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
31/07/2014 1.33p 1.42p 1.23p 1.30p 861064
30/07/2014 1.33p 1.38p 1.22p 1.33p 2817121
29/07/2014 1.15p 1.47p 1.07p 1.33p 6523136
28/07/2014 1.03p 1.20p 1.03p 1.15p 749377
25/07/2014 1.05p 1.08p 0.95p 1.03p 509128
24/07/2014 0.98p 1.14p 0.98p 1.05p 577805
23/07/2014 0.98p 1.09p 0.91p 0.98p 114695
22/07/2014 0.98p 1.02p 0.98p 0.98p 220083
21/07/2014 1.03p 1.14p 0.85p 0.98p 1184009
18/07/2014 1.00p 1.07p 0.95p 1.03p 1102508
17/07/2014 0.98p 1.05p 0.96p 1.00p 1751796
16/07/2014 1.03p 1.19p 0.95p 1.00p 1112834
15/07/2014 0.95p 1.07p 0.95p 1.03p 639539
14/07/2014 0.95p 1.00p 0.93p 0.95p 328384
11/07/2014 0.88p 1.00p 0.81p 0.95p 1298947
10/07/2014 0.95p 0.95p 0.88p 0.88p 725545
09/07/2014 0.95p 1.00p 0.90p 0.95p 381223
08/07/2014 0.95p 0.97p 0.92p 0.95p 200000
07/07/2014 0.88p 1.10p 0.88p 0.95p 3648476
04/07/2014 0.88p 0.92p 0.83p 0.88p 212515
03/07/2014 0.90p 0.94p 0.85p 0.88p 483200
02/07/2014 0.98p 1.04p 0.85p 0.90p 1159073
01/07/2014 0.83p 1.10p 0.83p 0.98p 1731462
30/06/2014 0.83p 0.90p 0.78p 0.83p 165605
27/06/2014 0.88p 0.89p 0.76p 0.83p 168766
26/06/2014 0.88p 0.88p 0.76p 0.88p 2065145
25/06/2014 0.90p 0.92p 0.90p 0.90p 248130
24/06/2014 0.93p 1.05p 0.81p 0.90p 2267699
23/06/2014 1.03p 1.14p 0.90p 0.93p 1542754
20/06/2014 0.93p 1.03p 0.84p 1.03p 1413374
19/06/2014 1.13p 1.15p 0.88p 0.93p 3775741
18/06/2014 1.28p 1.28p 1.00p 1.10p 1535703
17/06/2014 1.28p 1.42p 1.15p 1.28p 2974001
16/06/2014 1.13p 1.40p 1.13p 1.28p 2759199
13/06/2014 1.00p 1.35p 0.99p 1.13p 4489484
12/06/2014 0.88p 1.10p 0.80p 1.00p 1259907
11/06/2014 0.88p 0.88p 0.75p 0.88p 923304
10/06/2014 0.88p 0.88p 0.80p 0.88p 597979
09/06/2014 0.88p 0.89p 0.77p 0.88p 1005236
06/06/2014 0.88p 0.90p 0.76p 0.88p 3484637
05/06/2014 0.90p 0.90p 0.76p 0.88p 2811569
04/06/2014 0.90p 0.90p 0.80p 0.90p 194444
03/06/2014 0.90p 0.90p 0.85p 0.90p 652639
02/06/2014 0.98p 0.98p 0.85p 0.90p 2090559
30/05/2014 0.93p 0.98p 0.85p 0.98p 628881
29/05/2014 0.95p 1.05p 0.90p 0.93p 314005
28/05/2014 0.98p 1.00p 0.86p 0.95p 1260287
27/05/2014 0.98p 0.99p 0.86p 0.98p 834198
23/05/2014 0.95p 0.99p 0.85p 0.98p 2108261
22/05/2014 0.95p 0.99p 0.92p 0.95p 359320
21/05/2014 1.08p 1.08p 0.95p 0.95p 292753
20/05/2014 1.08p 1.14p 0.95p 1.08p 311889
19/05/2014 1.03p 1.03p 0.95p 1.00p 546066
16/05/2014 0.93p 1.10p 0.89p 1.03p 2313005
15/05/2014 1.03p 1.17p 0.90p 0.93p 4632121
14/05/2014 0.93p 0.93p 0.85p 0.90p 676281
13/05/2014 0.98p 0.99p 0.85p 0.93p 2146212
12/05/2014 0.98p 0.98p 0.85p 0.98p 1181818
09/05/2014 1.03p 1.07p 0.87p 0.98p 2213108
08/05/2014 0.98p 1.04p 0.94p 0.98p 1468967
07/05/2014 0.98p 1.04p 0.93p 0.98p 4049576
06/05/2014 1.10p 1.15p 0.93p 0.98p 2612941
02/05/2014 1.20p 1.47p 1.00p 1.10p 15236855
01/05/2014 0.70p 1.40p 0.70p 0.95p 22753742
30/04/2014 0.75p 0.77p 0.67p 0.70p 883564
29/04/2014 0.68p 0.80p 0.68p 0.75p 3092507
28/04/2014 0.78p 0.80p 0.63p 0.68p 432073
25/04/2014 0.70p 0.90p 0.70p 0.78p 5294895
24/04/2014 0.58p 0.73p 0.58p 0.70p 1383565
23/04/2014 0.58p 0.62p 0.55p 0.58p 1335781
22/04/2014 0.63p 0.63p 0.55p 0.55p 397091
17/04/2014 0.65p 0.74p 0.55p 0.63p 988832
16/04/2014 0.58p 0.89p 0.57p 0.65p 3696064
15/04/2014 0.55p 0.63p 0.50p 0.58p 2054705
14/04/2014 0.60p 0.60p 0.55p 0.55p 664688
11/04/2014 0.63p 0.63p 0.55p 0.60p 600000
10/04/2014 0.63p 0.63p 0.55p 0.63p 457919
09/04/2014 0.63p 0.68p 0.60p 0.63p 942261
08/04/2014 0.70p 0.70p 0.55p 0.63p 2491005
07/04/2014 0.58p 0.74p 0.58p 0.70p 2470298
04/04/2014 0.58p 0.63p 0.52p 0.58p 682880
03/04/2014 0.58p 0.64p 0.52p 0.58p 821775
02/04/2014 0.68p 0.68p 0.50p 0.58p 1152217
01/04/2014 0.68p 0.68p 0.61p 0.68p 50000
31/03/2014 0.73p 0.73p 0.60p 0.68p 645466
28/03/2014 0.73p 0.74p 0.66p 0.73p 323697
27/03/2014 0.73p 0.73p 0.66p 0.73p 80000
26/03/2014 0.73p 0.74p 0.73p 0.73p 125000
25/03/2014 0.73p 0.74p 0.73p 0.73p 17386
24/03/2014 0.73p 0.74p 0.67p 0.73p 208234
21/03/2014 0.73p 0.73p 0.68p 0.73p 180000
20/03/2014 0.75p 0.77p 0.70p 0.73p 580487
19/03/2014 0.83p 0.83p 0.70p 0.75p 664742
18/03/2014 0.78p 0.85p 0.76p 0.83p 2081864
17/03/2014 0.68p 0.94p 0.68p 0.80p 2760018
14/03/2014 0.78p 0.78p 0.65p 0.70p 2201294
13/03/2014 0.98p 0.98p 0.70p 0.78p 3461250
12/03/2014 0.75p 0.75p 0.70p 0.75p 611767
11/03/2014 0.78p 0.78p 0.70p 0.75p 1833952
10/03/2014 0.83p 0.83p 0.75p 0.78p 1618644
07/03/2014 0.83p 0.84p 0.81p 0.83p 269146
06/03/2014 0.88p 0.88p 0.80p 0.83p 1138258
05/03/2014 1.03p 1.03p 0.83p 0.88p 2947387
04/03/2014 1.05p 1.05p 0.91p 1.03p 939230
03/03/2014 0.98p 1.05p 0.98p 1.05p 138078
28/02/2014 1.00p 1.00p 0.95p 0.98p 53178
27/02/2014 1.00p 1.00p 0.95p 1.00p 538726
26/02/2014 1.00p 1.00p 0.95p 1.00p 1674243
25/02/2014 1.00p 1.02p 0.95p 1.00p 1055106
24/02/2014 1.00p 1.02p 0.96p 1.00p 346067
21/02/2014 1.03p 1.03p 0.91p 1.00p 3907883
20/02/2014 1.05p 1.07p 0.95p 1.03p 599940
19/02/2014 1.08p 1.08p 1.00p 1.05p 2155635
18/02/2014 1.08p 1.21p 1.02p 1.08p 0
17/02/2014 1.20p 1.21p 1.02p 1.08p 1133008
14/02/2014 1.20p 1.22p 1.15p 1.20p 670520
13/02/2014 1.08p 1.44p 1.05p 1.20p 15731035
12/02/2014 1.20p 1.25p 1.05p 1.08p 1851210
11/02/2014 1.20p 1.20p 1.05p 1.20p 500000
10/02/2014 1.20p 1.20p 1.05p 1.20p 125000
07/02/2014 1.20p 1.20p 1.05p 1.20p 140933
06/02/2014 1.20p 1.20p 1.00p 1.20p 273642
05/02/2014 1.23p 1.23p 1.10p 1.20p 406407
04/02/2014 1.23p 1.23p 1.16p 1.23p 20000
03/02/2014 1.23p 1.23p 1.10p 1.23p 7500
31/01/2014 1.23p 1.23p 1.05p 1.23p 283593
30/01/2014 1.25p 1.25p 1.11p 1.23p 957045
29/01/2014 1.33p 1.33p 1.05p 1.25p 1358006
28/01/2014 1.20p 1.50p 1.15p 1.33p 3569637
27/01/2014 1.20p 1.26p 1.20p 1.20p 29707
24/01/2014 1.10p 1.30p 1.05p 1.20p 919808
23/01/2014 1.28p 1.28p 1.01p 1.10p 604080
22/01/2014 1.30p 1.30p 1.10p 1.28p 156543
21/01/2014 1.30p 1.30p 1.10p 1.30p 91741
20/01/2014 1.30p 1.30p 1.10p 1.30p 157357
17/01/2014 1.30p 1.30p 1.10p 1.30p 204731
16/01/2014 1.30p 1.33p 1.10p 1.30p 555043
15/01/2014 1.25p 1.33p 1.25p 1.30p 221895
14/01/2014 1.25p 1.35p 1.11p 1.25p 0
13/01/2014 1.30p 1.35p 1.11p 1.25p 0
10/01/2014 1.28p 1.35p 1.11p 1.30p 322821
09/01/2014 1.20p 1.36p 1.10p 1.28p 321627
08/01/2014 1.30p 1.30p 1.10p 1.10p 956283
07/01/2014 1.10p 1.24p 1.10p 1.18p 35338
06/01/2014 1.13p 1.13p 1.03p 1.10p 0
03/01/2014 1.13p 1.13p 1.03p 1.13p 100000
02/01/2014 1.13p 1.13p 1.03p 1.13p 42600
31/12/2013 1.13p 1.24p 1.03p 1.13p 16974
30/12/2013 1.13p 1.23p 1.13p 1.13p 30000
27/12/2013 1.15p 1.23p 1.03p 1.13p 597582
24/12/2013 1.18p 1.24p 1.04p 1.15p 489530
23/12/2013 1.18p 1.30p 1.18p 1.18p 5000
20/12/2013 1.23p 1.35p 1.04p 1.18p 999901
19/12/2013 1.23p 1.27p 1.11p 1.23p 191167
18/12/2013 1.23p 1.27p 1.13p 1.23p 209100
17/12/2013 1.25p 1.25p 1.15p 1.23p 94100
16/12/2013 1.30p 1.30p 1.15p 1.25p 93023
13/12/2013 1.30p 1.30p 1.21p 1.30p 60000
12/12/2013 1.30p 1.30p 1.21p 1.30p 25519
11/12/2013 1.20p 1.47p 1.05p 1.30p 2507833
10/12/2013 1.30p 1.30p 1.17p 1.20p 350000
09/12/2013 1.25p 1.40p 1.00p 1.30p 4328590
06/12/2013 1.25p 1.29p 1.25p 1.25p 0
05/12/2013 1.25p 1.29p 1.25p 1.25p 94181
04/12/2013 1.30p 1.30p 1.17p 1.25p 723504
03/12/2013 1.40p 1.40p 1.20p 1.30p 968482
02/12/2013 1.45p 1.50p 1.30p 1.40p 1705376
29/11/2013 1.40p 1.40p 1.20p 1.40p 463671
28/11/2013 1.40p 1.40p 1.22p 1.40p 1033269
27/11/2013 1.40p 1.40p 1.20p 1.40p 388841
26/11/2013 1.45p 1.45p 1.25p 1.40p 226304
25/11/2013 1.38p 1.45p 1.28p 1.45p 991346
22/11/2013 1.18p 1.43p 1.10p 1.38p 1735424
21/11/2013 1.28p 1.28p 1.18p 1.18p 369664
20/11/2013 1.28p 1.30p 1.14p 1.28p 327979
19/11/2013 1.45p 1.45p 1.20p 1.28p 863469
18/11/2013 1.50p 1.50p 1.30p 1.35p 513943
15/11/2013 1.50p 1.50p 1.30p 1.50p 235000
14/11/2013 1.50p 1.50p 1.31p 1.50p 200230
13/11/2013 1.43p 1.45p 1.30p 1.45p 216041
12/11/2013 1.53p 1.53p 1.25p 1.43p 974454
11/11/2013 1.48p 1.65p 1.43p 1.53p 607745
08/11/2013 1.38p 1.65p 1.25p 1.48p 3355445
07/11/2013 1.43p 1.50p 1.25p 1.38p 1103106
06/11/2013 1.30p 1.63p 1.25p 1.50p 2780182
05/11/2013 1.33p 1.45p 1.18p 1.30p 1352853
04/11/2013 1.43p 1.49p 1.25p 1.33p 550641
01/11/2013 1.53p 1.55p 1.35p 1.43p 1398893
31/10/2013 1.63p 1.63p 1.34p 1.53p 1387570
30/10/2013 1.40p 1.94p 1.40p 1.63p 7747024
29/10/2013 1.45p 1.48p 1.36p 1.40p 457689
28/10/2013 1.53p 1.65p 1.43p 1.45p 448829
25/10/2013 1.30p 1.65p 1.25p 1.53p 1136243
24/10/2013 1.30p 1.38p 1.25p 1.30p 891747
23/10/2013 1.35p 1.39p 1.20p 1.25p 1852618
22/10/2013 1.35p 1.44p 1.23p 1.35p 977779
21/10/2013 1.28p 1.80p 1.25p 1.35p 6773105
18/10/2013 1.23p 1.39p 1.11p 1.28p 1889771
17/10/2013 1.23p 1.24p 1.13p 1.23p 360666
16/10/2013 1.18p 1.25p 1.07p 1.23p 969373

*Close Price adjusted for both dividends and splits