1. Share Prices

  2. Premier African Minerals (PREM)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Premier African Minerals Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 18, 2020 0.1215 0.143 0.116 0.135 469,062,398
Feb 17, 2020 0.1251 0.134 0.12 0.125 512,722,785
Feb 14, 2020 0.169 0.175 0.1226 0.1275 1,573,104,275
Feb 13, 2020 0.129 0.1695 0.1289 0.16 937,004,224
Feb 12, 2020 0.1185 0.1289 0.1028 0.125 334,315,881
Feb 11, 2020 0.1282 0.139 0.11 0.115 565,624,683
Feb 10, 2020 0.0836 0.13 0.0825 0.11875 382,994,549
Feb 7, 2020 0.085 0.0875 0.0835 0.085 51,540,443
Feb 6, 2020 0.094 0.0949 0.082 0.0875 196,178,667
Feb 5, 2020 0.0811 0.09 0.078 0.0875 211,779,159
Feb 4, 2020 0.072 0.088 0.0711 0.0825 286,201,181
Feb 3, 2020 0.0762 0.0788 0.0711 0.075 62,931,381
Jan 31, 2020 0.08 0.08177 0.076 0.0775 85,372,637
Jan 30, 2020 0.0819 0.083 0.0785 0.08 64,554,548
Jan 29, 2020 0.0832 0.0832 0.08 0.0825 31,505,533
Jan 28, 2020 0.0874 0.0899 0.082 0.0825 166,741,819
Jan 27, 2020 0.0868 0.088 0.0814 0.0825 63,712,768
Jan 24, 2020 0.0855 0.0883 0.083 0.085 50,435,689
Jan 23, 2020 0.087 0.09 0.082 0.0875 123,978,622
Jan 22, 2020 0.0901 0.093 0.087 0.09 22,491,986
Jan 21, 2020 0.1016 0.105 0.088 0.0925 337,363,995
Jan 20, 2020 0.0897 0.1035 0.0871 0.0975 189,416,771
Jan 17, 2020 0.08256 0.0895 0.082 0.0875 83,338,455
Jan 16, 2020 0.086 0.08899 0.08256 0.085 31,960,847
Jan 15, 2020 0.0865 0.092 0.0862 0.0875 78,700,579
Jan 14, 2020 0.07855 0.0865 0.07855 0.085 94,602,037
Jan 13, 2020 0.0805 0.083 0.077 0.0775 67,186,513
Jan 10, 2020 0.0801 0.085 0.0801 0.0825 53,096,614
Jan 9, 2020 0.0806 0.083 0.08 0.0825 43,329,278
Jan 8, 2020 0.0864 0.0864 0.078 0.0825 203,343,984
Jan 7, 2020 0.0915 0.0915 0.08 0.085 71,074,969
Jan 6, 2020 0.0835 0.0964 0.0835 0.09 63,907,735
Jan 3, 2020 0.0801 0.092 0.08 0.085 111,976,528
Jan 2, 2020 0.09 0.097 0.08 0.0825 111,890,585
Jan 1, 2020 0.0895 0.09 0.081 0.085 47,889,340
Dec 31, 2019 0.0895 0.09 0.081 0.085 47,889,340
Dec 30, 2019 0.089 0.0898 0.077 0.085 83,341,610
Dec 27, 2019 0.09877 0.09877 0.085 0.0875 114,380,385
Dec 26, 2019 0.0975 0.1049 0.086 0.0975 155,287,419
Dec 25, 2019 0.0975 0.1049 0.086 0.0975 155,287,419
Dec 24, 2019 0.0975 0.1049 0.086 0.0975 155,287,419
Dec 23, 2019 0.075 0.105 0.0725 0.1025 448,165,578
Dec 20, 2019 0.073 0.077 0.072 0.0725 171,136,810
Dec 19, 2019 0.085 0.08525 0.072 0.0725 273,658,829
Dec 18, 2019 0.072 0.0944 0.068 0.085 888,271,774
Dec 17, 2019 0.0855 0.0875 0.065 0.0675 559,806,327
Dec 16, 2019 0.089 0.092 0.0855 0.0875 106,835,155
Dec 13, 2019 0.10 0.10 0.087 0.09 297,765,046
Dec 12, 2019 0.1011 0.109 0.0925 0.0975 446,838,146
Dec 11, 2019 0.1255 0.135 0.12 0.125 194,795,916
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
13 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag