Andrada Mining Limited NPV (ATM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Andrada Mining Limited NPV

Date Open High Low Close* Volume
12/04/2018 2.65p 2.80p 2.61p 2.70p 2425854
11/04/2018 2.75p 2.78p 2.50p 2.65p 3636534
10/04/2018 3.05p 3.06p 2.72p 2.75p 1532930
09/04/2018 2.85p 3.19p 2.80p 3.05p 1583649
06/04/2018 2.75p 2.90p 2.71p 2.85p 477263
05/04/2018 2.60p 2.80p 2.60p 2.75p 630713
04/04/2018 2.50p 2.70p 2.50p 2.60p 718430
03/04/2018 2.45p 2.59p 2.42p 2.50p 280706
29/03/2018 2.45p 2.50p 2.43p 2.50p 435824
28/03/2018 2.40p 2.48p 2.31p 2.45p 711873
27/03/2018 2.25p 2.48p 2.24p 2.40p 877544
26/03/2018 2.15p 2.30p 2.11p 2.25p 782448
23/03/2018 2.10p 2.17p 2.02p 2.15p 376711
22/03/2018 2.10p 2.16p 2.00p 2.16p 134370
21/03/2018 2.20p 2.20p 1.93p 2.10p 1570574
20/03/2018 2.20p 2.24p 2.10p 2.20p 146116
19/03/2018 2.20p 2.26p 2.10p 2.20p 513664
16/03/2018 2.30p 2.30p 2.10p 2.20p 543014
15/03/2018 2.30p 2.30p 2.20p 2.30p 16972
14/03/2018 2.25p 2.37p 2.20p 2.30p 238043
13/03/2018 2.15p 2.15p 2.10p 2.15p 2729
12/03/2018 2.15p 2.15p 2.10p 2.15p 51970
09/03/2018 2.15p 2.15p 2.10p 2.15p 124826
08/03/2018 2.10p 2.18p 2.10p 2.15p 583435
07/03/2018 2.10p 2.14p 2.00p 2.10p 559833
06/03/2018 2.10p 2.13p 2.00p 2.10p 33019
05/03/2018 2.10p 2.10p 2.10p 2.10p 0
02/03/2018 2.10p 2.10p 2.01p 2.10p 6742
01/03/2018 2.10p 2.10p 2.10p 2.10p 0
28/02/2018 2.10p 2.10p 2.01p 2.10p 1593
27/02/2018 2.10p 2.15p 2.10p 2.10p 257418
26/02/2018 2.10p 2.10p 2.10p 2.10p 0
23/02/2018 2.10p 2.10p 2.00p 2.10p 18384
22/02/2018 2.10p 2.17p 2.03p 2.10p 698989
21/02/2018 2.10p 2.10p 2.03p 2.10p 2256
20/02/2018 2.10p 2.10p 2.08p 2.10p 220981
19/02/2018 2.10p 2.17p 2.03p 2.10p 1187528
16/02/2018 2.10p 2.10p 2.03p 2.10p 7579
15/02/2018 2.25p 2.25p 2.02p 2.10p 466978
14/02/2018 2.25p 2.25p 2.20p 2.25p 71185
13/02/2018 2.25p 2.27p 2.20p 2.25p 90838
12/02/2018 2.30p 2.33p 2.08p 2.25p 154313
09/02/2018 2.30p 2.30p 2.20p 2.30p 42319
08/02/2018 2.30p 2.30p 2.20p 2.30p 102093
07/02/2018 2.30p 2.30p 2.20p 2.30p 218091
06/02/2018 2.30p 2.30p 2.20p 2.30p 42638
05/02/2018 2.30p 2.30p 2.24p 2.30p 68178
02/02/2018 2.30p 2.30p 2.28p 2.30p 27297
01/02/2018 2.30p 2.37p 2.27p 2.30p 357925
31/01/2018 2.35p 2.35p 2.20p 2.32p 511029
30/01/2018 2.45p 2.45p 2.35p 2.35p 207663
29/01/2018 2.55p 2.55p 2.40p 2.45p 311083
26/01/2018 2.37p 2.55p 2.37p 2.55p 1044194
25/01/2018 2.37p 2.42p 2.37p 2.37p 2899
24/01/2018 2.45p 2.45p 2.25p 2.37p 385098
23/01/2018 2.45p 2.45p 2.30p 2.45p 5993
22/01/2018 2.45p 2.48p 2.31p 2.45p 259010
19/01/2018 2.40p 2.46p 2.37p 2.40p 403241
18/01/2018 2.45p 2.48p 2.36p 2.40p 253195
17/01/2018 2.40p 2.42p 2.31p 2.40p 380221
16/01/2018 2.40p 2.40p 2.39p 2.40p 32552
15/01/2018 2.15p 2.43p 2.15p 2.40p 407103
12/01/2018 2.28p 2.28p 2.10p 2.15p 734364
11/01/2018 2.28p 2.28p 2.20p 2.28p 75354
10/01/2018 2.38p 2.38p 2.20p 2.28p 175816
09/01/2018 2.38p 2.38p 2.26p 2.38p 104267
08/01/2018 2.38p 2.38p 2.26p 2.38p 362936
05/01/2018 2.30p 2.38p 2.21p 2.38p 393359
04/01/2018 2.35p 2.35p 2.25p 2.30p 251580
03/01/2018 2.40p 2.40p 2.30p 2.35p 125110
02/01/2018 2.40p 2.40p 2.30p 2.40p 111207
29/12/2017 2.40p 2.48p 2.33p 2.40p 93715
28/12/2017 2.40p 2.48p 2.33p 2.40p 63885
27/12/2017 2.40p 2.49p 2.31p 2.40p 171236
22/12/2017 2.40p 2.40p 2.40p 2.40p 0
21/12/2017 2.40p 2.42p 2.30p 2.40p 228906
20/12/2017 2.40p 2.45p 2.30p 2.40p 848761
19/12/2017 2.50p 2.55p 2.33p 2.40p 634087
18/12/2017 2.50p 2.56p 2.44p 2.50p 55667
15/12/2017 2.35p 2.54p 2.32p 2.50p 600434
14/12/2017 2.35p 2.38p 2.32p 2.35p 39451
13/12/2017 2.35p 2.38p 2.30p 2.35p 98458
12/12/2017 2.45p 2.45p 2.32p 2.35p 257600
11/12/2017 2.55p 2.58p 2.40p 2.45p 155198
08/12/2017 2.60p 2.62p 2.47p 2.55p 143273
07/12/2017 2.60p 2.62p 2.60p 2.60p 9541
06/12/2017 2.65p 2.68p 2.60p 2.60p 132590
05/12/2017 2.65p 2.68p 2.60p 2.65p 253381
04/12/2017 2.63p 2.69p 2.55p 2.65p 358834
01/12/2017 2.63p 2.65p 2.55p 2.63p 512111
30/11/2017 2.63p 2.69p 2.55p 2.63p 363881
29/11/2017 2.63p 2.63p 2.55p 2.63p 117353
28/11/2017 2.80p 2.80p 2.32p 2.63p 1532239
27/11/2017 2.80p 2.80p 2.62p 2.80p 623277
24/11/2017 2.28p 2.83p 2.26p 2.80p 1301750
23/11/2017 2.28p 2.29p 2.25p 2.28p 1391266
22/11/2017 2.35p 2.35p 2.16p 2.28p 2393311
21/11/2017 2.50p 2.50p 2.30p 2.35p 1613854
20/11/2017 2.90p 2.92p 2.50p 2.50p 2136234
17/11/2017 3.00p 3.00p 2.80p 2.90p 2658256
16/11/2017 2.93p 3.00p 2.90p 3.00p 3027938
15/11/2017 3.05p 3.05p 2.83p 2.93p 4187070
14/11/2017 3.43p 3.49p 2.92p 3.05p 2257329
13/11/2017 3.50p 3.53p 3.25p 3.43p 1140022
10/11/2017 3.95p 3.95p 3.15p 3.50p 4001324
09/11/2017 3.95p 4.00p 3.90p 3.95p 245974

*Close Price adjusted for both dividends and splits