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
06/01/2011 0.55p 0.55p 0.53p 0.55p 7500
05/01/2011 0.55p 0.55p 0.55p 0.55p 0
04/01/2011 0.55p 0.55p 0.55p 0.55p 0
31/12/2010 0.54p 0.55p 0.54p 0.55p 0
30/12/2010 0.54p 0.54p 0.54p 0.54p 1000
29/12/2010 0.55p 0.55p 0.53p 0.54p 25000
24/12/2010 0.55p 0.55p 0.55p 0.55p 0
23/12/2010 0.55p 0.55p 0.55p 0.55p 0
22/12/2010 0.55p 0.55p 0.55p 0.55p 0
21/12/2010 0.55p 0.55p 0.55p 0.55p 0
20/12/2010 0.55p 0.55p 0.53p 0.55p 50000
17/12/2010 0.55p 0.55p 0.53p 0.55p 5500
16/12/2010 0.55p 0.55p 0.55p 0.55p 0
15/12/2010 0.54p 0.55p 0.54p 0.55p 0
14/12/2010 0.53p 0.54p 0.53p 0.54p 0
13/12/2010 0.52p 0.54p 0.52p 0.53p 50000
10/12/2010 0.51p 0.53p 0.50p 0.52p 200000
09/12/2010 0.51p 0.51p 0.51p 0.51p 0
08/12/2010 0.51p 0.53p 0.51p 0.51p 4464
07/12/2010 0.51p 0.51p 0.51p 0.51p 0
06/12/2010 0.51p 0.51p 0.49p 0.51p 5000
03/12/2010 0.51p 0.51p 0.51p 0.51p 0
02/12/2010 0.51p 0.51p 0.51p 0.51p 0
01/12/2010 0.51p 0.53p 0.51p 0.51p 4000
30/11/2010 0.51p 0.51p 0.51p 0.51p 0
29/11/2010 0.51p 0.51p 0.51p 0.51p 0
26/11/2010 0.51p 0.51p 0.51p 0.51p 0
25/11/2010 0.51p 0.51p 0.51p 0.51p 0
24/11/2010 0.51p 0.51p 0.51p 0.51p 0
23/11/2010 0.51p 0.51p 0.51p 0.51p 0
22/11/2010 0.51p 0.51p 0.51p 0.51p 0
19/11/2010 0.51p 0.51p 0.51p 0.51p 0
18/11/2010 0.52p 0.52p 0.50p 0.51p 15000
17/11/2010 0.52p 0.52p 0.52p 0.52p 0
16/11/2010 0.52p 0.52p 0.52p 0.52p 0
15/11/2010 0.52p 0.52p 0.52p 0.52p 0
12/11/2010 0.52p 0.52p 0.52p 0.52p 0
11/11/2010 0.52p 0.54p 0.52p 0.52p 18533
10/11/2010 0.52p 0.52p 0.52p 0.52p 0
09/11/2010 0.52p 0.52p 0.52p 0.52p 0
08/11/2010 0.52p 0.52p 0.52p 0.52p 0
05/11/2010 0.52p 0.52p 0.52p 0.52p 0
04/11/2010 0.52p 0.52p 0.52p 0.52p 0
03/11/2010 0.52p 0.54p 0.52p 0.52p 3000
02/11/2010 0.52p 0.52p 0.52p 0.52p 0
01/11/2010 0.51p 0.52p 0.51p 0.52p 0
29/10/2010 0.51p 0.51p 0.51p 0.51p 0
28/10/2010 0.51p 0.51p 0.51p 0.51p 0
27/10/2010 0.51p 0.51p 0.51p 0.51p 0
26/10/2010 0.51p 0.51p 0.51p 0.51p 0
25/10/2010 0.51p 0.51p 0.51p 0.51p 0
22/10/2010 0.51p 0.51p 0.51p 0.51p 0
21/10/2010 0.51p 0.51p 0.51p 0.51p 0
20/10/2010 0.51p 0.51p 0.51p 0.51p 0
19/10/2010 0.50p 0.51p 0.50p 0.51p 0
18/10/2010 0.50p 0.50p 0.50p 0.50p 0
15/10/2010 0.50p 0.50p 0.50p 0.50p 0
14/10/2010 0.50p 0.50p 0.48p 0.50p 5000
13/10/2010 0.50p 0.50p 0.50p 0.50p 0
12/10/2010 0.50p 0.50p 0.50p 0.50p 0
11/10/2010 0.50p 0.50p 0.48p 0.50p 20000
08/10/2010 0.50p 0.50p 0.50p 0.50p 0
07/10/2010 0.50p 0.50p 0.50p 0.50p 0
06/10/2010 0.50p 0.50p 0.50p 0.50p 0
05/10/2010 0.48p 0.50p 0.48p 0.50p 6500
04/10/2010 0.48p 0.48p 0.48p 0.48p 0
01/10/2010 0.48p 0.48p 0.48p 0.48p 0
30/09/2010 0.48p 0.48p 0.48p 0.48p 0
29/09/2010 0.48p 0.48p 0.48p 0.48p 0
28/09/2010 0.48p 0.48p 0.48p 0.48p 0
27/09/2010 0.48p 0.49p 0.46p 0.48p 19000
24/09/2010 0.48p 0.48p 0.48p 0.48p 0
23/09/2010 0.47p 0.48p 0.45p 0.48p 909
22/09/2010 0.56p 0.56p 0.45p 0.47p 0
21/09/2010 0.57p 0.57p 0.57p 0.57p 0
20/09/2010 0.57p 0.57p 0.57p 0.57p 0
17/09/2010 0.57p 0.57p 0.57p 0.57p 0
16/09/2010 0.57p 0.57p 0.57p 0.57p 0
15/09/2010 0.57p 0.57p 0.57p 0.57p 0
14/09/2010 0.57p 0.57p 0.57p 0.57p 0
13/09/2010 0.57p 0.57p 0.57p 0.57p 0
10/09/2010 0.56p 0.59p 0.56p 0.57p 50000
09/09/2010 0.55p 0.55p 0.54p 0.55p 225000
08/09/2010 0.54p 0.55p 0.54p 0.55p 0
07/09/2010 0.56p 0.56p 0.56p 0.56p 0
06/09/2010 0.56p 0.56p 0.56p 0.56p 0
03/09/2010 0.57p 0.57p 0.57p 0.57p 0
02/09/2010 0.57p 0.57p 0.57p 0.57p 0
01/09/2010 0.59p 0.59p 0.57p 0.57p 7500
31/08/2010 0.60p 0.60p 0.59p 0.59p 0
27/08/2010 0.60p 0.60p 0.60p 0.60p 0
26/08/2010 0.60p 0.60p 0.60p 0.60p 0
25/08/2010 0.60p 0.60p 0.60p 0.60p 0
24/08/2010 0.61p 0.61p 0.59p 0.60p 21700
23/08/2010 0.61p 0.61p 0.61p 0.61p 0
20/08/2010 0.61p 0.61p 0.61p 0.61p 0
19/08/2010 0.61p 0.61p 0.61p 0.61p 0
18/08/2010 0.61p 0.61p 0.61p 0.61p 0
17/08/2010 0.61p 0.61p 0.61p 0.61p 0
16/08/2010 0.61p 0.61p 0.61p 0.61p 0
13/08/2010 0.61p 0.61p 0.61p 0.61p 0
12/08/2010 0.61p 0.61p 0.61p 0.61p 0
11/08/2010 0.61p 0.61p 0.61p 0.61p 0
10/08/2010 0.61p 0.61p 0.59p 0.61p 2923
09/08/2010 0.61p 0.61p 0.61p 0.61p 0
06/08/2010 0.60p 0.61p 0.59p 0.61p 3052
05/08/2010 0.61p 0.61p 0.61p 0.61p 0
04/08/2010 0.61p 0.61p 0.61p 0.61p 0
03/08/2010 0.61p 0.61p 0.61p 0.61p 0
02/08/2010 0.61p 0.61p 0.61p 0.61p 0
30/07/2010 0.61p 0.61p 0.61p 0.61p 0
29/07/2010 0.61p 0.61p 0.61p 0.61p 0
28/07/2010 0.61p 0.61p 0.61p 0.61p 0
27/07/2010 0.61p 0.61p 0.61p 0.61p 0
26/07/2010 0.61p 0.61p 0.61p 0.61p 0
23/07/2010 0.61p 0.61p 0.61p 0.61p 0
22/07/2010 0.61p 0.61p 0.61p 0.61p 0
21/07/2010 0.61p 0.61p 0.61p 0.61p 0
20/07/2010 0.61p 0.61p 0.61p 0.61p 0
19/07/2010 0.61p 0.61p 0.61p 0.61p 0
16/07/2010 0.61p 0.63p 0.61p 0.61p 1833
15/07/2010 0.61p 0.61p 0.61p 0.61p 0
14/07/2010 0.61p 0.61p 0.61p 0.61p 0
13/07/2010 0.61p 0.61p 0.61p 0.61p 0
12/07/2010 0.61p 0.61p 0.61p 0.61p 0
09/07/2010 0.61p 0.61p 0.61p 0.61p 0
08/07/2010 0.61p 0.61p 0.61p 0.61p 0
07/07/2010 0.61p 0.61p 0.61p 0.61p 0
06/07/2010 0.61p 0.61p 0.61p 0.61p 0
05/07/2010 0.61p 0.61p 0.61p 0.61p 0
02/07/2010 0.61p 0.61p 0.61p 0.61p 0
01/07/2010 0.63p 0.63p 0.59p 0.61p 22156
30/06/2010 0.63p 0.64p 0.63p 0.63p 0
29/06/2010 0.63p 0.63p 0.63p 0.63p 0
28/06/2010 0.63p 0.63p 0.63p 0.63p 0
25/06/2010 0.63p 0.63p 0.63p 0.63p 0
24/06/2010 0.63p 0.63p 0.63p 0.63p 5000
23/06/2010 0.64p 0.64p 0.64p 0.64p 0
22/06/2010 0.64p 0.64p 0.64p 0.64p 1000
21/06/2010 0.64p 0.64p 0.64p 0.64p 0
18/06/2010 0.64p 0.64p 0.64p 0.64p 0
17/06/2010 0.64p 0.64p 0.64p 0.64p 0
16/06/2010 0.64p 0.64p 0.64p 0.64p 0
15/06/2010 0.64p 0.64p 0.64p 0.64p 0
14/06/2010 0.64p 0.64p 0.64p 0.64p 0
11/06/2010 0.64p 0.64p 0.64p 0.64p 0
10/06/2010 0.64p 0.64p 0.64p 0.64p 0
09/06/2010 0.64p 0.64p 0.64p 0.64p 0
08/06/2010 0.67p 0.67p 0.65p 0.65p 0
07/06/2010 0.67p 0.67p 0.67p 0.67p 0
04/06/2010 0.65p 0.67p 0.65p 0.67p 1315000
03/06/2010 0.63p 0.65p 0.63p 0.65p 0
02/06/2010 0.63p 0.63p 0.63p 0.63p 0
01/06/2010 0.63p 0.63p 0.63p 0.63p 0
28/05/2010 0.63p 0.63p 0.63p 0.63p 0
27/05/2010 0.63p 0.63p 0.63p 0.63p 0
26/05/2010 0.63p 0.63p 0.63p 0.63p 0
25/05/2010 0.65p 0.65p 0.62p 0.65p 360153
24/05/2010 0.65p 0.65p 0.64p 0.65p 1532955
21/05/2010 0.65p 0.65p 0.65p 0.65p 0
20/05/2010 0.65p 0.65p 0.65p 0.65p 2001
19/05/2010 0.68p 0.68p 0.62p 0.65p 4656000
18/05/2010 0.69p 0.69p 0.66p 0.68p 5424000
17/05/2010 0.69p 0.69p 0.66p 0.69p 450000
14/05/2010 0.69p 0.69p 0.69p 0.69p 0
13/05/2010 0.69p 0.69p 0.69p 0.69p 0
12/05/2010 0.70p 0.70p 0.68p 0.69p 10000
11/05/2010 0.71p 0.71p 0.68p 0.70p 10200
10/05/2010 0.71p 0.71p 0.71p 0.71p 0
07/05/2010 0.71p 0.71p 0.68p 0.71p 6000
06/05/2010 0.73p 0.73p 0.73p 0.73p 0
05/05/2010 0.73p 0.73p 0.73p 0.73p 0
04/05/2010 0.73p 0.73p 0.73p 0.73p 0
30/04/2010 0.73p 0.73p 0.73p 0.73p 0
29/04/2010 0.73p 0.73p 0.73p 0.73p 0
28/04/2010 0.73p 0.73p 0.73p 0.73p 0
27/04/2010 0.73p 0.73p 0.73p 0.73p 0
26/04/2010 0.73p 0.73p 0.73p 0.73p 0
23/04/2010 0.73p 0.73p 0.73p 0.73p 0
22/04/2010 0.73p 0.73p 0.73p 0.73p 0
21/04/2010 0.73p 0.73p 0.73p 0.73p 0
20/04/2010 0.73p 0.73p 0.73p 0.73p 0
19/04/2010 0.73p 0.73p 0.73p 0.73p 0
16/04/2010 0.73p 0.73p 0.71p 0.73p 4530
15/04/2010 0.73p 0.73p 0.73p 0.73p 0
14/04/2010 0.72p 0.73p 0.72p 0.73p 0
13/04/2010 0.72p 0.72p 0.72p 0.72p 0
12/04/2010 0.72p 0.72p 0.72p 0.72p 0
09/04/2010 0.72p 0.72p 0.72p 0.72p 0
08/04/2010 0.72p 0.72p 0.72p 0.72p 0
07/04/2010 0.72p 0.72p 0.72p 0.72p 0
06/04/2010 0.72p 0.72p 0.72p 0.72p 0
01/04/2010 0.72p 0.72p 0.71p 0.72p 6280
31/03/2010 0.72p 0.72p 0.72p 0.72p 0
30/03/2010 0.72p 0.72p 0.72p 0.72p 0
29/03/2010 0.72p 0.72p 0.72p 0.72p 0
26/03/2010 0.72p 0.73p 0.72p 0.72p 8000
25/03/2010 0.72p 0.72p 0.72p 0.72p 0
24/03/2010 0.72p 0.72p 0.72p 0.72p 0
23/03/2010 0.72p 0.72p 0.72p 0.72p 0

*Close Price adjusted for both dividends and splits