Premier African Minerals Ltd (PREM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier African Minerals Ltd

Date Open High Low Close* Volume
19/12/2016 0.28p 0.29p 0.24p 0.25p 28383708
16/12/2016 0.30p 0.35p 0.28p 0.28p 32037124
15/12/2016 0.30p 0.31p 0.28p 0.30p 3008181
14/12/2016 0.33p 0.33p 0.29p 0.30p 5392628
13/12/2016 0.33p 0.33p 0.29p 0.33p 12566568
12/12/2016 0.28p 0.37p 0.28p 0.33p 47533640
09/12/2016 0.28p 0.32p 0.28p 0.28p 14657478
08/12/2016 0.28p 0.30p 0.28p 0.28p 4637909
07/12/2016 0.30p 0.30p 0.28p 0.28p 24492852
06/12/2016 0.30p 0.30p 0.29p 0.30p 6057353
05/12/2016 0.30p 0.31p 0.29p 0.30p 10436885
02/12/2016 0.30p 0.31p 0.30p 0.30p 3648345
01/12/2016 0.30p 0.33p 0.30p 0.30p 9457763
30/11/2016 0.38p 0.38p 0.28p 0.30p 27810272
29/11/2016 0.33p 0.34p 0.29p 0.30p 18779652
28/11/2016 0.33p 0.35p 0.31p 0.33p 11362558
25/11/2016 0.33p 0.35p 0.32p 0.33p 3868125
24/11/2016 0.33p 0.34p 0.32p 0.33p 13331111
23/11/2016 0.38p 0.38p 0.31p 0.33p 28956090
22/11/2016 0.38p 0.38p 0.34p 0.38p 15785289
21/11/2016 0.38p 0.38p 0.35p 0.38p 10469305
18/11/2016 0.38p 0.38p 0.35p 0.38p 3279072
17/11/2016 0.38p 0.38p 0.36p 0.38p 8041259
16/11/2016 0.35p 0.38p 0.34p 0.38p 18139764
15/11/2016 0.35p 0.37p 0.34p 0.35p 7032561
14/11/2016 0.35p 0.36p 0.34p 0.35p 9218566
11/11/2016 0.35p 0.36p 0.34p 0.35p 12359242
10/11/2016 0.35p 0.36p 0.32p 0.35p 29668650
09/11/2016 0.38p 0.38p 0.33p 0.35p 11137904
08/11/2016 0.38p 0.38p 0.35p 0.38p 15150898
07/11/2016 0.38p 0.38p 0.35p 0.38p 14273828
04/11/2016 0.38p 0.38p 0.35p 0.38p 10515689
03/11/2016 0.38p 0.38p 0.35p 0.38p 15936819
02/11/2016 0.40p 0.40p 0.38p 0.38p 18693516
01/11/2016 0.40p 0.41p 0.39p 0.40p 3516091
31/10/2016 0.40p 0.43p 0.38p 0.40p 9106526
28/10/2016 0.38p 0.42p 0.38p 0.38p 9733252
27/10/2016 0.38p 0.40p 0.38p 0.38p 11416120
26/10/2016 0.40p 0.45p 0.38p 0.38p 19442216
25/10/2016 0.43p 0.43p 0.38p 0.40p 13223974
24/10/2016 0.43p 0.43p 0.39p 0.43p 8821273
21/10/2016 0.40p 0.45p 0.35p 0.43p 59145952
20/10/2016 0.38p 0.42p 0.37p 0.40p 28987304
19/10/2016 0.40p 0.40p 0.36p 0.38p 19823958
18/10/2016 0.38p 0.41p 0.33p 0.38p 51707996
17/10/2016 0.40p 0.44p 0.38p 0.40p 25000436
14/10/2016 0.40p 0.42p 0.39p 0.40p 11938310
13/10/2016 0.38p 0.42p 0.35p 0.40p 30557598
12/10/2016 0.38p 0.38p 0.35p 0.38p 8160730
11/10/2016 0.38p 0.39p 0.35p 0.38p 24521248
10/10/2016 0.38p 0.42p 0.35p 0.38p 21604200
07/10/2016 0.38p 0.38p 0.33p 0.38p 20535212
06/10/2016 0.40p 0.40p 0.35p 0.38p 21675264
05/10/2016 0.38p 0.47p 0.35p 0.40p 168529888
04/10/2016 0.35p 0.36p 0.33p 0.33p 35559024
03/10/2016 0.38p 0.38p 0.32p 0.35p 27374944
30/09/2016 0.38p 0.40p 0.36p 0.38p 21941074
29/09/2016 0.40p 0.42p 0.37p 0.38p 8395440
28/09/2016 0.35p 0.44p 0.35p 0.38p 32532144
27/09/2016 0.43p 0.45p 0.38p 0.43p 23607494
26/09/2016 0.43p 0.43p 0.39p 0.43p 22580794
23/09/2016 0.45p 0.46p 0.41p 0.43p 19511372
22/09/2016 0.48p 0.48p 0.43p 0.45p 17368204
21/09/2016 0.48p 0.50p 0.45p 0.48p 11608978
20/09/2016 0.53p 0.56p 0.48p 0.48p 14406426
19/09/2016 0.50p 0.51p 0.47p 0.50p 13741508
16/09/2016 0.50p 0.52p 0.48p 0.50p 10820783
15/09/2016 0.50p 0.54p 0.48p 0.50p 45952424
14/09/2016 0.40p 0.55p 0.35p 0.50p 149543568
13/09/2016 0.43p 0.43p 0.37p 0.38p 17884960
12/09/2016 0.43p 0.43p 0.38p 0.43p 19671074
09/09/2016 0.35p 0.45p 0.33p 0.43p 45388616
08/09/2016 0.35p 0.36p 0.34p 0.35p 10861631
07/09/2016 0.38p 0.38p 0.30p 0.35p 21703656
06/09/2016 0.35p 0.38p 0.32p 0.38p 49560620
05/09/2016 0.38p 0.38p 0.34p 0.35p 17110114
02/09/2016 0.40p 0.42p 0.34p 0.38p 57489416
01/09/2016 0.43p 0.43p 0.38p 0.40p 47770208
31/08/2016 0.48p 0.49p 0.43p 0.43p 24864096
30/08/2016 0.43p 0.50p 0.40p 0.48p 27319418
26/08/2016 0.43p 0.45p 0.40p 0.43p 22627676
25/08/2016 0.43p 0.45p 0.38p 0.43p 41551184
24/08/2016 0.43p 0.45p 0.41p 0.43p 24331240
23/08/2016 0.48p 0.50p 0.40p 0.43p 44086220
22/08/2016 0.60p 0.60p 0.40p 0.48p 277460768
19/08/2016 0.68p 0.69p 0.64p 0.65p 20613116
18/08/2016 0.65p 0.72p 0.64p 0.68p 25738316
17/08/2016 0.65p 0.67p 0.64p 0.65p 12231887
16/08/2016 0.65p 0.68p 0.60p 0.65p 7665723
15/08/2016 0.65p 0.67p 0.60p 0.65p 14019191
12/08/2016 0.63p 0.67p 0.58p 0.65p 34013596
11/08/2016 0.63p 0.63p 0.57p 0.63p 8768976
10/08/2016 0.63p 0.63p 0.60p 0.63p 10909791
09/08/2016 0.63p 0.69p 0.59p 0.63p 52187176
08/08/2016 0.60p 0.64p 0.58p 0.63p 20151298
05/08/2016 0.65p 0.66p 0.60p 0.63p 13351025
04/08/2016 0.65p 0.67p 0.62p 0.65p 12195671
03/08/2016 0.65p 0.67p 0.64p 0.65p 9927287
02/08/2016 0.65p 0.73p 0.63p 0.65p 41547780
01/08/2016 0.70p 0.70p 0.64p 0.65p 16040986
29/07/2016 0.73p 0.73p 0.65p 0.70p 22461514
28/07/2016 0.65p 0.73p 0.65p 0.73p 8618350
27/07/2016 0.68p 0.70p 0.64p 0.65p 12491088
26/07/2016 0.68p 0.70p 0.66p 0.68p 11603084
25/07/2016 0.68p 0.69p 0.64p 0.65p 20299766
22/07/2016 0.70p 0.72p 0.67p 0.68p 13715136
21/07/2016 0.70p 0.80p 0.69p 0.70p 60481624
20/07/2016 0.68p 0.70p 0.63p 0.65p 4782727
19/07/2016 0.65p 0.71p 0.65p 0.68p 14743383
18/07/2016 0.68p 0.73p 0.65p 0.65p 31659244
15/07/2016 0.63p 0.68p 0.61p 0.68p 21326780
14/07/2016 0.63p 0.67p 0.61p 0.63p 26533072
13/07/2016 0.68p 0.68p 0.61p 0.63p 47226392
12/07/2016 0.68p 0.72p 0.66p 0.68p 25242156
11/07/2016 0.70p 0.70p 0.66p 0.68p 11088079
08/07/2016 0.65p 0.72p 0.65p 0.70p 16769984
07/07/2016 0.65p 0.69p 0.65p 0.65p 6210401
06/07/2016 0.65p 0.72p 0.65p 0.65p 21033950
05/07/2016 0.65p 0.70p 0.63p 0.65p 14027566
04/07/2016 0.70p 0.72p 0.64p 0.65p 22579136
01/07/2016 0.70p 0.79p 0.69p 0.70p 32056732
30/06/2016 0.70p 0.71p 0.69p 0.70p 15624497
29/06/2016 0.75p 0.75p 0.68p 0.70p 25971662
28/06/2016 0.65p 0.72p 0.65p 0.68p 6472399
27/06/2016 0.68p 0.73p 0.65p 0.65p 10440603
24/06/2016 0.63p 0.71p 0.59p 0.68p 9428114
23/06/2016 0.73p 0.73p 0.68p 0.73p 16376141
22/06/2016 0.75p 0.76p 0.71p 0.73p 13978372
21/06/2016 0.73p 0.77p 0.68p 0.75p 11059077
20/06/2016 0.65p 0.76p 0.64p 0.73p 16923328
17/06/2016 0.68p 0.68p 0.64p 0.65p 8267566
16/06/2016 0.65p 0.70p 0.65p 0.68p 7958003
15/06/2016 0.65p 0.68p 0.63p 0.68p 13742102
14/06/2016 0.70p 0.70p 0.60p 0.65p 13808195
13/06/2016 0.73p 0.73p 0.66p 0.70p 12830445
10/06/2016 0.60p 0.73p 0.60p 0.73p 38903924
09/06/2016 0.70p 0.73p 0.69p 0.70p 18826332
08/06/2016 0.70p 0.74p 0.69p 0.70p 15666285
07/06/2016 0.75p 0.76p 0.69p 0.70p 14906823
06/06/2016 0.78p 0.80p 0.73p 0.75p 13409544
03/06/2016 0.85p 0.85p 0.78p 0.78p 5091186
02/06/2016 0.80p 0.85p 0.76p 0.85p 10622838
01/06/2016 0.83p 0.83p 0.75p 0.80p 15291536
31/05/2016 0.78p 0.83p 0.76p 0.83p 26307284
27/05/2016 0.78p 0.82p 0.75p 0.78p 15767026
26/05/2016 0.70p 0.81p 0.68p 0.78p 29561044
25/05/2016 0.68p 0.72p 0.65p 0.70p 31780802
24/05/2016 0.73p 0.73p 0.68p 0.68p 26415796
23/05/2016 0.73p 0.75p 0.71p 0.73p 16813364
20/05/2016 0.73p 0.75p 0.65p 0.73p 50289100
19/05/2016 0.73p 0.78p 0.68p 0.73p 51952592
18/05/2016 0.73p 0.74p 0.69p 0.73p 52387028
17/05/2016 0.80p 0.83p 0.71p 0.73p 52452100
16/05/2016 0.83p 0.83p 0.78p 0.80p 25788592
13/05/2016 0.78p 0.88p 0.75p 0.83p 44938056
12/05/2016 0.78p 0.84p 0.74p 0.78p 33891904
11/05/2016 0.78p 0.79p 0.73p 0.78p 28640500
10/05/2016 0.80p 0.81p 0.74p 0.78p 13162138
09/05/2016 0.80p 0.83p 0.78p 0.78p 11798346
06/05/2016 0.80p 0.87p 0.80p 0.80p 22900804
05/05/2016 0.78p 0.89p 0.73p 0.80p 40386672
04/05/2016 0.83p 0.83p 0.75p 0.78p 42788376
03/05/2016 0.85p 0.85p 0.79p 0.83p 25674828
29/04/2016 0.85p 0.86p 0.81p 0.85p 33116168
28/04/2016 0.85p 0.86p 0.75p 0.85p 62727432
27/04/2016 1.03p 1.05p 0.78p 0.85p 113504360
26/04/2016 0.95p 1.05p 0.80p 1.03p 49883520
25/04/2016 1.05p 1.09p 0.90p 0.95p 65043516
22/04/2016 1.05p 1.18p 1.00p 1.05p 98679744
21/04/2016 0.95p 1.14p 0.95p 1.08p 90141392
20/04/2016 0.90p 0.99p 0.83p 0.95p 47962664
19/04/2016 0.93p 1.02p 0.85p 0.90p 95260008
18/04/2016 0.80p 0.94p 0.72p 0.76p 102407856
15/04/2016 0.65p 0.78p 0.64p 0.73p 56602628
14/04/2016 0.68p 0.68p 0.63p 0.65p 16172963
13/04/2016 0.70p 0.72p 0.64p 0.68p 25214520
12/04/2016 0.65p 0.72p 0.62p 0.68p 43281208
11/04/2016 0.68p 0.72p 0.60p 0.65p 27935692
08/04/2016 0.65p 0.70p 0.60p 0.68p 39319928
07/04/2016 0.63p 0.67p 0.55p 0.65p 76897064
06/04/2016 0.73p 0.74p 0.60p 0.63p 88615352
05/04/2016 0.68p 0.68p 0.60p 0.65p 56028956
04/04/2016 0.70p 0.75p 0.65p 0.68p 36183788
01/04/2016 0.73p 0.73p 0.65p 0.70p 25921406
31/03/2016 0.75p 0.87p 0.70p 0.73p 72463584
30/03/2016 0.68p 0.78p 0.68p 0.73p 45275656
29/03/2016 0.58p 0.73p 0.58p 0.68p 50757088
24/03/2016 0.65p 0.67p 0.55p 0.58p 103095392
23/03/2016 0.73p 0.74p 0.64p 0.65p 34325752
22/03/2016 0.75p 0.75p 0.66p 0.73p 33739648
21/03/2016 0.75p 0.78p 0.73p 0.75p 28829036
18/03/2016 0.78p 0.80p 0.74p 0.75p 24656940
17/03/2016 0.78p 0.82p 0.72p 0.78p 38790248
16/03/2016 0.78p 0.78p 0.73p 0.78p 42487792
15/03/2016 0.78p 0.84p 0.74p 0.78p 38215072
14/03/2016 0.75p 0.83p 0.74p 0.78p 38555920
11/03/2016 0.75p 0.79p 0.73p 0.75p 31751534
10/03/2016 0.75p 0.80p 0.71p 0.75p 49189832
09/03/2016 0.75p 0.79p 0.70p 0.75p 42776096
08/03/2016 0.80p 0.81p 0.73p 0.75p 44902096

*Close Price adjusted for both dividends and splits