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
26/05/2015 2.13p 2.60p 2.03p 2.38p 28551816
22/05/2015 2.05p 2.25p 1.92p 2.00p 26886030
21/05/2015 1.60p 2.22p 1.57p 2.03p 23253844
20/05/2015 1.70p 1.71p 1.55p 1.60p 6538316
19/05/2015 1.63p 1.77p 1.58p 1.70p 10638601
18/05/2015 1.68p 1.68p 1.57p 1.63p 4366820
15/05/2015 1.65p 1.70p 1.65p 1.68p 4040498
14/05/2015 1.60p 1.75p 1.50p 1.65p 7041643
13/05/2015 1.68p 1.68p 1.55p 1.60p 5638271
12/05/2015 1.75p 1.78p 1.64p 1.68p 2915998
11/05/2015 1.75p 1.83p 1.71p 1.75p 5600994
08/05/2015 1.75p 1.79p 1.66p 1.70p 4594351
07/05/2015 1.70p 1.80p 1.58p 1.75p 6222186
06/05/2015 1.75p 1.79p 1.66p 1.70p 5500234
05/05/2015 1.83p 1.90p 1.75p 1.75p 9377751
01/05/2015 1.78p 1.98p 1.64p 1.83p 10235991
30/04/2015 1.95p 1.98p 1.75p 1.78p 13997780
29/04/2015 2.45p 2.46p 1.90p 2.03p 28925026
28/04/2015 2.53p 2.65p 2.31p 2.38p 14582448
27/04/2015 2.23p 2.69p 2.20p 2.50p 23271612
24/04/2015 1.95p 2.25p 1.95p 2.23p 11738839
23/04/2015 1.85p 2.07p 1.80p 1.95p 12818462
22/04/2015 1.65p 1.88p 1.65p 1.85p 13858080
21/04/2015 1.60p 1.69p 1.56p 1.65p 2588590
20/04/2015 1.55p 1.67p 1.49p 1.60p 5698267
17/04/2015 1.55p 1.57p 1.48p 1.55p 2761313
16/04/2015 1.45p 1.59p 1.41p 1.55p 5583499
15/04/2015 1.43p 1.50p 1.43p 1.45p 3988988
14/04/2015 1.45p 1.48p 1.36p 1.43p 2499320
13/04/2015 1.50p 1.55p 1.40p 1.45p 4191457
10/04/2015 1.45p 1.50p 1.35p 1.50p 7478160
09/04/2015 1.63p 1.63p 1.37p 1.48p 11651002
08/04/2015 1.50p 1.65p 1.45p 1.58p 6787432
07/04/2015 1.43p 1.64p 1.43p 1.50p 15010634
02/04/2015 1.33p 1.48p 1.28p 1.38p 3795992
01/04/2015 1.43p 1.45p 1.22p 1.33p 5976601
31/03/2015 1.55p 1.55p 1.35p 1.43p 6377964
30/03/2015 1.65p 1.67p 1.50p 1.55p 5801923
27/03/2015 1.55p 1.65p 1.53p 1.65p 5765717
26/03/2015 1.53p 1.58p 1.45p 1.55p 8003922
25/03/2015 1.50p 1.60p 1.45p 1.53p 7410055
24/03/2015 1.35p 1.68p 1.33p 1.50p 15314495
23/03/2015 1.20p 1.38p 1.20p 1.35p 3096456
20/03/2015 1.25p 1.26p 1.20p 1.20p 1850879
19/03/2015 1.20p 1.30p 1.17p 1.25p 4390242
18/03/2015 1.13p 1.22p 1.13p 1.20p 6161594
17/03/2015 1.08p 1.20p 1.01p 1.13p 8913573
16/03/2015 0.85p 1.20p 0.85p 1.08p 9260716
13/03/2015 0.90p 0.90p 0.83p 0.85p 1743691
12/03/2015 0.90p 0.90p 0.83p 0.90p 226266
11/03/2015 0.90p 0.90p 0.82p 0.90p 618128
10/03/2015 0.85p 0.90p 0.84p 0.90p 1186942
09/03/2015 0.83p 0.91p 0.77p 0.85p 4385613
06/03/2015 0.83p 0.83p 0.80p 0.83p 237662
05/03/2015 0.83p 0.83p 0.80p 0.83p 799485
04/03/2015 0.83p 0.83p 0.80p 0.83p 1616305
03/03/2015 0.83p 0.84p 0.81p 0.83p 3716412
02/03/2015 0.83p 0.84p 0.81p 0.83p 2342403
27/02/2015 0.83p 0.83p 0.80p 0.83p 1671758
26/02/2015 0.83p 0.84p 0.83p 0.83p 481313
25/02/2015 0.85p 0.87p 0.80p 0.83p 1238631
24/02/2015 0.85p 0.89p 0.83p 0.85p 2130003
23/02/2015 0.85p 0.88p 0.82p 0.85p 1144450
20/02/2015 0.78p 0.90p 0.75p 0.85p 3649397
19/02/2015 0.75p 0.83p 0.73p 0.78p 2495493
18/02/2015 0.75p 0.78p 0.71p 0.75p 2132690
17/02/2015 0.75p 0.80p 0.70p 0.75p 517724
16/02/2015 0.75p 0.80p 0.70p 0.75p 1431611
13/02/2015 0.78p 0.80p 0.70p 0.75p 834428
12/02/2015 0.78p 0.78p 0.77p 0.78p 1303271
11/02/2015 0.83p 0.84p 0.70p 0.78p 1428326
10/02/2015 0.83p 0.94p 0.77p 0.83p 1141093
09/02/2015 0.83p 0.83p 0.77p 0.83p 1487424
06/02/2015 0.83p 0.83p 0.75p 0.83p 1685160
05/02/2015 0.88p 0.88p 0.75p 0.83p 3087223
04/02/2015 0.93p 0.93p 0.80p 0.88p 1526832
03/02/2015 1.03p 1.04p 0.84p 0.93p 5359074
02/02/2015 0.95p 1.12p 0.95p 1.10p 5240967
30/01/2015 0.98p 0.98p 0.90p 0.95p 348869
29/01/2015 0.98p 0.98p 0.95p 0.98p 111166
28/01/2015 1.05p 1.14p 0.95p 0.98p 3690693
27/01/2015 0.98p 0.98p 0.91p 0.98p 368665
26/01/2015 0.98p 0.99p 0.90p 0.98p 472808
23/01/2015 0.95p 1.15p 0.90p 0.98p 4552799
22/01/2015 0.93p 0.93p 0.87p 0.93p 262908
21/01/2015 0.93p 0.94p 0.85p 0.93p 1009920
20/01/2015 0.93p 0.95p 0.88p 0.93p 512830
19/01/2015 0.93p 0.93p 0.88p 0.93p 110000
16/01/2015 0.95p 1.00p 0.90p 0.93p 1326115
15/01/2015 0.95p 1.00p 0.95p 0.95p 334780
14/01/2015 0.95p 1.00p 0.95p 0.95p 1193604
13/01/2015 0.98p 0.99p 0.90p 0.95p 1937720
12/01/2015 1.03p 1.03p 0.90p 0.98p 2505018
09/01/2015 1.05p 1.05p 0.97p 1.03p 1202461
08/01/2015 1.05p 1.15p 0.96p 1.05p 990675
07/01/2015 1.08p 1.11p 1.00p 1.05p 1220322
06/01/2015 1.00p 1.08p 0.98p 1.08p 798382
05/01/2015 1.05p 1.05p 0.96p 1.00p 836276
02/01/2015 1.10p 1.15p 0.95p 1.05p 1947554
31/12/2014 1.05p 1.14p 1.00p 1.10p 1544118
30/12/2014 1.05p 1.10p 0.95p 1.05p 2717468
29/12/2014 0.88p 1.17p 0.87p 1.10p 3054684
24/12/2014 0.88p 0.90p 0.81p 0.88p 1342357
23/12/2014 0.95p 0.97p 0.88p 0.88p 2706482
22/12/2014 0.95p 0.96p 0.90p 0.95p 832864
19/12/2014 1.00p 1.00p 0.90p 0.95p 3089148
18/12/2014 0.83p 1.14p 0.83p 1.00p 4548002
17/12/2014 0.80p 0.85p 0.76p 0.83p 1284052
16/12/2014 0.80p 0.87p 0.73p 0.80p 1437201
15/12/2014 0.85p 0.85p 0.70p 0.80p 528028
12/12/2014 0.88p 0.88p 0.75p 0.85p 1271740
11/12/2014 0.90p 0.90p 0.78p 0.88p 1188915
10/12/2014 0.93p 0.93p 0.81p 0.90p 816697
09/12/2014 0.98p 0.98p 0.86p 0.93p 1443874
08/12/2014 0.90p 1.00p 0.85p 0.98p 2594129
05/12/2014 0.93p 0.93p 0.86p 0.90p 1037747
04/12/2014 0.95p 1.00p 0.86p 0.93p 1667119
03/12/2014 0.90p 1.04p 0.90p 0.95p 237700
02/12/2014 0.90p 0.99p 0.86p 0.90p 486276
01/12/2014 0.88p 0.95p 0.87p 0.90p 1325996
28/11/2014 0.88p 0.88p 0.82p 0.88p 603951
27/11/2014 0.90p 0.90p 0.81p 0.88p 1319102
26/11/2014 0.90p 0.91p 0.84p 0.90p 987822
25/11/2014 0.98p 1.03p 0.83p 0.90p 3992645
24/11/2014 0.98p 1.03p 0.88p 0.95p 2117217
21/11/2014 0.88p 1.03p 0.81p 0.98p 6033356
20/11/2014 0.90p 0.90p 0.85p 0.88p 1623539
19/11/2014 0.90p 0.90p 0.85p 0.90p 1495658
18/11/2014 0.90p 0.90p 0.85p 0.90p 3361445
17/11/2014 0.95p 0.95p 0.86p 0.90p 2601171
14/11/2014 0.92p 0.97p 0.90p 0.95p 2895941
13/11/2014 1.00p 1.00p 0.91p 0.95p 2096121
12/11/2014 1.00p 1.18p 0.96p 1.00p 4454241
11/11/2014 0.93p 1.04p 0.92p 1.00p 3085807
10/11/2014 0.93p 0.95p 0.90p 0.93p 1151552
07/11/2014 0.93p 0.98p 0.86p 0.93p 3463879
06/11/2014 0.95p 0.98p 0.88p 0.93p 1959325
05/11/2014 0.95p 0.96p 0.90p 0.95p 1907896
04/11/2014 0.98p 0.98p 0.91p 0.95p 2268222
03/11/2014 1.08p 1.08p 0.96p 0.98p 4499570
31/10/2014 1.00p 1.12p 1.00p 1.08p 5205554
30/10/2014 0.98p 1.02p 0.97p 1.00p 6176148
29/10/2014 1.03p 1.04p 0.96p 0.98p 6621991
28/10/2014 1.10p 1.20p 0.95p 1.03p 20600408
27/10/2014 1.03p 1.15p 0.99p 1.03p 18537000
24/10/2014 0.93p 1.05p 0.89p 1.03p 9037548
23/10/2014 0.98p 1.02p 0.89p 0.93p 3043710
22/10/2014 0.95p 1.02p 0.94p 0.98p 4589220
21/10/2014 0.88p 1.05p 0.80p 0.95p 3513037
20/10/2014 0.98p 0.99p 0.85p 0.88p 2938845
17/10/2014 1.00p 1.02p 0.90p 0.98p 4056411
16/10/2014 0.95p 1.14p 0.86p 1.00p 2143764
15/10/2014 1.08p 1.13p 0.85p 0.95p 1862170
14/10/2014 1.08p 1.23p 0.80p 1.08p 8712974
13/10/2014 1.20p 1.40p 1.00p 1.03p 25240116
10/10/2014 1.15p 1.19p 1.01p 1.10p 4407429
09/10/2014 1.13p 1.23p 1.10p 1.15p 6297639
08/10/2014 1.20p 1.37p 1.10p 1.20p 12972396
07/10/2014 1.30p 1.33p 1.20p 1.30p 6704516
06/10/2014 1.35p 1.40p 1.26p 1.35p 14810636
03/10/2014 1.33p 1.34p 1.20p 1.30p 6706989
02/10/2014 1.28p 1.42p 1.21p 1.33p 7770128
01/10/2014 1.35p 1.38p 1.24p 1.25p 5681960
30/09/2014 1.35p 1.39p 1.30p 1.35p 5454851
29/09/2014 1.45p 1.67p 1.20p 1.35p 16219069
26/09/2014 1.33p 1.50p 1.31p 1.35p 5833525
25/09/2014 1.38p 1.45p 1.36p 1.38p 2023874
24/09/2014 1.45p 1.50p 1.23p 1.30p 3742684
23/09/2014 1.45p 1.50p 1.41p 1.45p 311966
22/09/2014 1.58p 1.59p 1.43p 1.45p 1372145
19/09/2014 1.40p 1.50p 1.40p 1.43p 1160836
18/09/2014 1.38p 1.44p 1.37p 1.40p 1145494
17/09/2014 1.33p 1.65p 1.30p 1.40p 5455804
16/09/2014 1.33p 1.50p 1.31p 1.38p 3700781
15/09/2014 1.33p 1.40p 1.20p 1.33p 2984410
12/09/2014 1.35p 1.50p 1.25p 1.33p 1654539
11/09/2014 1.38p 1.47p 1.35p 1.35p 302570
10/09/2014 1.48p 1.55p 1.32p 1.38p 3240560
09/09/2014 1.30p 1.37p 1.20p 1.30p 1647018
08/09/2014 1.43p 1.43p 1.20p 1.30p 3171654
05/09/2014 1.60p 1.69p 1.31p 1.43p 6619973
04/09/2014 1.38p 1.60p 1.37p 1.53p 2248422
03/09/2014 1.53p 1.55p 1.36p 1.38p 1640320
02/09/2014 1.40p 1.56p 1.32p 1.53p 4279064
01/09/2014 1.25p 1.60p 1.20p 1.40p 10711669
29/08/2014 1.35p 1.35p 1.21p 1.25p 1447608
28/08/2014 1.38p 1.38p 1.20p 1.25p 1735562
27/08/2014 1.33p 1.43p 1.21p 1.40p 1674209
26/08/2014 1.38p 1.40p 1.20p 1.33p 1088426
22/08/2014 1.28p 1.48p 1.28p 1.38p 1475999
21/08/2014 1.28p 1.37p 1.24p 1.28p 408821
20/08/2014 1.28p 1.37p 1.23p 1.28p 778959
19/08/2014 1.30p 1.40p 1.23p 1.28p 1228272
18/08/2014 1.30p 1.40p 1.22p 1.30p 1286261
15/08/2014 1.28p 1.39p 1.22p 1.30p 496247
14/08/2014 1.28p 1.39p 1.18p 1.28p 259715
13/08/2014 1.33p 1.39p 1.18p 1.28p 688081
12/08/2014 1.35p 1.42p 1.25p 1.33p 370548
11/08/2014 1.35p 1.43p 1.26p 1.35p 202854
08/08/2014 1.38p 1.47p 1.25p 1.35p 754843

*Close Price adjusted for both dividends and splits