Amaroq Minerals Ltd. Npv (DI) (AMRQ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amaroq Minerals Ltd. Npv (DI)

Date Open High Low Close* Volume
12/03/2024 83.00p 84.00p 82.00p 83.00p 61882
11/03/2024 83.00p 84.00p 82.51p 83.00p 224677
08/03/2024 82.50p 84.00p 81.00p 83.50p 532457
07/03/2024 82.00p 83.55p 81.97p 83.00p 120358
06/03/2024 81.50p 83.00p 79.30p 81.50p 83965
05/03/2024 81.50p 83.00p 79.82p 80.00p 167317
04/03/2024 81.50p 83.00p 80.00p 81.50p 29532
01/03/2024 81.00p 83.00p 80.30p 81.50p 279214
29/02/2024 79.00p 83.00p 79.00p 81.00p 462931
28/02/2024 78.00p 80.00p 75.50p 78.00p 87096
27/02/2024 76.50p 79.00p 75.00p 78.00p 113100
26/02/2024 76.50p 77.00p 75.03p 76.50p 87857
23/02/2024 76.50p 78.00p 75.00p 76.50p 252918
22/02/2024 78.00p 80.00p 75.60p 76.00p 124782
21/02/2024 75.50p 79.00p 75.00p 78.00p 1030428
20/02/2024 75.50p 77.00p 75.50p 77.00p 399205
19/02/2024 75.50p 75.50p 74.48p 75.50p 18250
16/02/2024 75.50p 75.50p 74.37p 75.50p 12338
15/02/2024 75.50p 76.00p 74.15p 75.50p 127430
14/02/2024 75.50p 75.55p 74.10p 75.00p 117719
13/02/2024 73.50p 76.50p 73.50p 74.50p 4098534
12/02/2024 73.00p 75.00p 72.00p 73.50p 228674
09/02/2024 70.00p 71.00p 69.00p 70.00p 52104
08/02/2024 73.00p 73.00p 69.03p 69.50p 184157
07/02/2024 73.00p 73.09p 71.04p 73.00p 4973
06/02/2024 73.00p 73.25p 71.04p 73.00p 25966
05/02/2024 74.50p 76.00p 71.00p 72.50p 254345
02/02/2024 74.50p 74.87p 72.80p 74.50p 53570
01/02/2024 74.50p 75.00p 73.50p 74.00p 145658
31/01/2024 74.50p 75.05p 73.45p 74.00p 33996
30/01/2024 74.50p 76.00p 73.65p 74.50p 12861
29/01/2024 74.00p 76.00p 73.00p 74.50p 50965
26/01/2024 74.00p 76.00p 72.00p 74.00p 25886
25/01/2024 74.50p 75.50p 73.55p 74.50p 9559
24/01/2024 73.00p 76.00p 72.00p 74.50p 40602
23/01/2024 73.00p 74.00p 72.00p 73.00p 83106
22/01/2024 73.00p 74.00p 72.02p 73.00p 179932
19/01/2024 72.75p 74.00p 72.00p 73.00p 557033
18/01/2024 73.00p 73.78p 72.02p 73.00p 234026
17/01/2024 73.00p 73.78p 73.00p 73.00p 8934
16/01/2024 72.50p 74.00p 71.60p 73.50p 105187
15/01/2024 72.00p 74.00p 70.00p 73.00p 162145
12/01/2024 73.00p 74.00p 72.00p 72.00p 98089
11/01/2024 74.50p 75.00p 72.10p 73.00p 229445
10/01/2024 75.00p 75.67p 74.00p 74.00p 139856
09/01/2024 75.00p 76.00p 74.02p 75.00p 166090
08/01/2024 74.00p 76.00p 73.77p 74.00p 655009
05/01/2024 72.50p 75.00p 72.25p 74.00p 267350
04/01/2024 68.00p 73.00p 67.50p 72.50p 650970
03/01/2024 65.50p 69.00p 64.00p 67.50p 199577
02/01/2024 63.50p 68.00p 63.50p 65.50p 126037
29/12/2023 63.50p 65.00p 63.50p 63.50p 20000
28/12/2023 63.50p 65.00p 63.26p 63.50p 37594
27/12/2023 63.00p 66.50p 62.13p 63.50p 19554
22/12/2023 63.00p 64.00p 62.10p 63.00p 17711
21/12/2023 63.00p 64.00p 62.00p 63.00p 52967
20/12/2023 63.00p 64.00p 62.00p 63.00p 170618
19/12/2023 63.00p 64.00p 63.00p 63.00p 21246
18/12/2023 63.00p 63.65p 62.00p 62.00p 36203
15/12/2023 63.00p 63.65p 61.00p 63.00p 13049
14/12/2023 63.00p 63.65p 62.50p 62.50p 136041
13/12/2023 63.00p 63.65p 63.00p 63.00p 3529
12/12/2023 63.00p 63.65p 62.02p 63.00p 7808
11/12/2023 63.00p 64.00p 62.25p 62.50p 126444
08/12/2023 63.00p 64.00p 62.00p 63.00p 24512
07/12/2023 63.50p 64.00p 62.25p 63.00p 33194
06/12/2023 61.00p 64.00p 61.00p 64.00p 256608
05/12/2023 61.00p 61.90p 60.55p 61.00p 8642
04/12/2023 60.00p 62.00p 59.55p 61.00p 137880
01/12/2023 60.00p 61.00p 59.00p 60.00p 33051
30/11/2023 58.00p 61.00p 57.45p 60.50p 122223
29/11/2023 58.00p 59.00p 57.45p 58.00p 35621
28/11/2023 57.00p 59.00p 57.00p 58.00p 167216
27/11/2023 57.00p 58.00p 56.90p 57.00p 473622
24/11/2023 56.50p 58.00p 56.50p 57.00p 171299
23/11/2023 57.00p 58.00p 56.00p 58.00p 62844
22/11/2023 57.00p 57.70p 56.72p 57.00p 10103
21/11/2023 58.00p 58.55p 56.00p 57.00p 176841
20/11/2023 58.50p 58.50p 57.00p 58.00p 123157
17/11/2023 58.50p 58.50p 58.00p 58.50p 6662
16/11/2023 59.00p 59.00p 58.00p 59.00p 5947
15/11/2023 59.00p 61.00p 58.00p 59.00p 143233
14/11/2023 59.50p 59.50p 58.00p 58.00p 142577
13/11/2023 59.50p 60.30p 58.30p 59.50p 80614
10/11/2023 60.00p 61.00p 58.00p 59.00p 361133
09/11/2023 60.00p 60.35p 59.62p 60.00p 474979
08/11/2023 60.00p 60.22p 59.00p 60.00p 40489
07/11/2023 60.00p 60.22p 59.00p 59.00p 622832
06/11/2023 60.00p 61.00p 59.52p 60.00p 21287
03/11/2023 60.00p 61.00p 59.52p 60.00p 47415
02/11/2023 60.00p 61.00p 59.50p 60.00p 301226
01/11/2023 60.00p 61.00p 59.00p 60.00p 611411
31/10/2023 60.00p 61.00p 58.65p 59.00p 451973
30/10/2023 59.50p 61.00p 58.60p 59.00p 1004789
27/10/2023 59.50p 61.00p 59.00p 59.50p 26140
26/10/2023 58.50p 60.00p 57.00p 59.00p 296160
25/10/2023 58.50p 59.60p 58.50p 58.50p 3093
24/10/2023 58.50p 60.00p 58.50p 58.50p 7226
23/10/2023 59.00p 60.00p 57.00p 58.50p 49920
20/10/2023 58.00p 59.80p 58.00p 59.00p 381476
19/10/2023 58.00p 58.60p 58.00p 58.50p 81618
18/10/2023 58.50p 59.00p 57.00p 58.00p 45884
17/10/2023 58.00p 58.90p 57.94p 58.50p 563624
16/10/2023 57.50p 59.00p 57.50p 58.00p 675060
13/10/2023 58.00p 58.30p 57.00p 57.50p 184481
12/10/2023 58.00p 58.50p 57.00p 58.00p 3086906
11/10/2023 57.00p 60.00p 56.50p 58.00p 2412641
10/10/2023 56.00p 57.00p 55.02p 56.00p 5181
09/10/2023 56.00p 58.00p 55.00p 56.00p 20044
06/10/2023 57.50p 58.00p 56.00p 56.00p 402353
05/10/2023 58.00p 58.00p 56.00p 57.50p 31472
04/10/2023 57.50p 57.90p 57.00p 57.00p 716274
03/10/2023 57.50p 58.00p 56.00p 57.50p 25256
02/10/2023 57.50p 58.00p 57.00p 57.50p 159273
29/09/2023 57.50p 58.00p 57.01p 57.50p 11383
28/09/2023 57.50p 58.00p 57.00p 57.50p 106174
27/09/2023 57.50p 58.00p 57.00p 57.00p 466932
26/09/2023 58.00p 58.00p 57.00p 57.00p 127793
25/09/2023 57.50p 58.00p 57.00p 57.50p 1631384
22/09/2023 59.00p 59.00p 57.00p 57.00p 163115
21/09/2023 58.50p 60.00p 57.99p 59.00p 107626
20/09/2023 58.00p 60.00p 57.03p 58.50p 80938
19/09/2023 56.00p 58.98p 55.02p 57.00p 4685084
18/09/2023 56.00p 57.00p 54.20p 56.00p 1014134
15/09/2023 56.00p 56.40p 55.00p 56.00p 137854
14/09/2023 56.50p 56.50p 55.00p 55.00p 176986
13/09/2023 57.00p 58.00p 56.00p 56.00p 52401
12/09/2023 57.00p 58.00p 56.02p 57.00p 10098
11/09/2023 57.00p 58.00p 55.55p 57.00p 79063
08/09/2023 55.50p 58.00p 55.50p 57.00p 137846
07/09/2023 56.00p 56.19p 55.00p 55.50p 203825
06/09/2023 56.25p 56.50p 55.50p 56.00p 164344
05/09/2023 57.00p 57.25p 56.00p 56.25p 234963
04/09/2023 54.00p 57.80p 54.00p 57.00p 933942
01/09/2023 52.00p 54.00p 52.00p 54.00p 895652
31/08/2023 52.00p 53.00p 50.00p 53.00p 273494
30/08/2023 51.00p 52.00p 50.00p 51.75p 441072
29/08/2023 50.00p 52.00p 49.20p 51.50p 1428121
25/08/2023 50.75p 51.00p 49.00p 50.00p 168460
24/08/2023 51.25p 51.50p 50.00p 50.50p 147773
23/08/2023 51.50p 51.84p 51.00p 51.25p 81724
22/08/2023 48.00p 51.50p 47.55p 51.50p 560500
21/08/2023 47.00p 48.90p 46.36p 48.40p 180248
18/08/2023 46.50p 47.00p 45.00p 47.00p 474263
17/08/2023 45.00p 47.00p 44.85p 46.40p 325723
16/08/2023 44.50p 45.00p 44.50p 45.00p 53941
15/08/2023 44.50p 45.00p 44.50p 45.00p 83310
14/08/2023 44.50p 45.00p 44.50p 44.50p 369571
11/08/2023 44.50p 45.00p 44.01p 44.50p 70160
10/08/2023 45.20p 45.20p 44.00p 44.50p 57584
09/08/2023 45.20p 45.20p 44.88p 45.00p 15228
08/08/2023 45.20p 45.20p 44.40p 45.20p 454061
07/08/2023 45.20p 45.20p 44.88p 45.20p 53644
04/08/2023 45.20p 45.20p 44.88p 45.20p 5458
03/08/2023 45.00p 46.00p 44.60p 45.20p 427466
02/08/2023 45.00p 46.57p 44.00p 45.00p 331613
01/08/2023 45.00p 46.00p 44.37p 45.00p 447685
31/07/2023 45.00p 46.00p 44.00p 45.00p 41082
28/07/2023 45.00p 45.10p 44.40p 44.40p 136471
27/07/2023 45.00p 46.00p 44.00p 45.50p 30245
26/07/2023 45.00p 45.24p 44.00p 45.00p 32180
25/07/2023 45.00p 45.34p 44.48p 45.00p 6621
24/07/2023 45.00p 46.00p 44.00p 45.00p 410638
21/07/2023 45.00p 45.00p 43.00p 45.00p 66579
20/07/2023 45.00p 45.84p 44.35p 45.00p 686
19/07/2023 45.00p 45.84p 44.26p 45.00p 50233
18/07/2023 46.00p 46.00p 45.00p 45.00p 93449
17/07/2023 45.50p 48.00p 45.00p 45.00p 231046
14/07/2023 43.50p 46.00p 43.50p 45.00p 1443875
13/07/2023 42.50p 44.00p 41.60p 43.50p 653345
12/07/2023 42.50p 43.00p 41.60p 42.50p 8827
11/07/2023 42.50p 44.00p 41.50p 42.60p 960996
10/07/2023 42.50p 44.80p 41.00p 42.50p 858563
07/07/2023 40.50p 42.00p 40.26p 41.50p 3133370
06/07/2023 43.00p 43.00p 40.12p 40.50p 148050
05/07/2023 43.00p 43.00p 42.00p 43.00p 10906
04/07/2023 43.00p 43.00p 42.02p 43.00p 24483
03/07/2023 43.00p 44.00p 42.00p 43.00p 8455
30/06/2023 43.00p 43.00p 42.25p 43.00p 103972
29/06/2023 42.50p 43.20p 42.00p 43.00p 15629
28/06/2023 43.00p 43.27p 42.25p 43.00p 19477
27/06/2023 43.00p 43.29p 42.32p 43.00p 94443
26/06/2023 43.00p 44.00p 43.00p 43.00p 4350
23/06/2023 43.00p 43.80p 42.02p 43.00p 53191
22/06/2023 43.50p 43.80p 42.00p 43.00p 6576
21/06/2023 43.00p 44.00p 42.00p 43.50p 78583
20/06/2023 43.00p 44.00p 42.00p 42.00p 41157
19/06/2023 43.00p 43.90p 42.67p 43.00p 15363
16/06/2023 43.00p 44.00p 42.60p 43.00p 13982
15/06/2023 42.50p 44.00p 42.40p 43.00p 43859
14/06/2023 42.50p 43.00p 42.40p 42.50p 38446
13/06/2023 42.50p 43.00p 42.35p 42.60p 736736
12/06/2023 42.50p 43.00p 42.00p 42.50p 287011
09/06/2023 41.50p 43.00p 41.19p 42.50p 103616
08/06/2023 41.00p 41.80p 40.25p 41.80p 26310
07/06/2023 41.00p 41.00p 40.00p 41.00p 26025
06/06/2023 40.00p 41.00p 39.45p 41.00p 411626
05/06/2023 40.00p 40.06p 39.00p 40.00p 360285
02/06/2023 40.00p 40.50p 39.26p 40.00p 226991
01/06/2023 40.00p 41.00p 39.12p 40.00p 47719

*Close Price adjusted for both dividends and splits