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
Jun 2, 2020 0.105 0.115 0.095 0.11 348,483,939
Jun 1, 2020 0.085 0.11 0.085 0.0994 153,782,182
May 29, 2020 0.09 0.09 0.08 0.0875 86,950,572
May 28, 2020 0.09 0.10 0.085 0.088 74,389,438
May 27, 2020 0.085 0.10 0.085 0.095 248,318,071
May 26, 2020 0.105 0.105 0.08 0.085 341,429,689
May 25, 2020 0.1122 0.00 0.00 0.102 0
May 22, 2020 0.1122 0.115 0.10 0.102 331,862,957
May 21, 2020 0.12 0.125 0.11 0.1135 132,062,423
May 20, 2020 0.129 0.135 0.11 0.116 515,417,652
May 19, 2020 0.118 0.125 0.115 0.125 161,965,022
May 18, 2020 0.1005 0.12 0.085 0.115 698,672,846
May 15, 2020 0.111 0.1318 0.102 0.103 1,157,176,349
May 14, 2020 0.096 0.115 0.092 0.10 782,562,481
May 13, 2020 0.0925 0.099 0.08 0.092 368,689,084
May 12, 2020 0.0715 0.119 0.0715 0.09 487,699,543
May 11, 2020 0.058 0.075 0.056 0.0725 273,258,418
May 8, 2020 0.00 0.00 0.00 0.06 0
May 7, 2020 0.05556 0.065 0.05456 0.06 176,672,802
May 6, 2020 0.0604 0.06244 0.0565 0.0575 51,604,111
May 5, 2020 0.058 0.06244 0.05556 0.06 46,459,666
May 4, 2020 0.062 0.0625 0.056 0.06 75,695,873
May 1, 2020 0.06615 0.06899 0.06 0.0625 49,341,221
Apr 30, 2020 0.069 0.07 0.063 0.0675 55,325,146
Apr 29, 2020 0.05612 0.07 0.055 0.0675 230,297,405
Apr 28, 2020 0.0606 0.0625 0.0555 0.0575 163,704,721
Apr 27, 2020 0.0635 0.069 0.06014 0.0625 71,323,958
Apr 24, 2020 0.0571 0.074 0.0571 0.0675 154,585,224
Apr 23, 2020 0.0531 0.063 0.05275 0.0575 101,348,244
Apr 22, 2020 0.0563 0.0587 0.052 0.055 126,737,158
Apr 21, 2020 0.06245 0.06245 0.0562 0.0575 64,585,948
Apr 20, 2020 0.0575 0.06325 0.0563 0.0625 123,343,339
Apr 17, 2020 0.067 0.0685 0.058 0.06 32,034,182
Apr 16, 2020 0.0641 0.0698 0.06 0.0625 80,100,775
Apr 15, 2020 0.069 0.0704 0.0615 0.0675 89,293,839
Apr 14, 2020 0.0615 0.074 0.055 0.07 192,357,635
Apr 13, 2020 0.06 0.00 0.00 0.065 0
Apr 10, 2020 0.06 0.069 0.0526 0.065 263,799,935
Apr 9, 2020 0.06 0.069 0.0526 0.065 263,799,935
Apr 8, 2020 0.0606 0.0614 0.06 0.0625 60,284,493
Apr 7, 2020 0.0608 0.0631 0.0581 0.0625 43,796,303
Apr 6, 2020 0.0601 0.0635 0.0601 0.0625 25,469,828
Apr 3, 2020 0.0611 0.063 0.0601 0.0625 5,292,690
Apr 2, 2020 0.0618 0.064 0.0595 0.0625 29,796,652
Apr 1, 2020 0.0595 0.0619 0.057 0.06 18,102,382
Mar 31, 2020 0.05277 0.0629 0.05277 0.06 162,905,564
Mar 30, 2020 0.0565 0.061 0.0526 0.0525 63,637,481
Mar 27, 2020 0.0588 0.062 0.0552 0.06 37,974,982
Mar 26, 2020 0.05786 0.0617 0.055 0.0575 73,078,317
Mar 25, 2020 0.05577 0.064 0.0553 0.06 47,810,335
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:
28 May 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag