UK Markets open in 3 hrs 33 mins

Premier African Minerals Limited (PREM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.2225+0.0025 (+1.14%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2021------
21 Jun 20210.18800.24000.18500.21400.214096,770,554
18 Jun 20210.16500.22000.16000.18700.18701,022,207,079
17 Jun 20210.16800.17000.16000.16500.165057,496,848
16 Jun 20210.16800.17000.16600.16800.168047,215,719
15 Jun 20210.17000.17100.16500.16500.165070,708,993
14 Jun 20210.16800.17500.16000.16800.1680143,720,212
11 Jun 20210.16400.17000.16100.16600.1660139,474,903
10 Jun 20210.16600.16800.16000.16400.1640108,688,627
09 Jun 20210.17300.17500.16500.16800.1680250,873,483
08 Jun 20210.17000.17500.16000.17100.171080,996,477
07 Jun 20210.17300.17500.16000.17000.170072,935,694
04 Jun 20210.17800.18000.17000.17300.173077,208,737
03 Jun 20210.17000.19000.16900.17800.1780730,157,411
02 Jun 20210.17500.19000.16500.17900.1790173,240,943
01 Jun 20210.16000.18500.15000.17200.1720196,493,627
28 May 20210.16000.17000.15000.15800.1580111,117,398
27 May 20210.17000.17600.15000.16000.1600117,139,000
26 May 20210.16000.18000.15000.16000.1600258,547,264
25 May 20210.15000.17000.14000.15500.1550134,967,611
24 May 20210.14500.16000.14000.14700.1470210,594,693
21 May 20210.16300.17000.14000.15100.1510370,847,445
20 May 20210.17000.18000.16000.16300.1630146,311,111
19 May 20210.19000.19000.16000.16500.1650316,103,861
18 May 20210.18000.20000.17900.19000.1900155,034,745
17 May 20210.16500.19000.16000.17900.1790178,368,722
14 May 20210.16500.18000.16000.16500.1650145,240,083
13 May 20210.16500.17000.15000.16500.1650290,915,959
12 May 20210.18000.19000.16000.16500.1650203,837,308
11 May 20210.19000.20000.17000.18000.1800286,061,290
10 May 20210.18500.20000.17000.18000.1800103,079,307
07 May 20210.19000.20000.18000.18500.1850161,977,665
06 May 20210.18000.20000.17000.19000.1900210,856,737
05 May 20210.18800.20000.17000.17200.1720232,119,961
04 May 20210.17500.19500.17000.19000.1900141,668,317
30 Apr 20210.17500.19000.17000.17500.1750131,183,200
29 Apr 20210.17000.19000.16500.17500.1750137,588,182
28 Apr 20210.19000.19000.16000.17600.1760341,893,686
27 Apr 20210.19500.20000.18000.18100.181068,208,153
26 Apr 20210.19500.20000.18000.19600.1960108,826,591
23 Apr 20210.19500.21000.18900.19500.195080,522,416
22 Apr 20210.19000.21000.17000.19500.1950110,472,902
21 Apr 20210.19000.20000.17000.19000.1900164,451,158
20 Apr 20210.20000.21000.18000.19000.190087,862,126
19 Apr 20210.21000.21000.19000.20300.203092,616,060
16 Apr 20210.19500.22000.19000.21000.2100185,346,613
15 Apr 20210.20000.20200.18000.19900.1990146,741,773
14 Apr 20210.20000.21000.19000.20000.2000183,942,785
13 Apr 20210.21000.21800.20000.21000.2100132,141,534
12 Apr 20210.22500.23900.20000.21100.2110276,916,459
09 Apr 20210.23500.27000.21000.22000.2200793,240,129
08 Apr 20210.20000.24000.19000.23000.2300451,740,547
07 Apr 20210.19000.22000.18100.20400.2040304,378,351
06 Apr 20210.18000.21000.17000.19000.1900570,168,320
01 Apr 20210.18500.20000.16000.17500.1750646,875,017
31 Mar 20210.21500.26000.16000.18700.1870420,176,909
30 Mar 20210.23500.24600.20000.22000.2200203,443,621
29 Mar 20210.21000.25000.20500.23500.2350341,652,522
26 Mar 20210.22000.25000.21000.21400.2140209,076,652
25 Mar 20210.21500.25000.20000.22000.2200557,364,507
24 Mar 20210.22500.24000.20000.22200.2220454,486,999
23 Mar 20210.25000.27000.21000.22100.2210678,383,301
22 Mar 20210.23500.29000.22100.25500.2550933,238,020
19 Mar 20210.22500.28000.20000.23100.2310534,041,187
18 Mar 20210.31000.36000.19000.23200.23202,616
17 Mar 20210.37500.38300.25000.32300.32303,437
16 Mar 20210.41000.43000.34000.36600.3660604,739,252
15 Mar 20210.28000.40000.28000.39700.39702,901
12 Mar 20210.25800.49500.25000.31000.31002,818
11 Mar 20210.22500.27000.21600.24900.24903,327
10 Mar 20210.19000.25000.17000.21700.21705
09 Mar 20210.21300.22000.17000.18300.1830768,470,318
08 Mar 20210.13300.21000.13000.19700.1970550,983,044
05 Mar 20210.07200.13500.07000.12000.12002,495
04 Mar 20210.07000.07500.06800.07200.0720266,323,874
03 Mar 20210.07100.07200.06800.07000.0700205,034,832
02 Mar 20210.07800.07900.07000.07000.0700230,827,906
01 Mar 20210.08300.08500.07500.07800.0780319,204,549
26 Feb 20210.08700.08800.08000.08300.0830206,371,686
25 Feb 20210.08100.09000.08000.09000.0900895,878,238
24 Feb 20210.06500.08800.06400.08100.0810143,371,802
23 Feb 20210.07100.07300.06000.06300.0630645,835,534
22 Feb 20210.09300.09500.06900.07400.0740653,896,545
19 Feb 20210.06900.10000.06700.09000.09001,317
18 Feb 20210.05400.08300.05300.06900.06904,050
17 Feb 20210.05400.05500.05100.05500.0550322,921,528
16 Feb 20210.04900.05500.04900.05200.0520375,502,062
15 Feb 20210.04900.05200.04800.05000.0500232,407,827
12 Feb 20210.04900.05100.04800.05000.0500183,784,594
11 Feb 20210.05000.05200.04800.05000.0500145,368,782
10 Feb 20210.05000.05200.04800.05000.0500104,390,529
09 Feb 20210.05100.05200.04800.05000.0500118,164,874
08 Feb 20210.05000.05200.04800.05100.051069,447,922
05 Feb 20210.05200.05300.04800.05000.0500101,937,010
04 Feb 20210.04900.05200.04600.05000.0500101,263,916
03 Feb 20210.04900.05000.04700.04800.048061,125,123
02 Feb 20210.04800.05000.04500.04600.0460145,191,850
01 Feb 20210.04900.05000.04500.04800.0480106,478,363
29 Jan 20210.04900.05000.04700.04800.048039,517,844
28 Jan 20210.04900.05200.04800.04900.049095,307,405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...