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
10/07/2013 0.80p 0.82p 0.80p 0.80p 0
09/07/2013 0.80p 0.82p 0.80p 0.80p 0
08/07/2013 0.80p 0.82p 0.80p 0.80p 0
05/07/2013 0.80p 0.82p 0.80p 0.80p 150000
04/07/2013 0.80p 0.83p 0.80p 0.80p 0
03/07/2013 0.83p 0.83p 0.80p 0.80p 173514
02/07/2013 0.80p 0.90p 0.80p 0.80p 0
01/07/2013 0.80p 0.90p 0.80p 0.80p 0
28/06/2013 0.90p 0.90p 0.80p 0.80p 347035
27/06/2013 0.88p 0.88p 0.83p 0.88p 11755
26/06/2013 0.88p 0.88p 0.83p 0.88p 0
25/06/2013 0.88p 0.88p 0.83p 0.88p 97035
24/06/2013 0.88p 0.88p 0.84p 0.88p 1656
21/06/2013 0.88p 0.88p 0.75p 0.88p 0
20/06/2013 0.88p 0.88p 0.75p 0.88p 0
19/06/2013 0.85p 0.88p 0.75p 0.88p 0
18/06/2013 0.85p 0.85p 0.75p 0.85p 0
17/06/2013 0.85p 0.85p 0.75p 0.85p 0
14/06/2013 0.80p 0.85p 0.75p 0.85p 1740008
13/06/2013 0.98p 0.98p 0.80p 0.80p 200000
12/06/2013 0.98p 0.98p 0.95p 0.98p 100000
11/06/2013 0.98p 0.98p 0.95p 0.98p 100000
10/06/2013 0.98p 0.98p 0.95p 0.98p 22223
07/06/2013 0.98p 0.98p 0.95p 0.98p 0
06/06/2013 0.98p 0.98p 0.95p 0.98p 0
05/06/2013 0.98p 0.98p 0.95p 0.98p 0
04/06/2013 0.98p 0.98p 0.95p 0.98p 0
03/06/2013 0.98p 0.98p 0.95p 0.98p 0
31/05/2013 0.98p 0.98p 0.95p 0.98p 75000
30/05/2013 0.98p 0.98p 0.96p 0.98p 0
29/05/2013 0.98p 0.98p 0.96p 0.98p 0
28/05/2013 0.98p 0.98p 0.96p 0.98p 0
24/05/2013 0.98p 0.98p 0.96p 0.98p 2868
23/05/2013 0.98p 0.98p 0.95p 0.98p 0
22/05/2013 0.98p 0.98p 0.95p 0.98p 100000
21/05/2013 0.98p 0.98p 0.95p 0.98p 0
20/05/2013 0.98p 0.98p 0.95p 0.98p 0
17/05/2013 0.98p 0.98p 0.95p 0.98p 20000
16/05/2013 0.98p 0.98p 0.95p 0.98p 50000
15/05/2013 0.98p 0.98p 0.85p 0.98p 0
14/05/2013 0.98p 0.98p 0.85p 0.98p 0
13/05/2013 0.98p 0.98p 0.85p 0.98p 0
10/05/2013 0.98p 0.98p 0.85p 0.98p 0
09/05/2013 0.98p 0.98p 0.85p 0.98p 265000
08/05/2013 0.98p 0.98p 0.95p 0.98p 200000
07/05/2013 0.98p 0.98p 0.95p 0.98p 210000
03/05/2013 0.98p 0.98p 0.95p 0.98p 128674
02/05/2013 0.98p 0.98p 0.95p 0.98p 125000
01/05/2013 0.98p 0.98p 0.95p 0.98p 5000
30/04/2013 0.98p 0.98p 0.95p 0.98p 47778
29/04/2013 0.98p 0.98p 0.97p 0.98p 822
26/04/2013 0.98p 0.98p 0.95p 0.98p 125000
25/04/2013 0.98p 0.98p 0.95p 0.98p 125000
24/04/2013 0.98p 0.98p 0.95p 0.98p 129337
23/04/2013 0.98p 0.98p 0.95p 0.98p 104337
22/04/2013 0.95p 0.98p 0.95p 0.98p 89000
19/04/2013 0.95p 0.95p 0.95p 0.95p 24274
18/04/2013 0.95p 1.10p 0.90p 0.95p 0
17/04/2013 1.05p 1.10p 0.90p 0.95p 791984
16/04/2013 0.95p 0.95p 0.90p 0.95p 155000
15/04/2013 0.95p 0.95p 0.94p 0.95p 35044
12/04/2013 0.95p 0.98p 0.90p 0.95p 0
11/04/2013 0.93p 0.98p 0.90p 0.95p 389755
10/04/2013 0.93p 1.00p 0.93p 0.93p 700000
09/04/2013 0.83p 0.99p 0.83p 0.93p 1600000
08/04/2013 0.90p 0.90p 0.80p 0.83p 300000
05/04/2013 0.95p 0.95p 0.75p 0.90p 250000
04/04/2013 0.95p 0.95p 0.90p 0.95p 20000
03/04/2013 0.95p 0.95p 0.90p 0.95p 250000
02/04/2013 0.95p 0.95p 0.90p 0.95p 250000
28/03/2013 1.13p 1.13p 0.95p 0.95p 250000
27/03/2013 1.13p 1.13p 1.00p 1.13p 0
26/03/2013 1.13p 1.13p 1.00p 1.13p 111111
25/03/2013 1.13p 1.13p 1.00p 1.13p 0
22/03/2013 1.13p 1.13p 1.00p 1.13p 2000000
21/03/2013 1.13p 1.13p 1.00p 1.13p 100000
20/03/2013 1.13p 1.15p 1.00p 1.13p 87943
19/03/2013 1.13p 1.18p 1.00p 1.13p 0
18/03/2013 1.13p 1.18p 1.00p 1.13p 395902
15/03/2013 1.13p 1.25p 1.13p 1.13p 382776
14/03/2013 1.08p 1.13p 1.02p 1.13p 191315
13/03/2013 1.08p 1.08p 0.90p 1.08p 111500
12/03/2013 0.88p 1.08p 0.88p 1.08p 1068678
11/03/2013 1.00p 1.00p 0.88p 0.88p 100000
08/03/2013 1.00p 1.00p 0.80p 1.00p 75000
07/03/2013 1.38p 1.38p 1.00p 1.00p 1110846
06/03/2013 1.38p 1.50p 1.26p 1.38p 0
05/03/2013 1.38p 1.50p 1.26p 1.38p 0
04/03/2013 1.50p 1.50p 1.26p 1.38p 50000
01/03/2013 1.63p 1.63p 1.48p 1.50p 477674
28/02/2013 1.63p 1.63p 1.57p 1.63p 507
27/02/2013 1.63p 1.75p 1.50p 1.63p 0
26/02/2013 1.63p 1.75p 1.50p 1.63p 0
25/02/2013 1.63p 1.75p 1.50p 1.63p 0
22/02/2013 1.63p 1.75p 1.50p 1.63p 0
21/02/2013 1.63p 1.75p 1.50p 1.63p 0
20/02/2013 1.75p 1.75p 1.50p 1.63p 0
19/02/2013 1.75p 1.75p 1.50p 1.75p 75000
18/02/2013 1.75p 1.79p 1.50p 1.75p 521184
15/02/2013 1.63p 1.63p 1.60p 1.63p 0
14/02/2013 1.63p 1.63p 1.60p 1.63p 0
13/02/2013 1.63p 1.63p 1.60p 1.63p 250000
12/02/2013 1.75p 1.75p 1.50p 1.63p 1090000
11/02/2013 1.75p 1.75p 1.65p 1.75p 800000
08/02/2013 1.75p 1.75p 1.68p 1.75p 600000
07/02/2013 1.75p 1.75p 1.50p 1.75p 90000
06/02/2013 1.75p 1.75p 1.50p 1.75p 0
05/02/2013 1.75p 1.75p 1.50p 1.75p 0
04/02/2013 1.75p 1.75p 1.50p 1.75p 150000
01/02/2013 1.75p 1.75p 1.73p 1.75p 63768
31/01/2013 1.75p 1.95p 1.75p 1.75p 1005000
30/01/2013 1.75p 1.75p 1.75p 1.75p 10000
29/01/2013 1.75p 1.75p 1.65p 1.75p 0
28/01/2013 1.65p 1.68p 1.65p 1.65p 0
25/01/2013 1.65p 1.68p 1.65p 1.65p 0
24/01/2013 1.65p 1.68p 1.65p 1.65p 0
23/01/2013 1.65p 1.68p 1.65p 1.65p 29761
22/01/2013 1.70p 1.70p 1.52p 1.65p 103956
21/01/2013 1.70p 1.80p 1.70p 1.70p 0
18/01/2013 1.70p 1.80p 1.70p 1.70p 0
17/01/2013 1.70p 1.80p 1.70p 1.70p 0
16/01/2013 1.70p 1.80p 1.70p 1.70p 22000
15/01/2013 1.70p 1.70p 1.70p 1.70p 0
14/01/2013 1.70p 1.70p 1.70p 1.70p 275000
11/01/2013 1.70p 1.70p 1.70p 1.70p 115981
10/01/2013 1.70p 1.70p 1.70p 1.70p 5000
09/01/2013 1.60p 1.70p 1.60p 1.70p 250000
08/01/2013 1.70p 1.74p 1.52p 1.60p 35000
07/01/2013 1.85p 1.99p 1.60p 1.75p 2609000
04/01/2013 1.85p 1.85p 1.68p 1.85p 5206500
03/01/2013 1.85p 1.85p 1.79p 1.85p 50000
02/01/2013 1.75p 1.85p 1.75p 1.85p 140000
31/12/2012 1.88p 1.88p 1.70p 1.75p 188000
28/12/2012 1.88p 2.00p 1.84p 1.88p 0
27/12/2012 1.88p 2.00p 1.84p 1.88p 0
24/12/2012 1.88p 2.00p 1.84p 1.88p 0
21/12/2012 1.88p 2.00p 1.84p 1.88p 0
20/12/2012 1.88p 2.00p 1.84p 1.88p 2015817
19/12/2012 1.88p 1.88p 1.85p 1.88p 0
18/12/2012 1.88p 1.88p 1.85p 1.88p 13500
17/12/2012 1.88p 1.88p 1.87p 1.88p 70571
14/12/2012 1.88p 2.00p 1.75p 1.88p 404339
13/12/2012 1.88p 1.94p 1.80p 1.88p 386671
12/12/2012 1.85p 1.99p 1.85p 1.88p 100000
11/12/2012 1.63p 2.00p 1.63p 1.85p 3550000
10/12/2012 2.50p 2.74p 1.50p 1.85p 11276000

*Close Price adjusted for both dividends and splits