1. Share Prices

  2. Andrada Mining Limited (ATM)

3.45p+0.10 (+2.99%)09 Dec 2025, 09:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrada Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20253.35p3.40p3.30p3.35p2,239,922
Dec 5, 20253.15p3.40p3.10p3.35p8,160,571
Dec 4, 20253.15p3.30p3.10p3.15p2,097,520
Dec 3, 20253.20p3.50p3.10p3.15p8,638,026
Dec 2, 20253.25p3.30p3.20p3.25p779,706
Dec 1, 20253.30p3.35p3.20p3.21p2,310,162
Nov 28, 20253.35p3.40p3.20p3.30p4,121,829
Nov 27, 20253.50p3.60p3.31p3.35p30,987,079
Nov 26, 20253.50p3.60p3.44p3.50p4,105,934
Nov 25, 20253.45p3.59p3.40p3.50p5,320,778
Nov 24, 20253.45p3.60p3.40p3.40p5,250,584
Nov 21, 20253.20p3.50p3.10p3.43p41,369,858
Nov 20, 20253.30p3.40p3.10p3.20p2,255,941
Nov 19, 20253.20p3.40p3.10p3.30p7,429,136
Nov 18, 20253.40p3.50p3.10p3.25p4,867,909
Nov 17, 20253.35p3.50p3.13p3.40p5,473,513
Nov 14, 20253.45p3.60p3.20p3.35p4,949,711
Nov 13, 20253.45p3.60p3.30p3.45p2,797,322
Nov 12, 20253.40p3.60p3.20p3.45p8,039,520
Nov 11, 20253.20p3.50p3.10p3.40p4,263,989
Nov 10, 20253.20p3.30p3.10p3.20p1,714,570
Nov 7, 20253.20p3.29p3.10p3.20p985,762
Nov 6, 20253.20p3.30p3.10p3.20p2,265,153
Nov 5, 20253.00p3.25p2.90p3.10p4,627,053
Nov 4, 20253.10p3.14p2.80p3.00p3,169,770
Nov 3, 20253.10p3.20p3.00p3.10p1,439,709
Oct 31, 20253.00p3.29p2.90p3.10p5,333,478
Oct 30, 20252.70p3.05p2.65p3.00p15,300,074
Oct 29, 20252.67p2.75p2.65p2.70p1,830,789
Oct 28, 20252.75p2.80p2.60p2.67p6,083,618
Oct 27, 20252.75p2.80p2.70p2.75p2,366,086
Oct 24, 20252.80p2.90p2.70p2.80p1,413,180
Oct 23, 20252.75p2.90p2.75p2.80p982,924
Oct 22, 20252.90p3.00p2.70p2.75p2,228,109
Oct 21, 20252.95p3.00p2.85p2.85p1,892,903
Oct 20, 20252.95p3.00p2.90p3.00p3,640,697
Oct 17, 20253.05p3.10p2.90p2.95p2,568,396
Oct 16, 20253.05p3.10p2.92p3.05p3,451,012
Oct 15, 20253.25p3.40p3.00p3.00p11,732,917
Oct 14, 20253.20p3.40p3.10p3.15p3,650,467
Oct 13, 20253.30p3.34p3.00p3.30p3,603,282
Oct 10, 20253.35p3.40p3.20p3.35p4,907,039
Oct 9, 20253.20p3.40p3.02p3.40p6,880,450
Oct 8, 20253.30p3.40p3.10p3.34p2,453,293
Oct 7, 20253.40p3.50p3.20p3.30p3,205,735
Oct 6, 20253.20p3.50p3.10p3.35p6,936,034
Oct 3, 20253.08p0.00p0.00p3.08p0
Oct 2, 20252.90p3.20p2.85p3.08p6,522,383
Oct 1, 20252.95p3.00p2.80p2.93p5,003,544
Sep 30, 20253.00p3.10p2.90p2.95p3,580,056
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,690.5012.75
Wpp PLC312.304.62
Trustpilot Group PLC158.904.27
Ocado Group PLC195.163.53
Man Group PLC215.103.51
Helios Towers PLC164.203.40

Fallers

CompanyPrice% Chg
British American Tobacco PLC4,147.00-3.94
Paypoint PLC444.71-3.53
Ceres Power Holdings PLC320.63-3.13
Chemring Group PLC467.00-2.81
Antofagasta PLC2,882.00-2.57
Wizz Air Holdings PLC1,073.00-2.45