PME African Infrastructure Opportunities (PMEA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PME African Infrastructure Opportunities

Date Open High Low Close* Volume
21/10/2011 0.22p 0.22p 0.20p 0.22p 0
20/10/2011 0.22p 0.22p 0.20p 0.22p 64000
19/10/2011 0.23p 0.23p 0.22p 0.22p 3000
18/10/2011 0.23p 0.26p 0.22p 0.23p 0
17/10/2011 0.23p 0.26p 0.22p 0.23p 0
14/10/2011 0.22p 0.26p 0.22p 0.23p 0
13/10/2011 0.23p 0.26p 0.22p 0.23p 0
12/10/2011 0.23p 0.26p 0.22p 0.23p 0
11/10/2011 0.23p 0.26p 0.22p 0.23p 0
10/10/2011 0.23p 0.26p 0.22p 0.23p 0
07/10/2011 0.23p 0.26p 0.22p 0.23p 0
06/10/2011 0.24p 0.26p 0.22p 0.23p 0
05/10/2011 0.24p 0.26p 0.22p 0.24p 0
04/10/2011 0.24p 0.26p 0.22p 0.24p 0
03/10/2011 0.25p 0.25p 0.22p 0.25p 0
30/09/2011 0.25p 0.25p 0.22p 0.25p 46000
29/09/2011 0.31p 0.34p 0.22p 0.25p 0
28/09/2011 0.34p 0.34p 0.22p 0.34p 600000
27/09/2011 0.34p 0.34p 0.33p 0.34p 0
26/09/2011 0.34p 0.34p 0.33p 0.33p 0
23/09/2011 0.33p 0.34p 0.33p 0.34p 0
22/09/2011 0.34p 0.34p 0.34p 0.34p 0
21/09/2011 0.34p 0.34p 0.34p 0.34p 0
20/09/2011 0.34p 0.34p 0.34p 0.34p 0
19/09/2011 0.34p 0.34p 0.34p 0.34p 16578
16/09/2011 0.34p 0.34p 0.31p 0.34p 0
15/09/2011 0.34p 0.34p 0.31p 0.34p 0
14/09/2011 0.35p 0.35p 0.31p 0.34p 30000
13/09/2011 0.35p 0.35p 0.35p 0.35p 0
12/09/2011 0.35p 0.35p 0.35p 0.35p 0
09/09/2011 0.35p 0.35p 0.35p 0.35p 0
08/09/2011 0.35p 0.35p 0.35p 0.35p 20000
07/09/2011 0.35p 0.36p 0.35p 0.35p 0
06/09/2011 0.35p 0.36p 0.35p 0.35p 0
05/09/2011 0.35p 0.36p 0.35p 0.35p 0
02/09/2011 0.35p 0.36p 0.35p 0.35p 0
01/09/2011 0.35p 0.36p 0.35p 0.35p 0
31/08/2011 0.35p 0.36p 0.35p 0.35p 0
30/08/2011 0.35p 0.36p 0.35p 0.35p 0
26/08/2011 0.35p 0.36p 0.35p 0.35p 0
25/08/2011 0.35p 0.36p 0.35p 0.35p 0
24/08/2011 0.35p 0.36p 0.35p 0.35p 0
23/08/2011 0.35p 0.36p 0.35p 0.35p 0
22/08/2011 0.35p 0.36p 0.35p 0.35p 25000
19/08/2011 0.36p 0.36p 0.34p 0.35p 7500
18/08/2011 0.36p 0.36p 0.34p 0.36p 50000
17/08/2011 0.36p 0.37p 0.36p 0.36p 0
16/08/2011 0.36p 0.37p 0.36p 0.36p 0
15/08/2011 0.36p 0.37p 0.36p 0.36p 0
12/08/2011 0.36p 0.37p 0.36p 0.36p 1000
11/08/2011 0.36p 0.36p 0.36p 0.36p 0
10/08/2011 0.36p 0.36p 0.36p 0.36p 0
09/08/2011 0.36p 0.36p 0.36p 0.36p 0
08/08/2011 0.36p 0.36p 0.36p 0.36p 0
05/08/2011 0.36p 0.38p 0.36p 0.36p 0
04/08/2011 0.36p 0.38p 0.36p 0.36p 1761
03/08/2011 0.36p 0.36p 0.36p 0.36p 0
02/08/2011 0.36p 0.36p 0.34p 0.36p 3032
01/08/2011 0.36p 0.36p 0.36p 0.36p 0
29/07/2011 0.37p 0.37p 0.34p 0.36p 1034000
28/07/2011 0.37p 0.47p 0.36p 0.37p 0
27/07/2011 0.37p 0.47p 0.36p 0.37p 0
26/07/2011 0.37p 0.47p 0.36p 0.37p 0
25/07/2011 0.37p 0.47p 0.36p 0.37p 0
22/07/2011 0.36p 0.47p 0.36p 0.37p 0
21/07/2011 0.36p 0.47p 0.36p 0.36p 0
20/07/2011 0.36p 0.47p 0.36p 0.36p 0
19/07/2011 0.47p 0.47p 0.45p 0.46p 1014102
18/07/2011 0.46p 0.46p 0.45p 0.46p 7500
15/07/2011 0.46p 0.46p 0.46p 0.46p 0
14/07/2011 0.47p 0.47p 0.45p 0.46p 0
13/07/2011 0.46p 0.46p 0.46p 0.46p 0
12/07/2011 0.46p 0.46p 0.46p 0.46p 0
11/07/2011 0.46p 0.46p 0.46p 0.46p 5000
08/07/2011 0.46p 0.46p 0.43p 0.46p 40000
07/07/2011 0.47p 0.47p 0.45p 0.46p 0
06/07/2011 0.46p 0.46p 0.45p 0.46p 0
05/07/2011 0.46p 0.46p 0.45p 0.46p 0
04/07/2011 0.46p 0.46p 0.45p 0.46p 0
01/07/2011 0.46p 0.46p 0.45p 0.46p 0
30/06/2011 0.46p 0.46p 0.45p 0.46p 0
29/06/2011 0.46p 0.46p 0.45p 0.46p 0
28/06/2011 0.46p 0.46p 0.45p 0.46p 0
27/06/2011 0.46p 0.46p 0.45p 0.46p 12000
24/06/2011 0.46p 0.46p 0.46p 0.46p 0
23/06/2011 0.46p 0.46p 0.46p 0.46p 100000
22/06/2011 0.46p 0.46p 0.44p 0.46p 0
21/06/2011 0.46p 0.46p 0.46p 0.46p 0
20/06/2011 0.46p 0.46p 0.46p 0.46p 0
17/06/2011 0.44p 0.46p 0.44p 0.46p 0
16/06/2011 0.44p 0.44p 0.44p 0.44p 0
15/06/2011 0.44p 0.44p 0.43p 0.44p 0
14/06/2011 0.44p 0.44p 0.43p 0.44p 0
13/06/2011 0.44p 0.44p 0.43p 0.44p 0
10/06/2011 0.44p 0.44p 0.43p 0.44p 2250
09/06/2011 0.44p 0.44p 0.43p 0.44p 0
08/06/2011 0.44p 0.44p 0.43p 0.44p 0
07/06/2011 0.44p 0.44p 0.43p 0.44p 878
06/06/2011 0.44p 0.44p 0.43p 0.44p 10000
03/06/2011 0.44p 0.47p 0.44p 0.44p 0
02/06/2011 0.44p 0.47p 0.44p 0.44p 6000
01/06/2011 0.44p 0.46p 0.44p 0.44p 0
31/05/2011 0.44p 0.46p 0.44p 0.44p 0
27/05/2011 0.44p 0.46p 0.44p 0.44p 6000
26/05/2011 0.44p 0.46p 0.44p 0.44p 3500
25/05/2011 0.43p 0.46p 0.41p 0.44p 0
24/05/2011 0.43p 0.46p 0.41p 0.43p 0
23/05/2011 0.41p 0.46p 0.41p 0.43p 50000
20/05/2011 0.41p 0.41p 0.40p 0.41p 0
19/05/2011 0.41p 0.41p 0.40p 0.41p 4000
18/05/2011 0.41p 0.41p 0.38p 0.41p 135000
17/05/2011 0.41p 0.41p 0.40p 0.41p 7500
16/05/2011 0.43p 0.43p 0.41p 0.41p 32000
13/05/2011 0.43p 0.43p 0.42p 0.43p 19500
12/05/2011 0.43p 0.43p 0.42p 0.43p 7500
11/05/2011 0.44p 0.45p 0.44p 0.44p 0
10/05/2011 0.45p 0.45p 0.44p 0.44p 7500
09/05/2011 0.45p 0.46p 0.44p 0.45p 0
06/05/2011 0.45p 0.46p 0.44p 0.45p 13650
05/05/2011 0.45p 0.46p 0.40p 0.44p 175000
04/05/2011 0.45p 0.50p 0.45p 0.45p 0
03/05/2011 0.50p 0.50p 0.45p 0.45p 15441
28/04/2011 0.51p 0.51p 0.45p 0.50p 35000
27/04/2011 0.51p 0.52p 0.51p 0.51p 0
26/04/2011 0.52p 0.52p 0.51p 0.51p 153100
21/04/2011 0.52p 0.53p 0.51p 0.52p 0
20/04/2011 0.52p 0.53p 0.51p 0.52p 0
19/04/2011 0.52p 0.53p 0.51p 0.52p 0
18/04/2011 0.52p 0.53p 0.51p 0.52p 0
15/04/2011 0.52p 0.53p 0.51p 0.52p 0
14/04/2011 0.52p 0.53p 0.51p 0.52p 0
13/04/2011 0.52p 0.53p 0.51p 0.52p 0
12/04/2011 0.52p 0.53p 0.51p 0.52p 0
11/04/2011 0.52p 0.53p 0.51p 0.52p 0
08/04/2011 0.53p 0.53p 0.51p 0.52p 25000
07/04/2011 0.53p 0.54p 0.53p 0.53p 0
06/04/2011 0.53p 0.54p 0.53p 0.53p 0
05/04/2011 0.53p 0.54p 0.53p 0.53p 0
04/04/2011 0.53p 0.54p 0.53p 0.53p 0
01/04/2011 0.53p 0.54p 0.53p 0.53p 14967
31/03/2011 0.53p 0.54p 0.53p 0.53p 0
30/03/2011 0.54p 0.54p 0.53p 0.53p 7500
29/03/2011 0.54p 0.55p 0.51p 0.54p 0
28/03/2011 0.54p 0.55p 0.51p 0.54p 0
25/03/2011 0.54p 0.55p 0.51p 0.54p 0
24/03/2011 0.55p 0.55p 0.51p 0.54p 12406
23/03/2011 0.55p 0.55p 0.55p 0.55p 0
22/03/2011 0.55p 0.55p 0.55p 0.55p 0
21/03/2011 0.55p 0.55p 0.55p 0.55p 0
18/03/2011 0.55p 0.55p 0.55p 0.55p 0
17/03/2011 0.55p 0.55p 0.55p 0.55p 0
16/03/2011 0.55p 0.55p 0.55p 0.55p 0
15/03/2011 0.55p 0.55p 0.53p 0.55p 0
14/03/2011 0.55p 0.55p 0.53p 0.55p 0
11/03/2011 0.55p 0.55p 0.53p 0.55p 0
10/03/2011 0.55p 0.55p 0.53p 0.55p 0
09/03/2011 0.55p 0.55p 0.53p 0.55p 0
08/03/2011 0.55p 0.55p 0.53p 0.55p 0
07/03/2011 0.55p 0.55p 0.53p 0.55p 0
04/03/2011 0.55p 0.55p 0.53p 0.55p 0
03/03/2011 0.55p 0.55p 0.53p 0.55p 0
02/03/2011 0.55p 0.55p 0.53p 0.55p 0
01/03/2011 0.55p 0.55p 0.53p 0.55p 0
28/02/2011 0.55p 0.55p 0.53p 0.55p 0
25/02/2011 0.54p 0.55p 0.53p 0.55p 0
24/02/2011 0.55p 0.55p 0.53p 0.55p 15000
23/02/2011 0.55p 0.56p 0.55p 0.55p 0
22/02/2011 0.54p 0.56p 0.55p 0.55p 133400
21/02/2011 0.55p 0.55p 0.55p 0.55p 0
18/02/2011 0.55p 0.55p 0.55p 0.55p 0
17/02/2011 0.55p 0.55p 0.53p 0.55p 0
16/02/2011 0.55p 0.55p 0.53p 0.55p 0
15/02/2011 0.55p 0.55p 0.53p 0.55p 0
14/02/2011 0.55p 0.55p 0.53p 0.55p 0
11/02/2011 0.55p 0.55p 0.53p 0.55p 0
10/02/2011 0.53p 0.55p 0.53p 0.55p 12000
09/02/2011 0.55p 0.56p 0.53p 0.55p 0
08/02/2011 0.55p 0.55p 0.53p 0.55p 0
07/02/2011 0.53p 0.55p 0.53p 0.55p 7150
04/02/2011 0.55p 0.57p 0.55p 0.55p 0
03/02/2011 0.55p 0.57p 0.55p 0.55p 0
02/02/2011 0.55p 0.57p 0.55p 0.55p 0
01/02/2011 0.57p 0.57p 0.55p 0.55p 10000
31/01/2011 0.57p 0.57p 0.57p 0.57p 0
28/01/2011 0.57p 0.57p 0.55p 0.57p 10000
27/01/2011 0.57p 0.57p 0.57p 0.57p 0
26/01/2011 0.57p 0.57p 0.57p 0.57p 0
25/01/2011 0.57p 0.57p 0.57p 0.57p 0
24/01/2011 0.57p 0.57p 0.55p 0.57p 50000
21/01/2011 0.55p 0.57p 0.55p 0.57p 308000
20/01/2011 0.55p 0.55p 0.55p 0.55p 0
19/01/2011 0.55p 0.55p 0.55p 0.55p 0
18/01/2011 0.55p 0.55p 0.55p 0.55p 0
17/01/2011 0.55p 0.55p 0.55p 0.55p 0
14/01/2011 0.55p 0.55p 0.55p 0.55p 0
13/01/2011 0.55p 0.55p 0.55p 0.55p 0
12/01/2011 0.55p 0.55p 0.55p 0.55p 0
11/01/2011 0.55p 0.55p 0.55p 0.55p 0
10/01/2011 0.55p 0.55p 0.55p 0.55p 0
07/01/2011 0.55p 0.55p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits