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
09/02/2017 33.50p 34.16p 32.20p 33.50p 116152
08/02/2017 33.50p 34.78p 32.70p 33.50p 29889
07/02/2017 33.00p 34.60p 32.50p 33.50p 32011
06/02/2017 33.50p 34.99p 32.00p 33.00p 102399
03/02/2017 34.00p 34.70p 32.50p 33.50p 95485
02/02/2017 33.50p 34.99p 30.80p 34.00p 219425
01/02/2017 34.00p 39.86p 32.90p 33.50p 314613
31/01/2017 33.00p 34.99p 31.50p 33.50p 115012
30/01/2017 32.00p 33.00p 31.00p 32.00p 478898
27/01/2017 33.50p 33.90p 29.80p 32.00p 227801
26/01/2017 33.50p 34.00p 33.11p 33.50p 172137
25/01/2017 34.00p 34.97p 33.20p 33.50p 153793
24/01/2017 34.50p 35.70p 31.55p 34.00p 199011
23/01/2017 36.50p 37.09p 33.90p 34.50p 78375
20/01/2017 31.00p 38.00p 31.00p 36.50p 825877
19/01/2017 33.00p 34.90p 30.01p 31.00p 151411
18/01/2017 34.50p 37.70p 31.00p 33.00p 479486
17/01/2017 27.50p 33.88p 27.50p 33.50p 501728
16/01/2017 24.00p 28.00p 24.00p 27.00p 113022
13/01/2017 24.50p 25.00p 23.50p 24.00p 31067
12/01/2017 24.50p 24.91p 24.10p 24.50p 22882
11/01/2017 24.50p 25.00p 24.40p 24.50p 62759
10/01/2017 25.50p 25.98p 24.40p 24.50p 78262
09/01/2017 26.50p 26.97p 25.10p 26.00p 94518
06/01/2017 24.00p 27.60p 23.20p 26.50p 309829
05/01/2017 22.00p 25.00p 20.40p 24.00p 106735
04/01/2017 22.00p 22.10p 21.04p 22.00p 26202
03/01/2017 22.00p 22.50p 21.10p 22.00p 68959
30/12/2016 22.00p 22.99p 21.07p 22.00p 13851
29/12/2016 22.00p 22.77p 21.04p 22.00p 24286
28/12/2016 22.00p 22.70p 21.11p 22.00p 28366
23/12/2016 22.00p 22.70p 22.00p 22.00p 33297
22/12/2016 22.00p 23.00p 21.11p 22.00p 11234
21/12/2016 22.00p 23.00p 21.04p 22.00p 7384
20/12/2016 22.00p 22.22p 21.11p 22.00p 26951
19/12/2016 22.00p 22.22p 21.11p 22.00p 25560
16/12/2016 21.50p 22.00p 20.30p 22.00p 65344
15/12/2016 22.00p 22.00p 21.50p 22.00p 42650
14/12/2016 22.00p 22.29p 22.00p 22.00p 6521
13/12/2016 22.50p 22.50p 21.00p 22.00p 44052
12/12/2016 22.00p 22.70p 22.00p 22.50p 6240
09/12/2016 22.50p 22.79p 21.20p 22.00p 17114
08/12/2016 23.50p 23.50p 21.00p 22.50p 77054
07/12/2016 23.00p 23.00p 21.21p 22.00p 11730
06/12/2016 23.50p 23.50p 22.00p 23.00p 3595
05/12/2016 23.50p 26.00p 22.20p 23.50p 891283
02/12/2016 24.00p 24.00p 22.20p 23.50p 30979
01/12/2016 25.00p 25.70p 23.20p 24.00p 42291
30/11/2016 25.00p 25.00p 24.00p 25.00p 17711
29/11/2016 23.73p 25.41p 23.34p 24.71p 48419
28/11/2016 23.73p 26.59p 22.74p 23.73p 192142
25/11/2016 23.73p 24.22p 22.74p 23.73p 46124
24/11/2016 24.71p 25.46p 23.39p 23.73p 98439
23/11/2016 24.71p 26.40p 23.92p 25.21p 54086
22/11/2016 22.24p 26.69p 21.45p 24.71p 239828
21/11/2016 21.25p 23.43p 20.32p 23.23p 315814
18/11/2016 22.24p 22.54p 20.27p 21.25p 112513
17/11/2016 24.71p 24.71p 21.75p 22.24p 157794
16/11/2016 24.71p 25.31p 24.12p 24.71p 54630
15/11/2016 25.70p 26.10p 22.44p 24.71p 213877
14/11/2016 23.23p 23.73p 23.23p 23.23p 135725
11/11/2016 26.20p 27.68p 23.23p 23.23p 345868
10/11/2016 23.23p 28.67p 22.94p 26.20p 409606
09/11/2016 22.74p 24.31p 21.74p 23.23p 176168
08/11/2016 22.24p 23.43p 22.09p 22.74p 28197
07/11/2016 23.73p 24.12p 22.09p 22.24p 149433
04/11/2016 21.25p 25.21p 21.25p 23.73p 210781
03/11/2016 23.23p 23.38p 20.96p 21.25p 170482
02/11/2016 22.74p 24.32p 22.05p 23.23p 357414
01/11/2016 20.76p 22.80p 20.76p 22.74p 148555
31/10/2016 19.28p 22.66p 19.28p 20.76p 988095
28/10/2016 16.31p 21.65p 16.31p 19.28p 768084
27/10/2016 14.83p 17.10p 14.83p 15.82p 183194
26/10/2016 17.30p 17.77p 13.84p 14.83p 432400
25/10/2016 14.33p 15.62p 13.75p 14.83p 56440
24/10/2016 12.85p 14.92p 12.36p 14.33p 119401
21/10/2016 12.85p 13.24p 12.26p 12.85p 17451
20/10/2016 12.85p 13.00p 12.16p 12.85p 23007
19/10/2016 12.85p 13.00p 12.85p 12.85p 824
18/10/2016 12.36p 13.05p 11.96p 12.85p 99804
17/10/2016 11.86p 12.36p 10.90p 12.36p 81673
14/10/2016 11.86p 12.06p 10.89p 11.86p 18714
13/10/2016 10.87p 14.53p 10.87p 11.86p 1054655
12/10/2016 10.38p 10.38p 10.38p 10.38p 0
11/10/2016 11.37p 11.37p 9.89p 10.38p 74626
10/10/2016 11.37p 11.61p 11.37p 11.37p 4704
07/10/2016 11.37p 11.37p 10.87p 11.37p 3888
06/10/2016 11.37p 11.37p 10.87p 11.37p 3860
05/10/2016 11.37p 11.37p 10.87p 11.37p 42661
04/10/2016 10.38p 11.37p 10.18p 11.37p 225509
03/10/2016 10.87p 10.87p 10.10p 10.38p 16393
30/09/2016 10.87p 10.87p 10.09p 10.87p 13150
29/09/2016 11.37p 11.37p 10.87p 10.87p 62157
28/09/2016 11.37p 11.85p 11.37p 11.37p 2110
27/09/2016 12.36p 12.36p 10.97p 11.37p 17163
26/09/2016 12.36p 12.36p 11.86p 12.36p 12069
23/09/2016 10.87p 12.36p 10.58p 12.36p 62110
22/09/2016 11.37p 11.76p 10.28p 10.87p 228019
21/09/2016 11.86p 12.52p 10.87p 11.37p 69230
20/09/2016 11.37p 11.86p 10.88p 11.86p 31713
19/09/2016 11.37p 11.37p 11.37p 11.37p 0
16/09/2016 11.37p 11.75p 10.87p 11.37p 10006
15/09/2016 11.37p 11.85p 11.22p 11.37p 13261
14/09/2016 11.86p 11.86p 10.87p 11.37p 39448
13/09/2016 11.86p 11.86p 11.22p 11.86p 686
12/09/2016 11.86p 12.36p 10.97p 11.86p 84194
09/09/2016 11.86p 12.74p 11.67p 11.86p 40005
08/09/2016 11.37p 15.62p 11.37p 11.86p 497415
07/09/2016 11.37p 11.81p 10.68p 11.37p 28938
06/09/2016 11.86p 11.96p 11.37p 11.37p 418
05/09/2016 12.85p 12.85p 11.17p 11.86p 25062
02/09/2016 12.85p 12.85p 11.48p 12.85p 18421
01/09/2016 13.35p 13.35p 11.86p 12.85p 1222
31/08/2016 13.35p 14.83p 12.18p 13.35p 11633
30/08/2016 11.86p 14.24p 11.37p 13.35p 46812
26/08/2016 13.35p 13.35p 11.17p 11.86p 64579
25/08/2016 13.84p 13.84p 12.85p 13.35p 1688
24/08/2016 13.35p 13.84p 11.97p 13.84p 78334
23/08/2016 10.87p 13.35p 10.87p 13.35p 71089
22/08/2016 11.37p 11.76p 10.08p 10.87p 22112
19/08/2016 12.36p 12.36p 10.68p 11.86p 31549
18/08/2016 10.87p 12.75p 9.39p 12.36p 275548
17/08/2016 9.39p 9.89p 9.00p 9.39p 86817
16/08/2016 10.38p 10.73p 8.90p 9.39p 79426
15/08/2016 10.38p 10.75p 10.30p 10.38p 8857
12/08/2016 11.37p 11.53p 10.13p 10.38p 25794
11/08/2016 11.37p 11.57p 9.98p 11.37p 87440
10/08/2016 11.37p 11.37p 10.87p 11.37p 506
09/08/2016 11.37p 11.46p 11.17p 11.37p 27006
08/08/2016 12.36p 12.62p 10.08p 11.37p 162646
05/08/2016 12.36p 12.36p 12.36p 12.36p 0
04/08/2016 12.85p 13.03p 11.48p 12.36p 10369
03/08/2016 12.85p 13.35p 12.85p 12.85p 1386
02/08/2016 11.86p 13.54p 11.86p 12.85p 49421
01/08/2016 12.85p 12.85p 11.47p 11.86p 14636
29/07/2016 13.35p 13.44p 11.97p 12.85p 31849
28/07/2016 13.84p 13.84p 12.85p 13.35p 8569
27/07/2016 14.33p 14.33p 12.85p 13.84p 25289
26/07/2016 15.32p 15.32p 12.96p 13.84p 28095
25/07/2016 13.84p 15.62p 13.84p 15.32p 38260
22/07/2016 13.84p 14.43p 13.84p 13.84p 24167
21/07/2016 15.32p 15.52p 12.16p 13.84p 56142
20/07/2016 12.85p 15.32p 12.41p 15.32p 47033
19/07/2016 12.85p 13.44p 12.85p 12.85p 5114
18/07/2016 12.36p 13.44p 12.36p 12.85p 36081
15/07/2016 13.35p 13.35p 12.11p 12.36p 31964
14/07/2016 13.35p 13.78p 12.85p 13.35p 54753
13/07/2016 14.33p 14.82p 13.15p 13.35p 130374
12/07/2016 15.82p 16.41p 14.33p 14.33p 117140
11/07/2016 16.31p 16.31p 14.93p 15.82p 59352
08/07/2016 16.81p 17.19p 15.82p 16.31p 153406
07/07/2016 15.32p 17.70p 15.32p 16.81p 565775
06/07/2016 16.81p 17.19p 15.32p 15.32p 84527
05/07/2016 16.81p 16.81p 15.03p 16.81p 5467
04/07/2016 15.82p 16.81p 15.32p 16.81p 25367
01/07/2016 17.30p 17.30p 15.82p 15.82p 132550
30/06/2016 16.31p 17.98p 16.31p 17.30p 131985
29/06/2016 16.31p 17.30p 15.32p 16.31p 8605
28/06/2016 16.31p 16.31p 15.32p 16.31p 32201
27/06/2016 16.31p 17.05p 16.31p 16.31p 3035
24/06/2016 15.32p 16.31p 14.33p 16.31p 23065
23/06/2016 16.31p 17.49p 16.31p 16.81p 4662
22/06/2016 17.79p 17.79p 15.92p 16.31p 61642
21/06/2016 17.30p 17.30p 17.12p 17.30p 173
20/06/2016 17.30p 17.70p 17.00p 17.30p 42186
17/06/2016 17.30p 17.30p 17.30p 17.30p 2693
16/06/2016 17.30p 17.78p 17.30p 17.30p 1423
15/06/2016 17.79p 17.98p 16.82p 17.30p 50568
14/06/2016 18.29p 18.38p 17.41p 17.79p 23574
13/06/2016 18.29p 18.29p 17.99p 18.29p 25770
10/06/2016 18.29p 18.68p 17.99p 18.29p 57606
09/06/2016 19.28p 19.77p 17.80p 18.29p 129141
08/06/2016 20.27p 20.27p 18.84p 19.28p 38971
07/06/2016 19.77p 20.27p 18.78p 20.27p 339676
06/06/2016 20.76p 20.76p 19.28p 19.77p 157568
03/06/2016 19.28p 21.25p 18.78p 20.76p 237839
02/06/2016 17.30p 19.57p 17.29p 19.28p 505837
01/06/2016 18.29p 18.58p 16.11p 17.30p 368040
31/05/2016 17.79p 17.79p 16.82p 17.79p 46486
27/05/2016 16.31p 17.79p 15.82p 17.79p 214833
26/05/2016 16.81p 17.12p 15.62p 16.31p 107104
25/05/2016 16.81p 17.20p 16.32p 16.81p 7599
24/05/2016 17.30p 17.30p 16.21p 16.81p 21922
23/05/2016 17.30p 17.74p 17.30p 17.30p 63746
20/05/2016 18.29p 18.29p 17.20p 17.30p 111639
19/05/2016 18.29p 18.29p 16.90p 18.29p 133172
18/05/2016 18.29p 18.49p 17.79p 18.29p 200562
17/05/2016 18.29p 19.28p 17.89p 18.29p 283606
16/05/2016 18.78p 19.38p 18.00p 18.29p 234848
13/05/2016 18.29p 21.44p 17.99p 18.78p 769693
12/05/2016 16.81p 21.25p 16.81p 18.29p 423850
11/05/2016 16.81p 16.87p 16.11p 16.81p 53875
10/05/2016 16.81p 17.00p 15.92p 16.81p 42923
09/05/2016 16.81p 17.50p 15.82p 16.81p 64532
06/05/2016 17.30p 17.78p 16.81p 16.81p 82510
05/05/2016 18.78p 18.78p 16.81p 17.30p 105832
04/05/2016 17.79p 19.77p 17.79p 18.78p 109340
03/05/2016 17.79p 18.49p 17.50p 17.79p 30581
29/04/2016 16.31p 18.98p 16.31p 17.79p 143017
28/04/2016 17.79p 17.99p 16.31p 16.31p 39626

*Close Price adjusted for both dividends and splits