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
14/10/2013 1.20p 1.20p 1.05p 1.18p 300586
11/10/2013 1.18p 1.20p 1.01p 1.20p 835155
10/10/2013 1.05p 1.18p 1.00p 1.18p 1019700
09/10/2013 1.05p 1.08p 1.04p 1.05p 64955
08/10/2013 1.05p 1.09p 1.03p 1.05p 662229
07/10/2013 1.13p 1.17p 1.03p 1.05p 2226992
04/10/2013 1.13p 1.13p 1.10p 1.13p 50000
03/10/2013 1.15p 1.20p 1.09p 1.13p 762612
02/10/2013 1.18p 1.24p 1.08p 1.15p 1354957
01/10/2013 1.25p 1.29p 1.07p 1.18p 1506805
30/09/2013 1.10p 1.95p 1.00p 1.25p 21150596
27/09/2013 1.20p 1.20p 1.07p 1.10p 466630
26/09/2013 1.25p 1.30p 0.92p 1.20p 1017722
25/09/2013 1.05p 1.40p 1.00p 1.25p 3461698
24/09/2013 1.08p 1.27p 0.98p 1.05p 1344350
23/09/2013 1.05p 1.08p 1.00p 1.08p 1183015
20/09/2013 1.13p 1.13p 1.00p 1.05p 833352
19/09/2013 1.18p 1.18p 1.00p 1.13p 946988
18/09/2013 1.38p 1.39p 1.15p 1.18p 1456403
17/09/2013 1.75p 1.80p 1.25p 1.38p 4881126
16/09/2013 1.05p 1.97p 1.05p 1.75p 11086424
13/09/2013 1.10p 1.15p 0.98p 1.05p 2083991
12/09/2013 1.18p 1.18p 0.95p 1.10p 3006024
11/09/2013 1.30p 1.30p 1.02p 1.18p 1523792
10/09/2013 1.30p 1.30p 1.10p 1.30p 456041
09/09/2013 1.28p 1.30p 1.06p 1.30p 529887
06/09/2013 1.38p 1.38p 1.13p 1.28p 829698
05/09/2013 1.40p 1.49p 1.25p 1.38p 718765
04/09/2013 1.30p 1.50p 1.01p 1.40p 3140106
03/09/2013 1.33p 1.38p 1.05p 1.30p 1816998
02/09/2013 1.58p 1.60p 1.00p 1.33p 5136436
30/08/2013 1.63p 1.85p 1.27p 1.58p 7670610
29/08/2013 2.63p 2.75p 1.50p 1.63p 27201612
28/08/2013 0.65p 2.35p 0.65p 2.20p 22909340
27/08/2013 0.65p 0.65p 0.61p 0.65p 1128335
23/08/2013 0.65p 0.65p 0.60p 0.65p 70000
22/08/2013 0.65p 0.65p 0.60p 0.65p 0
21/08/2013 0.65p 0.65p 0.60p 0.65p 0
20/08/2013 0.65p 0.65p 0.60p 0.65p 0
19/08/2013 0.65p 0.65p 0.60p 0.65p 0
16/08/2013 0.65p 0.65p 0.60p 0.65p 10810
15/08/2013 0.65p 0.65p 0.60p 0.65p 0
14/08/2013 0.65p 0.65p 0.60p 0.65p 100000
13/08/2013 0.60p 0.65p 0.60p 0.65p 3535277
12/08/2013 0.60p 0.63p 0.55p 0.60p 0
09/08/2013 0.63p 0.63p 0.55p 0.60p 425000
08/08/2013 0.60p 0.63p 0.55p 0.63p 6000
07/08/2013 0.60p 0.60p 0.55p 0.60p 145000
06/08/2013 0.60p 0.60p 0.57p 0.60p 0
05/08/2013 0.60p 0.60p 0.57p 0.60p 350000
02/08/2013 0.60p 0.60p 0.55p 0.60p 11755
01/08/2013 0.60p 0.60p 0.55p 0.60p 0
31/07/2013 0.60p 0.60p 0.55p 0.60p 69207
30/07/2013 0.60p 0.60p 0.58p 0.60p 30000
29/07/2013 0.60p 0.60p 0.46p 0.60p 1000000
26/07/2013 0.60p 0.65p 0.60p 0.60p 0
25/07/2013 0.60p 0.65p 0.60p 0.60p 0
24/07/2013 0.60p 0.65p 0.60p 0.60p 0
23/07/2013 0.65p 0.65p 0.60p 0.60p 350000
22/07/2013 0.78p 0.78p 0.65p 0.73p 250000
19/07/2013 0.78p 0.78p 0.70p 0.78p 223333
18/07/2013 0.80p 0.80p 0.75p 0.78p 91646
17/07/2013 0.80p 0.80p 0.78p 0.80p 0
16/07/2013 0.80p 0.80p 0.78p 0.80p 0
15/07/2013 0.78p 0.80p 0.78p 0.80p 200
12/07/2013 0.80p 0.82p 0.80p 0.80p 0
11/07/2013 0.80p 0.82p 0.80p 0.80p 0
10/07/2013 0.80p 0.82p 0.80p 0.80p 0
09/07/2013 0.80p 0.82p 0.80p 0.80p 0
08/07/2013 0.80p 0.82p 0.80p 0.80p 0
05/07/2013 0.80p 0.82p 0.80p 0.80p 150000
04/07/2013 0.80p 0.83p 0.80p 0.80p 0
03/07/2013 0.83p 0.83p 0.80p 0.80p 173514
02/07/2013 0.80p 0.90p 0.80p 0.80p 0
01/07/2013 0.80p 0.90p 0.80p 0.80p 0
28/06/2013 0.90p 0.90p 0.80p 0.80p 347035
27/06/2013 0.88p 0.88p 0.83p 0.88p 11755
26/06/2013 0.88p 0.88p 0.83p 0.88p 0
25/06/2013 0.88p 0.88p 0.83p 0.88p 97035
24/06/2013 0.88p 0.88p 0.84p 0.88p 1656
21/06/2013 0.88p 0.88p 0.75p 0.88p 0
20/06/2013 0.88p 0.88p 0.75p 0.88p 0
19/06/2013 0.85p 0.88p 0.75p 0.88p 0
18/06/2013 0.85p 0.85p 0.75p 0.85p 0
17/06/2013 0.85p 0.85p 0.75p 0.85p 0
14/06/2013 0.80p 0.85p 0.75p 0.85p 1740008
13/06/2013 0.98p 0.98p 0.80p 0.80p 200000
12/06/2013 0.98p 0.98p 0.95p 0.98p 100000
11/06/2013 0.98p 0.98p 0.95p 0.98p 100000
10/06/2013 0.98p 0.98p 0.95p 0.98p 22223
07/06/2013 0.98p 0.98p 0.95p 0.98p 0
06/06/2013 0.98p 0.98p 0.95p 0.98p 0
05/06/2013 0.98p 0.98p 0.95p 0.98p 0
04/06/2013 0.98p 0.98p 0.95p 0.98p 0
03/06/2013 0.98p 0.98p 0.95p 0.98p 0
31/05/2013 0.98p 0.98p 0.95p 0.98p 75000
30/05/2013 0.98p 0.98p 0.96p 0.98p 0
29/05/2013 0.98p 0.98p 0.96p 0.98p 0
28/05/2013 0.98p 0.98p 0.96p 0.98p 0
24/05/2013 0.98p 0.98p 0.96p 0.98p 2868
23/05/2013 0.98p 0.98p 0.95p 0.98p 0
22/05/2013 0.98p 0.98p 0.95p 0.98p 100000
21/05/2013 0.98p 0.98p 0.95p 0.98p 0
20/05/2013 0.98p 0.98p 0.95p 0.98p 0
17/05/2013 0.98p 0.98p 0.95p 0.98p 20000
16/05/2013 0.98p 0.98p 0.95p 0.98p 50000
15/05/2013 0.98p 0.98p 0.85p 0.98p 0
14/05/2013 0.98p 0.98p 0.85p 0.98p 0
13/05/2013 0.98p 0.98p 0.85p 0.98p 0
10/05/2013 0.98p 0.98p 0.85p 0.98p 0
09/05/2013 0.98p 0.98p 0.85p 0.98p 265000
08/05/2013 0.98p 0.98p 0.95p 0.98p 200000
07/05/2013 0.98p 0.98p 0.95p 0.98p 210000
03/05/2013 0.98p 0.98p 0.95p 0.98p 128674
02/05/2013 0.98p 0.98p 0.95p 0.98p 125000
01/05/2013 0.98p 0.98p 0.95p 0.98p 5000
30/04/2013 0.98p 0.98p 0.95p 0.98p 47778
29/04/2013 0.98p 0.98p 0.97p 0.98p 822
26/04/2013 0.98p 0.98p 0.95p 0.98p 125000
25/04/2013 0.98p 0.98p 0.95p 0.98p 125000
24/04/2013 0.98p 0.98p 0.95p 0.98p 129337
23/04/2013 0.98p 0.98p 0.95p 0.98p 104337
22/04/2013 0.95p 0.98p 0.95p 0.98p 89000
19/04/2013 0.95p 0.95p 0.95p 0.95p 24274
18/04/2013 0.95p 1.10p 0.90p 0.95p 0
17/04/2013 1.05p 1.10p 0.90p 0.95p 791984
16/04/2013 0.95p 0.95p 0.90p 0.95p 155000
15/04/2013 0.95p 0.95p 0.94p 0.95p 35044
12/04/2013 0.95p 0.98p 0.90p 0.95p 0
11/04/2013 0.93p 0.98p 0.90p 0.95p 389755
10/04/2013 0.93p 1.00p 0.93p 0.93p 700000
09/04/2013 0.83p 0.99p 0.83p 0.93p 1600000
08/04/2013 0.90p 0.90p 0.80p 0.83p 300000
05/04/2013 0.95p 0.95p 0.75p 0.90p 250000
04/04/2013 0.95p 0.95p 0.90p 0.95p 20000
03/04/2013 0.95p 0.95p 0.90p 0.95p 250000
02/04/2013 0.95p 0.95p 0.90p 0.95p 250000
28/03/2013 1.13p 1.13p 0.95p 0.95p 250000
27/03/2013 1.13p 1.13p 1.00p 1.13p 0
26/03/2013 1.13p 1.13p 1.00p 1.13p 111111
25/03/2013 1.13p 1.13p 1.00p 1.13p 0
22/03/2013 1.13p 1.13p 1.00p 1.13p 2000000
21/03/2013 1.13p 1.13p 1.00p 1.13p 100000
20/03/2013 1.13p 1.15p 1.00p 1.13p 87943
19/03/2013 1.13p 1.18p 1.00p 1.13p 0
18/03/2013 1.13p 1.18p 1.00p 1.13p 395902
15/03/2013 1.13p 1.25p 1.13p 1.13p 382776
14/03/2013 1.08p 1.13p 1.02p 1.13p 191315
13/03/2013 1.08p 1.08p 0.90p 1.08p 111500
12/03/2013 0.88p 1.08p 0.88p 1.08p 1068678
11/03/2013 1.00p 1.00p 0.88p 0.88p 100000
08/03/2013 1.00p 1.00p 0.80p 1.00p 75000
07/03/2013 1.38p 1.38p 1.00p 1.00p 1110846
06/03/2013 1.38p 1.50p 1.26p 1.38p 0
05/03/2013 1.38p 1.50p 1.26p 1.38p 0
04/03/2013 1.50p 1.50p 1.26p 1.38p 50000
01/03/2013 1.63p 1.63p 1.48p 1.50p 477674
28/02/2013 1.63p 1.63p 1.57p 1.63p 507
27/02/2013 1.63p 1.75p 1.50p 1.63p 0
26/02/2013 1.63p 1.75p 1.50p 1.63p 0
25/02/2013 1.63p 1.75p 1.50p 1.63p 0
22/02/2013 1.63p 1.75p 1.50p 1.63p 0
21/02/2013 1.63p 1.75p 1.50p 1.63p 0
20/02/2013 1.75p 1.75p 1.50p 1.63p 0
19/02/2013 1.75p 1.75p 1.50p 1.75p 75000
18/02/2013 1.75p 1.79p 1.50p 1.75p 521184
15/02/2013 1.63p 1.63p 1.60p 1.63p 0
14/02/2013 1.63p 1.63p 1.60p 1.63p 0
13/02/2013 1.63p 1.63p 1.60p 1.63p 250000
12/02/2013 1.75p 1.75p 1.50p 1.63p 1090000
11/02/2013 1.75p 1.75p 1.65p 1.75p 800000
08/02/2013 1.75p 1.75p 1.68p 1.75p 600000
07/02/2013 1.75p 1.75p 1.50p 1.75p 90000
06/02/2013 1.75p 1.75p 1.50p 1.75p 0
05/02/2013 1.75p 1.75p 1.50p 1.75p 0
04/02/2013 1.75p 1.75p 1.50p 1.75p 150000
01/02/2013 1.75p 1.75p 1.73p 1.75p 63768
31/01/2013 1.75p 1.95p 1.75p 1.75p 1005000
30/01/2013 1.75p 1.75p 1.75p 1.75p 10000
29/01/2013 1.75p 1.75p 1.65p 1.75p 0
28/01/2013 1.65p 1.68p 1.65p 1.65p 0
25/01/2013 1.65p 1.68p 1.65p 1.65p 0
24/01/2013 1.65p 1.68p 1.65p 1.65p 0
23/01/2013 1.65p 1.68p 1.65p 1.65p 29761
22/01/2013 1.70p 1.70p 1.52p 1.65p 103956
21/01/2013 1.70p 1.80p 1.70p 1.70p 0
18/01/2013 1.70p 1.80p 1.70p 1.70p 0
17/01/2013 1.70p 1.80p 1.70p 1.70p 0
16/01/2013 1.70p 1.80p 1.70p 1.70p 22000
15/01/2013 1.70p 1.70p 1.70p 1.70p 0
14/01/2013 1.70p 1.70p 1.70p 1.70p 275000
11/01/2013 1.70p 1.70p 1.70p 1.70p 115981
10/01/2013 1.70p 1.70p 1.70p 1.70p 5000
09/01/2013 1.60p 1.70p 1.60p 1.70p 250000
08/01/2013 1.70p 1.74p 1.52p 1.60p 35000
07/01/2013 1.85p 1.99p 1.60p 1.75p 2609000
04/01/2013 1.85p 1.85p 1.68p 1.85p 5206500
03/01/2013 1.85p 1.85p 1.79p 1.85p 50000
02/01/2013 1.75p 1.85p 1.75p 1.85p 140000
31/12/2012 1.88p 1.88p 1.70p 1.75p 188000

*Close Price adjusted for both dividends and splits