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
10/12/2013 130.99p 135.43p 124.56p 130.99p 15914
09/12/2013 130.99p 148.29p 125.55p 130.99p 39644
06/12/2013 130.99p 138.40p 118.63p 130.99p 19436
05/12/2013 130.99p 142.35p 118.63p 130.99p 10662
04/12/2013 148.29p 148.29p 113.69p 130.99p 11224
03/12/2013 160.64p 160.64p 128.51p 148.29p 7009
02/12/2013 160.64p 160.64p 148.29p 160.64p 152
29/11/2013 160.64p 160.64p 148.38p 160.64p 7701
28/11/2013 160.64p 162.62p 135.11p 160.64p 2382
27/11/2013 173.00p 173.00p 148.29p 160.64p 2013
26/11/2013 185.36p 185.36p 135.93p 173.00p 7059
25/11/2013 185.36p 185.85p 185.36p 185.36p 100
22/11/2013 210.07p 210.07p 173.00p 185.36p 275
21/11/2013 210.07p 210.07p 189.81p 197.71p 518
20/11/2013 210.07p 210.07p 173.00p 210.07p 844
19/11/2013 197.71p 210.07p 185.36p 210.07p 1897
18/11/2013 185.36p 185.36p 173.00p 185.36p 187
15/11/2013 185.36p 185.36p 158.17p 185.36p 0
14/11/2013 185.36p 185.36p 158.17p 185.36p 1841
13/11/2013 185.36p 185.36p 173.49p 185.36p 344
12/11/2013 185.36p 192.77p 173.49p 185.36p 2218
11/11/2013 185.36p 185.36p 173.49p 185.36p 81
08/11/2013 185.36p 185.36p 168.64p 185.36p 0
07/11/2013 185.36p 185.36p 168.64p 185.36p 988
06/11/2013 197.71p 197.71p 173.34p 185.36p 2632
05/11/2013 197.71p 197.71p 183.87p 197.71p 1543
04/11/2013 185.36p 197.71p 174.24p 197.71p 4430
01/11/2013 185.36p 197.71p 179.03p 185.36p 0
31/10/2013 197.71p 197.71p 179.03p 185.36p 1062
30/10/2013 185.36p 197.71p 185.36p 197.71p 1973
29/10/2013 185.36p 197.71p 177.94p 185.36p 4552
28/10/2013 185.36p 189.81p 185.36p 185.36p 116
25/10/2013 185.36p 192.77p 177.94p 185.36p 0
24/10/2013 192.77p 192.77p 177.94p 185.36p 5359
23/10/2013 192.77p 195.74p 192.77p 192.77p 0
22/10/2013 192.77p 195.74p 192.77p 192.77p 4333
21/10/2013 192.77p 196.53p 187.83p 192.77p 4400
18/10/2013 192.77p 197.71p 187.83p 192.77p 38436
17/10/2013 192.77p 195.24p 192.77p 192.77p 152
16/10/2013 205.13p 205.13p 187.83p 192.77p 7591
15/10/2013 205.13p 205.13p 193.76p 205.13p 351
14/10/2013 210.07p 210.07p 182.89p 205.13p 606
11/10/2013 210.07p 210.07p 197.71p 210.07p 5157
10/10/2013 271.86p 271.86p 197.71p 210.07p 18297
09/10/2013 271.86p 271.86p 252.09p 271.86p 292
08/10/2013 271.86p 282.73p 271.86p 271.86p 85
07/10/2013 271.86p 271.86p 256.04p 271.86p 794
04/10/2013 271.86p 271.86p 256.04p 271.86p 0
03/10/2013 271.86p 271.86p 256.04p 271.86p 169
02/10/2013 271.86p 291.63p 256.04p 271.86p 451
01/10/2013 259.50p 271.86p 259.50p 271.86p 759
30/09/2013 259.50p 271.86p 259.50p 259.50p 1264
27/09/2013 271.86p 271.86p 247.14p 259.50p 2061
26/09/2013 271.86p 271.86p 247.14p 271.86p 2323
25/09/2013 284.21p 284.21p 271.86p 271.86p 114
24/09/2013 296.57p 296.57p 271.86p 284.21p 3294
23/09/2013 271.86p 271.86p 222.43p 271.86p 354
20/09/2013 271.86p 284.21p 271.86p 271.86p 0
19/09/2013 284.21p 284.21p 271.86p 271.86p 405
18/09/2013 284.21p 284.21p 271.86p 284.21p 121
17/09/2013 284.21p 284.21p 271.86p 284.21p 101
16/09/2013 284.21p 284.21p 271.86p 284.21p 378
13/09/2013 284.21p 294.05p 284.21p 284.21p 0
12/09/2013 284.21p 294.05p 284.21p 284.21p 317
11/09/2013 271.86p 296.57p 271.86p 284.21p 730
10/09/2013 271.86p 291.13p 271.86p 271.86p 121
09/09/2013 271.86p 291.13p 271.86p 271.86p 1421
06/09/2013 308.93p 308.93p 252.09p 271.86p 6104
05/09/2013 308.93p 308.93p 271.86p 308.93p 1141
04/09/2013 333.64p 333.64p 271.86p 308.93p 2309
03/09/2013 333.64p 333.64p 313.62p 333.64p 1098
02/09/2013 333.64p 333.64p 286.69p 333.64p 1640
30/08/2013 296.57p 296.57p 271.86p 296.57p 506
29/08/2013 296.57p 296.57p 292.12p 296.57p 0
28/08/2013 296.57p 296.57p 292.12p 296.57p 1032
27/08/2013 284.21p 321.29p 276.80p 296.57p 2739
23/08/2013 284.21p 284.21p 276.80p 284.21p 0
22/08/2013 284.21p 284.21p 276.80p 284.21p 361
21/08/2013 296.57p 296.57p 271.86p 284.21p 487
20/08/2013 321.29p 321.29p 295.58p 296.57p 556
19/08/2013 321.29p 345.01p 321.29p 321.29p 0
16/08/2013 321.29p 345.01p 321.29p 321.29p 0
15/08/2013 321.29p 345.01p 321.29p 321.29p 860
14/08/2013 321.29p 321.29p 301.51p 321.29p 0
13/08/2013 321.29p 321.29p 301.51p 321.29p 202
12/08/2013 321.29p 321.29p 296.57p 321.29p 272
09/08/2013 321.29p 321.29p 299.54p 321.29p 0
08/08/2013 321.29p 321.29p 299.54p 321.29p 0
07/08/2013 321.29p 321.29p 299.54p 321.29p 568
06/08/2013 308.93p 321.29p 300.28p 321.29p 152
05/08/2013 308.93p 308.93p 296.57p 308.93p 261
02/08/2013 308.93p 321.29p 284.21p 308.93p 0
01/08/2013 321.29p 321.29p 284.21p 308.93p 1497
31/07/2013 321.29p 321.29p 271.86p 321.29p 0
30/07/2013 321.29p 321.29p 271.86p 321.29p 0
29/07/2013 321.29p 321.29p 271.86p 321.29p 725
26/07/2013 321.29p 321.29p 296.57p 321.29p 860
25/07/2013 321.29p 321.29p 308.43p 321.29p 337
24/07/2013 321.29p 346.00p 305.47p 321.29p 0
23/07/2013 333.64p 333.64p 305.47p 321.29p 161
22/07/2013 333.64p 333.64p 305.47p 333.64p 36
19/07/2013 321.29p 333.64p 276.80p 321.29p 0
18/07/2013 321.29p 321.29p 276.80p 321.29p 0
17/07/2013 321.29p 321.29p 276.80p 321.29p 1616
16/07/2013 321.29p 321.29p 296.57p 321.29p 152
15/07/2013 321.29p 321.29p 306.46p 321.29p 13
12/07/2013 321.29p 321.29p 303.00p 321.29p 248
11/07/2013 321.29p 321.29p 303.49p 321.29p 0
10/07/2013 321.29p 321.29p 303.49p 321.29p 0
09/07/2013 321.29p 321.29p 303.49p 321.29p 1821
08/07/2013 321.29p 321.29p 296.57p 321.29p 162
05/07/2013 321.29p 321.29p 303.49p 321.29p 202
04/07/2013 321.29p 321.29p 303.49p 321.29p 0
03/07/2013 321.29p 321.29p 303.49p 321.29p 18
02/07/2013 321.29p 321.29p 297.56p 321.29p 0
01/07/2013 321.29p 321.29p 297.56p 321.29p 526
28/06/2013 321.29p 333.64p 296.57p 321.29p 303
27/06/2013 333.64p 333.64p 297.56p 333.64p 0
26/06/2013 333.64p 333.64p 297.56p 333.64p 52
25/06/2013 333.64p 333.64p 325.73p 333.64p 33
24/06/2013 333.64p 333.64p 325.73p 333.64p 210
21/06/2013 333.64p 333.64p 325.73p 333.64p 15
20/06/2013 333.64p 333.64p 325.73p 333.64p 125
19/06/2013 333.64p 333.64p 325.73p 333.64p 0
18/06/2013 333.64p 333.64p 325.73p 333.64p 150
17/06/2013 333.64p 365.77p 297.56p 333.64p 0
14/06/2013 333.64p 365.77p 297.56p 333.64p 0
13/06/2013 333.64p 365.77p 297.56p 333.64p 1416
12/06/2013 333.64p 333.64p 296.57p 333.64p 354
11/06/2013 333.64p 333.64p 326.23p 333.64p 89
10/06/2013 333.64p 333.64p 326.23p 333.64p 0
07/06/2013 333.64p 333.64p 326.23p 333.64p 117
06/06/2013 333.64p 333.64p 326.23p 333.64p 70
05/06/2013 333.64p 333.64p 326.23p 333.64p 74
04/06/2013 346.00p 346.00p 321.29p 333.64p 415
03/06/2013 358.36p 358.36p 296.57p 346.00p 2380
31/05/2013 358.36p 369.73p 346.99p 358.36p 0
30/05/2013 358.36p 369.73p 346.99p 358.36p 1607
29/05/2013 358.36p 358.36p 297.56p 358.36p 1568
28/05/2013 358.36p 358.36p 347.98p 358.36p 152
24/05/2013 358.36p 365.77p 358.36p 358.36p 0
23/05/2013 358.36p 365.77p 358.36p 358.36p 679
22/05/2013 358.36p 358.36p 346.99p 358.36p 0
21/05/2013 358.36p 358.36p 346.99p 358.36p 0
20/05/2013 358.36p 358.36p 346.99p 358.36p 0
17/05/2013 358.36p 358.36p 346.99p 358.36p 29
16/05/2013 358.36p 358.36p 353.91p 358.36p 0
15/05/2013 358.36p 358.36p 353.91p 358.36p 1012
14/05/2013 395.43p 395.43p 352.18p 358.36p 376
13/05/2013 395.43p 395.43p 370.71p 395.43p 152
10/05/2013 395.43p 419.15p 395.43p 395.43p 0
09/05/2013 395.43p 419.15p 395.43p 395.43p 455
08/05/2013 420.14p 420.14p 380.60p 395.43p 1482
07/05/2013 420.14p 420.14p 415.20p 420.14p 0
03/05/2013 420.14p 420.14p 415.20p 420.14p 13
02/05/2013 420.14p 432.50p 395.43p 420.14p 0
01/05/2013 432.50p 432.50p 395.43p 420.14p 10
30/04/2013 432.50p 468.58p 415.20p 432.50p 0
29/04/2013 432.50p 468.58p 415.20p 432.50p 2320
26/04/2013 432.50p 432.50p 417.18p 432.50p 20
25/04/2013 432.50p 432.50p 395.43p 432.50p 0
24/04/2013 432.50p 432.50p 395.43p 432.50p 1682
23/04/2013 432.50p 468.58p 381.59p 432.50p 1386
22/04/2013 432.50p 468.58p 432.50p 432.50p 1103
19/04/2013 432.50p 443.87p 370.71p 407.79p 10303
18/04/2013 469.57p 469.57p 432.50p 432.50p 759
17/04/2013 469.57p 469.57p 449.80p 469.57p 0
16/04/2013 469.57p 469.57p 449.80p 469.57p 0
15/04/2013 469.57p 469.57p 449.80p 469.57p 0
12/04/2013 469.57p 469.57p 449.80p 469.57p 303
11/04/2013 469.57p 493.30p 445.85p 469.57p 405
10/04/2013 469.57p 469.57p 444.86p 469.57p 843
09/04/2013 469.57p 469.57p 454.64p 469.57p 147
08/04/2013 469.57p 469.57p 420.74p 469.57p 0
05/04/2013 469.57p 469.57p 420.74p 469.57p 556
04/04/2013 469.57p 469.57p 444.86p 469.57p 0
03/04/2013 469.57p 469.57p 444.86p 469.57p 941
02/04/2013 469.57p 469.57p 466.61p 469.57p 29
28/03/2013 469.57p 469.57p 420.14p 469.57p 0
27/03/2013 469.57p 469.57p 420.14p 469.57p 0
26/03/2013 469.57p 469.57p 420.14p 469.57p 0
25/03/2013 469.57p 469.57p 420.14p 469.57p 1232
22/03/2013 469.57p 469.57p 444.86p 469.57p 0
21/03/2013 469.57p 469.57p 444.86p 469.57p 0
20/03/2013 469.57p 469.57p 444.86p 469.57p 0
19/03/2013 469.57p 469.57p 444.86p 469.57p 0
18/03/2013 469.57p 469.57p 444.86p 469.57p 15
15/03/2013 481.93p 494.29p 444.86p 469.57p 2205
14/03/2013 531.36p 531.36p 459.69p 481.93p 1729
13/03/2013 543.71p 543.71p 475.31p 531.36p 1879
12/03/2013 543.71p 543.71p 519.99p 543.71p 0
11/03/2013 543.71p 543.71p 519.99p 543.71p 227
08/03/2013 543.71p 543.71p 519.00p 543.71p 0
07/03/2013 543.71p 543.71p 519.00p 543.71p 759
06/03/2013 543.71p 692.00p 519.00p 543.71p 3015
05/03/2013 543.71p 543.71p 521.47p 543.71p 0
04/03/2013 531.36p 543.71p 521.47p 543.71p 140
01/03/2013 531.36p 531.36p 524.93p 531.36p 51
28/02/2013 531.36p 531.36p 523.94p 531.36p 91
27/02/2013 580.79p 580.79p 506.64p 531.36p 3670

*Close Price adjusted for both dividends and splits