African Battery Metals (ABM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. African Battery Metals

Date Open High Low Close* Volume
23/11/2017 8.00p 9.00p 7.00p 9.00p 193159
22/11/2017 7.00p 8.00p 6.30p 8.00p 290619
21/11/2017 7.00p 7.20p 6.70p 7.00p 60722
20/11/2017 7.00p 7.25p 6.00p 7.00p 29327
17/11/2017 7.00p 7.30p 6.75p 7.00p 38785
16/11/2017 7.50p 7.65p 6.50p 7.00p 245043
15/11/2017 8.00p 8.00p 6.70p 8.00p 92059
14/11/2017 8.00p 8.00p 7.04p 8.00p 42639
13/11/2017 9.00p 9.00p 6.90p 8.00p 393271
10/11/2017 9.00p 9.40p 9.00p 9.00p 17336
09/11/2017 9.00p 9.33p 8.00p 9.00p 28092
08/11/2017 9.00p 9.00p 8.00p 9.00p 32268
07/11/2017 9.00p 9.00p 8.00p 9.00p 37962
06/11/2017 8.00p 9.00p 8.00p 9.00p 238017
03/11/2017 7.50p 8.60p 7.40p 8.00p 64291
02/11/2017 7.50p 8.40p 7.25p 7.50p 204789
01/11/2017 8.00p 8.40p 7.25p 7.50p 94950
31/10/2017 8.00p 8.50p 7.50p 8.00p 33000
30/10/2017 8.50p 8.80p 7.40p 8.00p 332777
27/10/2017 10.00p 10.00p 7.70p 8.50p 314270
26/10/2017 10.00p 10.00p 9.00p 9.50p 37167
25/10/2017 9.00p 10.80p 8.70p 10.00p 188800
24/10/2017 9.00p 9.90p 9.00p 9.00p 10101
23/10/2017 9.00p 10.00p 8.66p 9.00p 41050
20/10/2017 10.50p 10.50p 8.70p 9.00p 126460
19/10/2017 10.50p 10.60p 9.02p 10.50p 179297
18/10/2017 8.00p 11.00p 7.61p 10.50p 811049
17/10/2017 9.00p 9.20p 8.00p 8.00p 90915
16/10/2017 8.00p 9.20p 7.46p 9.00p 273793
13/10/2017 8.50p 8.50p 8.50p 8.50p 111324
12/10/2017 8.50p 9.00p 8.50p 8.50p 171730
11/10/2017 10.00p 10.00p 8.50p 9.00p 322897
10/10/2017 9.50p 10.00p 8.50p 10.00p 508717
09/10/2017 9.50p 9.50p 9.50p 9.50p 129219
06/10/2017 10.50p 10.50p 9.50p 9.50p 39802
05/10/2017 11.50p 11.50p 10.50p 10.50p 152348
04/10/2017 9.00p 10.50p 9.00p 10.50p 564711
03/10/2017 9.50p 9.50p 8.50p 9.00p 312472
02/10/2017 9.50p 9.74p 9.50p 9.50p 101895
29/09/2017 9.50p 9.74p 9.50p 9.74p 3000
28/09/2017 10.00p 10.00p 9.50p 9.50p 128920
27/09/2017 11.00p 11.00p 9.50p 10.00p 597763
26/09/2017 14.50p 14.50p 10.50p 11.00p 759011
25/09/2017 10.50p 12.50p 10.50p 12.50p 206156
22/09/2017 10.50p 10.50p 10.50p 10.50p 15000
21/09/2017 10.50p 10.50p 10.50p 10.50p 16844
20/09/2017 11.00p 11.00p 10.50p 10.50p 58921
19/09/2017 10.50p 11.00p 10.50p 11.00p 147081
18/09/2017 11.00p 11.00p 10.50p 10.50p 29815
15/09/2017 12.00p 12.00p 10.50p 11.00p 704991
14/09/2017 12.00p 12.00p 12.00p 12.00p 0
13/09/2017 12.00p 12.00p 12.00p 12.00p 45651
12/09/2017 11.00p 12.50p 11.50p 12.00p 6837
11/09/2017 12.50p 12.50p 12.50p 12.50p 106797
08/09/2017 12.00p 12.50p 12.00p 12.50p 44837
07/09/2017 12.00p 12.00p 11.00p 12.00p 62428
06/09/2017 11.50p 12.00p 10.50p 12.00p 209108
05/09/2017 12.50p 12.50p 11.50p 11.50p 123082
04/09/2017 12.50p 12.50p 12.50p 12.50p 89618
01/09/2017 12.50p 12.50p 12.50p 12.50p 56631
31/08/2017 12.50p 13.50p 12.50p 12.50p 183298
30/08/2017 14.00p 14.00p 12.50p 12.50p 152725
29/08/2017 13.50p 14.00p 13.50p 14.00p 44517
25/08/2017 13.50p 13.50p 13.50p 13.50p 3658
24/08/2017 13.50p 14.00p 13.50p 13.50p 385087
23/08/2017 13.00p 14.00p 12.50p 13.50p 131677
22/08/2017 12.50p 14.00p 12.50p 13.00p 374493
21/08/2017 14.00p 14.50p 12.50p 12.50p 315819
18/08/2017 15.00p 15.00p 13.50p 14.50p 61729
17/08/2017 15.00p 15.50p 15.00p 15.00p 127362
16/08/2017 14.50p 15.00p 14.50p 15.00p 1000
15/08/2017 16.50p 16.00p 14.50p 14.50p 60869
14/08/2017 16.50p 17.00p 16.00p 16.00p 31183
11/08/2017 17.00p 17.00p 16.00p 16.50p 72143
10/08/2017 14.50p 17.00p 14.50p 17.00p 162227
09/08/2017 14.50p 15.00p 13.50p 14.50p 392019
08/08/2017 17.00p 17.00p 15.00p 15.00p 3000
07/08/2017 17.50p 17.50p 17.50p 17.50p 46777
04/08/2017 17.50p 17.50p 17.00p 17.50p 1000
03/08/2017 22.00p 22.00p 17.50p 17.50p 2000
02/08/2017 22.50p 22.50p 21.00p 21.00p 142914
01/08/2017 22.50p 22.50p 22.50p 22.50p 44377
31/07/2017 22.50p 22.50p 22.50p 22.50p 46708
28/07/2017 23.00p 23.00p 22.50p 22.50p 66264
27/07/2017 22.50p 23.00p 22.50p 23.00p 12910
26/07/2017 22.00p 22.50p 22.00p 22.50p 82954
25/07/2017 23.00p 23.00p 22.00p 22.00p 52053
24/07/2017 23.00p 23.00p 23.00p 23.00p 60945
21/07/2017 23.00p 23.00p 23.00p 23.00p 23460
20/07/2017 23.50p 23.50p 23.00p 23.00p 201661
19/07/2017 23.50p 24.00p 23.50p 23.50p 288973
18/07/2017 22.00p 23.50p 22.00p 23.50p 103870
17/07/2017 24.00p 24.00p 22.00p 22.00p 68006
14/07/2017 22.00p 24.00p 21.50p 24.00p 167212
13/07/2017 23.00p 24.00p 22.00p 22.00p 95095
12/07/2017 23.00p 24.00p 23.00p 24.00p 153686
11/07/2017 23.50p 23.50p 22.50p 23.00p 122871
10/07/2017 23.50p 23.50p 22.50p 23.50p 35641
07/07/2017 23.50p 23.50p 23.50p 23.50p 11698
06/07/2017 23.50p 23.50p 23.50p 23.50p 12706
05/07/2017 22.00p 24.00p 22.00p 23.50p 209933
04/07/2017 24.00p 24.00p 22.00p 22.00p 49198
03/07/2017 24.00p 24.00p 22.50p 24.00p 75655
30/06/2017 25.00p 25.00p 24.00p 24.00p 111015
29/06/2017 24.50p 24.50p 24.50p 24.50p 56087
28/06/2017 24.00p 24.50p 24.00p 24.50p 29006
27/06/2017 24.00p 24.00p 23.50p 24.00p 308125
26/06/2017 22.50p 24.00p 21.40p 24.00p 17000
23/06/2017 23.00p 23.00p 22.50p 22.50p 124945
22/06/2017 23.00p 23.00p 23.00p 23.00p 0
21/06/2017 23.50p 23.50p 22.50p 23.00p 0
20/06/2017 22.50p 24.50p 22.50p 23.50p 0
19/06/2017 24.50p 24.50p 22.50p 22.50p 0
16/06/2017 23.00p 25.75p 21.25p 24.50p 427429
15/06/2017 28.00p 28.00p 20.50p 23.00p 754627
14/06/2017 28.50p 28.50p 24.02p 27.00p 520288
13/06/2017 36.50p 37.70p 28.40p 30.00p 592778
12/06/2017 38.00p 38.30p 35.00p 36.50p 121271
09/06/2017 38.50p 38.66p 36.00p 38.00p 156661
08/06/2017 41.00p 41.40p 38.00p 38.50p 122818
07/06/2017 41.00p 46.00p 40.12p 40.50p 591733
06/06/2017 39.50p 39.90p 38.40p 39.00p 57908
05/06/2017 40.00p 41.25p 39.04p 39.50p 105763
02/06/2017 41.00p 41.40p 39.11p 40.00p 71601
01/06/2017 41.50p 41.70p 40.60p 41.00p 44117
31/05/2017 42.50p 43.00p 41.00p 41.50p 113716
30/05/2017 40.50p 44.90p 40.00p 42.50p 313407
26/05/2017 40.00p 41.25p 39.20p 39.50p 46032
25/05/2017 41.00p 41.00p 39.00p 40.00p 90737
24/05/2017 41.00p 42.90p 40.33p 41.00p 101227
23/05/2017 40.50p 41.70p 39.81p 41.00p 58494
22/05/2017 41.00p 41.50p 39.40p 40.50p 159767
19/05/2017 43.00p 44.70p 41.00p 41.50p 168557
18/05/2017 42.50p 46.95p 42.00p 43.00p 235239
17/05/2017 40.00p 42.70p 39.50p 42.50p 131143
16/05/2017 42.00p 42.80p 40.00p 40.50p 240055
15/05/2017 48.50p 48.50p 40.33p 45.00p 455701
12/05/2017 61.50p 62.30p 48.00p 48.50p 810704
11/05/2017 61.00p 62.00p 56.10p 58.50p 218080
10/05/2017 64.00p 64.88p 60.80p 61.50p 84055
09/05/2017 61.50p 67.11p 61.50p 64.00p 363033
08/05/2017 62.00p 63.00p 55.00p 61.50p 419281
05/05/2017 66.00p 69.00p 61.00p 63.00p 246846
04/05/2017 62.00p 67.80p 62.00p 66.00p 197481
03/05/2017 56.00p 64.40p 56.00p 63.00p 479578
02/05/2017 58.00p 59.96p 55.00p 56.00p 119377
28/04/2017 49.50p 59.22p 49.30p 58.00p 260131
27/04/2017 50.50p 50.60p 49.25p 49.50p 18197
26/04/2017 50.50p 51.00p 49.00p 50.50p 60248
25/04/2017 49.00p 51.22p 49.00p 50.50p 152658
24/04/2017 48.50p 52.00p 48.50p 49.00p 227383
21/04/2017 46.50p 49.90p 46.50p 48.50p 153019
20/04/2017 47.00p 48.80p 46.50p 46.50p 146719
19/04/2017 47.00p 48.50p 46.20p 47.00p 82469
18/04/2017 43.50p 50.00p 42.77p 46.00p 330156
13/04/2017 40.00p 44.85p 38.00p 43.50p 436459
12/04/2017 40.00p 40.00p 38.00p 39.00p 92318
11/04/2017 40.00p 40.00p 38.40p 40.00p 19245
10/04/2017 40.00p 40.00p 38.46p 40.00p 80784
07/04/2017 41.00p 41.00p 38.00p 40.00p 144461
06/04/2017 41.00p 42.00p 40.00p 42.00p 102769
05/04/2017 41.00p 41.40p 38.52p 41.00p 213407
04/04/2017 39.00p 41.60p 37.70p 41.00p 205264
03/04/2017 40.50p 41.00p 39.00p 39.00p 100617
31/03/2017 41.00p 41.00p 40.25p 40.50p 27111
30/03/2017 38.50p 41.77p 38.50p 41.00p 198213
29/03/2017 39.00p 39.00p 37.20p 38.50p 59440
28/03/2017 39.00p 39.00p 38.70p 39.00p 23787
27/03/2017 39.00p 40.00p 38.70p 39.00p 19548
24/03/2017 39.50p 39.90p 38.30p 39.00p 100476
23/03/2017 39.00p 40.80p 39.00p 39.50p 130676
22/03/2017 40.50p 40.50p 38.40p 39.00p 42105
21/03/2017 38.50p 41.00p 37.50p 40.50p 119645
20/03/2017 39.50p 40.00p 37.21p 38.50p 102140
17/03/2017 43.00p 43.00p 38.80p 39.50p 125995
16/03/2017 42.00p 43.00p 40.25p 43.00p 182718
15/03/2017 44.00p 44.00p 40.00p 43.00p 51916
14/03/2017 42.00p 45.80p 41.50p 44.00p 121951
13/03/2017 46.00p 47.00p 44.00p 46.50p 32176
10/03/2017 46.50p 46.80p 44.20p 46.00p 131313
09/03/2017 46.00p 48.39p 45.10p 46.50p 96812
08/03/2017 50.00p 52.00p 45.41p 46.00p 143249
07/03/2017 49.50p 51.80p 48.10p 48.50p 68262
06/03/2017 48.00p 51.90p 47.50p 49.50p 26259
03/03/2017 49.50p 50.00p 46.63p 48.00p 93870
02/03/2017 50.50p 51.80p 50.00p 51.00p 42962
01/03/2017 53.00p 54.40p 49.80p 50.50p 171696
28/02/2017 51.00p 53.40p 50.88p 52.50p 57854
27/02/2017 51.00p 55.00p 50.00p 51.00p 212530
24/02/2017 44.00p 51.00p 39.20p 49.00p 401980
23/02/2017 46.00p 46.33p 43.35p 44.00p 119174
22/02/2017 50.50p 50.95p 45.00p 46.00p 222039
21/02/2017 50.00p 51.36p 45.00p 50.50p 308341
20/02/2017 52.50p 53.66p 50.00p 51.00p 111342
17/02/2017 51.00p 55.70p 50.00p 52.50p 537497
16/02/2017 50.50p 53.00p 46.00p 51.00p 334395
15/02/2017 42.50p 51.96p 42.50p 50.50p 532690
14/02/2017 38.00p 44.00p 36.50p 42.50p 410885
13/02/2017 33.50p 38.00p 33.50p 38.00p 318577
10/02/2017 33.50p 34.00p 32.20p 33.50p 19000

*Close Price adjusted for both dividends and splits