UK markets open in 3 hours 21 minutes

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.04200.0000 (0.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Nov 20200.04200.04300.04100.04200.042072,298,560
20 Nov 20200.04300.04500.04100.04200.042041,193,251
19 Nov 20200.04200.04500.04200.04300.043027,649,391
18 Nov 20200.04200.04300.04100.04200.042058,478,266
17 Nov 20200.04400.04500.04100.04200.0420144,803,728
16 Nov 20200.04500.04500.04100.04400.0440283,857,275
13 Nov 20200.04200.04700.04100.04500.0450243,859,831
12 Nov 20200.04200.04300.04100.04200.042042,535,642
11 Nov 20200.04200.04300.04000.04200.042064,857,636
10 Nov 20200.04300.04400.04000.04200.0420110,584,668
09 Nov 20200.04500.04600.04000.04300.0430211,924,676
06 Nov 20200.04100.04700.04100.04500.0450171,848,666
05 Nov 20200.04100.04300.04000.04100.0410201,945,060
04 Nov 20200.04100.04200.03900.04000.0400265,976,193
03 Nov 20200.04300.04300.04000.04200.0420188,523,559
02 Nov 20200.04200.04500.04100.04300.0430153,046,630
30 Oct 20200.04300.04400.04000.04200.0420187,697,332
29 Oct 20200.04200.04500.04100.04300.0430123,650,220
28 Oct 20200.04800.04800.04100.04500.0450359,175,143
27 Oct 20200.05000.05000.04500.04900.0490343,193,414
26 Oct 20200.04900.05600.04200.05000.0500874,719,131
23 Oct 20200.04600.05000.04200.04900.049083,846,644
22 Oct 20200.04600.05700.04100.04600.0460771,174,309
21 Oct 20200.04300.04600.03800.04500.0450464,962,488
20 Oct 20200.04800.04900.04500.04800.048020,702,519
19 Oct 20200.05000.05100.04500.04800.0480124,985,655
16 Oct 20200.05000.05300.04700.05000.050087,849,608
15 Oct 20200.05000.05200.04900.05000.050053,812,153
14 Oct 20200.04800.05100.04600.05000.050070,682,660
13 Oct 20200.04800.05000.04600.04800.048048,495,714
12 Oct 20200.04800.05000.04500.04900.049079,974,409
09 Oct 20200.05300.05200.04600.04800.048093,610,964
08 Oct 20200.05300.05200.05000.05100.051049,542,034
07 Oct 20200.05500.05600.05000.05300.0530183,908,783
06 Oct 20200.05000.05900.05200.05500.0550184,352,137
05 Oct 20200.05500.05500.04700.05000.0500128,978,764
02 Oct 20200.05500.06000.05000.05500.0550107,300,900
01 Oct 20200.04800.05800.04600.05500.0550291,094,592
30 Sep 20200.04800.05500.04600.04800.0480106,288,552
29 Sep 20200.04500.05000.04400.04800.048053,345,470
28 Sep 20200.04800.05500.04300.04500.045077,513,448
25 Sep 20200.04800.05000.04700.05000.050021,538,811
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...