.39500.3950178,517,036
21 Sept 20220.37500.39000.36400.38500.3850214,476,818
20 Sept 20220.35000.39000.34800.37500.3750456,591,155
16 Sept 20220.36000.36100.34000.35000.350031,430,618
15 Sept 20220.35500.37000.35000.36000.360040,057,407
14 Sept 20220.35000.37000.34400.35300.353061,356,252
13 Sept 20220.36000.37000.34000.35000.350090,440,285
12 Sept 20220.33700.37000.33700.36000.3600129,400,890
09 Sept 20220.35500.36000.33700.34000.340065,385,260
08 Sept 20220.35500.36000.35000.35200.352052,837,333
07 Sept 20220.37000.38000.35000.35500.3550102,413,093
06 Sept 20220.36500.38000.35000.36000.360092,488,205
05 Sept 20220.35500.37000.35000.36500.365057,721,279
02 Sept 20220.36500.37000.35000.35500.355091,150,743
01 Sept 20220.35500.38000.35000.36500.3650355,222,408
31 Aug 20220.33000.36000.32000.35500.3550292,210,140
30 Aug 20220.33000.35000.32000.33000.3300130,496,308
26 Aug 20220.32500.35000.32000.33500.335094,641,454
25 Aug 20220.31500.33000.31000.32900.3290189,258,123
24 Aug 20220.35500.36000.31000.31500.3150319,330,018
23 Aug 20220.37500.38000.35000.35500.3550101,258,713
22 Aug 20220.38000.40000.37000.37100.3710146,744,199
19 Aug 20220.36000.39000.36000.38000.380071,493,449
18 Aug 20220.35500.38000.35000.36000.3600113,090,452
17 Aug 20220.37000.38000.34000.35100.3510163,062,318
16 Aug 20220.40300.42000.35000.38000.3800549,597,604
15 Aug 20220.33500.40000.32000.39600.3960614,292,416
12 Aug 20220.32500.34000.31000.33000.3300114,792,198
11 Aug 20220.30000.33000.30000.32500.3250128,830,967
10 Aug 20220.29500.32000.29000.32000.320087,049,480
09 Aug 20220.29500.31000.29000.29500.2950232,239,755
08 Aug 20220.28000.30000.27600.29500.295055,308,502
05 Aug 20220.28000.29000.27000.28000.280077,796,326
04 Aug 20220.28500.29000.27000.28000.280060,499,607
03 Aug 20220.29500.31000.28000.28500.285053,694,518
02 Aug 20220.28000.30000.27000.29000.290038,851,007
01 Aug 20220.28500.30000.27000.28000.280062,371,132
29 Jul 20220.27000.32000.27000.28500.2850187,770,441
28 Jul 20220.27500.28000.26000.27000.2700108,682,975
27 Jul 20220.27500.29000.27000.27300.2730106,094,056
26 Jul 20220.29500.31000.27000.27500.275064,567,173
25 Jul 20220.29500.31000.28000.29000.290047,683,722
22 Jul 20220.29000.31000.28000.30000.300088,486,502
21 Jul 20220.28000.30000.27000.29000.290050,985,764
20 Jul 20220.27500.29000.27000.28000.280061,549,619
19 Jul 20220.27500.29000.27000.27500.275053,817,376
18 Jul 20220.29000.29700.27000.27500.275070,145,147
15 Jul 20220.29500.31000.28000.29000.290066,681,088
14 Jul 20220.31000.32000.29000.29500.295033,816,569
13 Jul 20220.30000.31000.29000.30000.300021,530,030
12 Jul 20220.30500.31000.29000.30000.300049,082,923
11 Jul 20220.29500.32000.29000.30700.307062,953,235
08 Jul 20220.29500.31000.29000.29500.295038,431,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...