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
21/11/2014 0.88p 1.03p 0.81p 0.98p 6033356
20/11/2014 0.90p 0.90p 0.85p 0.88p 1623539
19/11/2014 0.90p 0.90p 0.85p 0.90p 1495658
18/11/2014 0.90p 0.90p 0.85p 0.90p 3361445
17/11/2014 0.95p 0.95p 0.86p 0.90p 2601171
14/11/2014 0.92p 0.97p 0.90p 0.95p 2895941
13/11/2014 1.00p 1.00p 0.91p 0.95p 2096121
12/11/2014 1.00p 1.18p 0.96p 1.00p 4454241
11/11/2014 0.93p 1.04p 0.92p 1.00p 3085807
10/11/2014 0.93p 0.95p 0.90p 0.93p 1151552
07/11/2014 0.93p 0.98p 0.86p 0.93p 3463879
06/11/2014 0.95p 0.98p 0.88p 0.93p 1959325
05/11/2014 0.95p 0.96p 0.90p 0.95p 1907896
04/11/2014 0.98p 0.98p 0.91p 0.95p 2268222
03/11/2014 1.08p 1.08p 0.96p 0.98p 4499570
31/10/2014 1.00p 1.12p 1.00p 1.08p 5205554
30/10/2014 0.98p 1.02p 0.97p 1.00p 6176148
29/10/2014 1.03p 1.04p 0.96p 0.98p 6621991
28/10/2014 1.10p 1.20p 0.95p 1.03p 20600408
27/10/2014 1.03p 1.15p 0.99p 1.03p 18537000
24/10/2014 0.93p 1.05p 0.89p 1.03p 9037548
23/10/2014 0.98p 1.02p 0.89p 0.93p 3043710
22/10/2014 0.95p 1.02p 0.94p 0.98p 4589220
21/10/2014 0.88p 1.05p 0.80p 0.95p 3513037
20/10/2014 0.98p 0.99p 0.85p 0.88p 2938845
17/10/2014 1.00p 1.02p 0.90p 0.98p 4056411
16/10/2014 0.95p 1.14p 0.86p 1.00p 2143764
15/10/2014 1.08p 1.13p 0.85p 0.95p 1862170
14/10/2014 1.08p 1.23p 0.80p 1.08p 8712974
13/10/2014 1.20p 1.40p 1.00p 1.03p 25240116
10/10/2014 1.15p 1.19p 1.01p 1.10p 4407429
09/10/2014 1.13p 1.23p 1.10p 1.15p 6297639
08/10/2014 1.20p 1.37p 1.10p 1.20p 12972396
07/10/2014 1.30p 1.33p 1.20p 1.30p 6704516
06/10/2014 1.35p 1.40p 1.26p 1.35p 14810636
03/10/2014 1.33p 1.34p 1.20p 1.30p 6706989
02/10/2014 1.28p 1.42p 1.21p 1.33p 7770128
01/10/2014 1.35p 1.38p 1.24p 1.25p 5681960
30/09/2014 1.35p 1.39p 1.30p 1.35p 5454851
29/09/2014 1.45p 1.67p 1.20p 1.35p 16219069
26/09/2014 1.33p 1.50p 1.31p 1.35p 5833525
25/09/2014 1.38p 1.45p 1.36p 1.38p 2023874
24/09/2014 1.45p 1.50p 1.23p 1.30p 3742684
23/09/2014 1.45p 1.50p 1.41p 1.45p 311966
22/09/2014 1.58p 1.59p 1.43p 1.45p 1372145
19/09/2014 1.40p 1.50p 1.40p 1.43p 1160836
18/09/2014 1.38p 1.44p 1.37p 1.40p 1145494
17/09/2014 1.33p 1.65p 1.30p 1.40p 5455804
16/09/2014 1.33p 1.50p 1.31p 1.38p 3700781
15/09/2014 1.33p 1.40p 1.20p 1.33p 2984410
12/09/2014 1.35p 1.50p 1.25p 1.33p 1654539
11/09/2014 1.38p 1.47p 1.35p 1.35p 302570
10/09/2014 1.48p 1.55p 1.32p 1.38p 3240560
09/09/2014 1.30p 1.37p 1.20p 1.30p 1647018
08/09/2014 1.43p 1.43p 1.20p 1.30p 3171654
05/09/2014 1.60p 1.69p 1.31p 1.43p 6619973
04/09/2014 1.38p 1.60p 1.37p 1.53p 2248422
03/09/2014 1.53p 1.55p 1.36p 1.38p 1640320
02/09/2014 1.40p 1.56p 1.32p 1.53p 4279064
01/09/2014 1.25p 1.60p 1.20p 1.40p 10711669
29/08/2014 1.35p 1.35p 1.21p 1.25p 1447608
28/08/2014 1.38p 1.38p 1.20p 1.25p 1735562
27/08/2014 1.33p 1.43p 1.21p 1.40p 1674209
26/08/2014 1.38p 1.40p 1.20p 1.33p 1088426
22/08/2014 1.28p 1.48p 1.28p 1.38p 1475999
21/08/2014 1.28p 1.37p 1.24p 1.28p 408821
20/08/2014 1.28p 1.37p 1.23p 1.28p 778959
19/08/2014 1.30p 1.40p 1.23p 1.28p 1228272
18/08/2014 1.30p 1.40p 1.22p 1.30p 1286261
15/08/2014 1.28p 1.39p 1.22p 1.30p 496247
14/08/2014 1.28p 1.39p 1.18p 1.28p 259715
13/08/2014 1.33p 1.39p 1.18p 1.28p 688081
12/08/2014 1.35p 1.42p 1.25p 1.33p 370548
11/08/2014 1.35p 1.43p 1.26p 1.35p 202854
08/08/2014 1.38p 1.47p 1.25p 1.35p 754843
07/08/2014 1.28p 1.54p 1.23p 1.38p 2596195
06/08/2014 1.33p 1.35p 1.17p 1.28p 1019732
05/08/2014 1.33p 1.37p 1.23p 1.33p 301283
04/08/2014 1.28p 1.38p 1.18p 1.33p 511816
01/08/2014 1.30p 1.39p 1.28p 1.28p 39298
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

*Close Price adjusted for both dividends and splits