LSE - Delayed Quote GBp
Asiamet Resources Limited (ARS.L)
At close: 3:22 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 0.7562 | 0.7600 | 0.7550 | 0.7750 | 0.7750 | 411,701 |
Oct 23, 2024 | 0.7750 | 0.7630 | 0.7550 | 0.7750 | 0.7750 | 102,911 |
Oct 22, 2024 | 0.7750 | 0.7920 | 0.7630 | 0.7750 | 0.7750 | 537,338 |
Oct 21, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,188,163 |
Oct 18, 2024 | 0.7750 | 0.8000 | 0.7600 | 0.7750 | 0.7750 | 2,169,050 |
Oct 17, 2024 | 0.7500 | 0.8500 | 0.7500 | 0.7660 | 0.7660 | 5,315,761 |
Oct 16, 2024 | 0.8000 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 3,305,201 |
Oct 15, 2024 | 0.7000 | 0.8250 | 0.6880 | 0.7500 | 0.7500 | 2,052,020 |
Oct 14, 2024 | 0.7000 | 0.7200 | 0.6880 | 0.7000 | 0.7000 | 1,525,100 |
Oct 11, 2024 | 0.7000 | 0.6910 | 0.6500 | 0.7000 | 0.7000 | 7,256 |
Oct 10, 2024 | 0.7000 | 0.6910 | 0.6910 | 0.7000 | 0.7000 | 24,237 |
Oct 9, 2024 | 0.7000 | 0.7160 | 0.6790 | 0.7000 | 0.7000 | 1,353,966 |
Oct 8, 2024 | 0.6750 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 1,239,686 |
Oct 7, 2024 | 0.6750 | 0.6880 | 0.6780 | 0.6750 | 0.6750 | 431,050 |
Oct 4, 2024 | 0.6750 | 0.6940 | 0.6590 | 0.6750 | 0.6750 | 3,234,841 |
Oct 3, 2024 | 0.7000 | 0.6900 | 0.6500 | 0.6750 | 0.6750 | 2,089,000 |
Oct 2, 2024 | 0.7000 | 0.7440 | 0.6650 | 0.7000 | 0.7000 | 508,949 |
Oct 1, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 3,097,301 |
Sep 30, 2024 | 0.7250 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 901,280 |
Sep 27, 2024 | 0.7250 | 0.7080 | 0.7040 | 0.7250 | 0.7250 | 436,712 |
Sep 26, 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7250 | 0.7250 | 2,884,825 |
Sep 25, 2024 | 0.7250 | 0.7800 | 0.7220 | 0.7500 | 0.7500 | 6,454,934 |
Sep 24, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,738,167 |
Sep 23, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 97,446 |
Sep 20, 2024 | 0.7000 | 0.7280 | 0.6770 | 0.7250 | 0.7250 | 4,062,261 |
Sep 19, 2024 | 0.7250 | 0.7400 | 0.6770 | 0.7000 | 0.7000 | 2,413,138 |
Sep 18, 2024 | 0.7750 | 0.8000 | 0.7150 | 0.7250 | 0.7250 | 1,700,340 |
Sep 17, 2024 | 0.7750 | 0.7520 | 0.7160 | 0.7750 | 0.7750 | 903,891 |
Sep 16, 2024 | 0.7750 | 0.7900 | 0.7520 | 0.7750 | 0.7750 | 131,427 |
Sep 13, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Sep 12, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Sep 11, 2024 | 0.7750 | 0.7520 | 0.7520 | 0.7750 | 0.7750 | 25,508 |
Sep 10, 2024 | 0.8000 | 0.8000 | 0.7510 | 0.7750 | 0.7750 | 1,621,860 |
Sep 9, 2024 | 0.8000 | 0.7700 | 0.7610 | 0.8000 | 0.8000 | 2,049,652 |
Sep 6, 2024 | 0.8000 | 0.7880 | 0.7570 | 0.8000 | 0.8000 | 1,299,104 |
Sep 5, 2024 | 0.7750 | 0.8000 | 0.7550 | 0.8000 | 0.8000 | 4,366,843 |
Sep 4, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7980 | 0.7980 | 2,041,023 |
Sep 3, 2024 | 0.8250 | 0.8500 | 0.7600 | 0.7750 | 0.7750 | 2,688,110 |
Sep 2, 2024 | 0.8250 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 255,162 |
Aug 30, 2024 | 0.8250 | 0.8080 | 0.8000 | 0.8250 | 0.8250 | 847,383 |
Aug 29, 2024 | 0.8500 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 908,108 |
Aug 28, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Aug 27, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,935,734 |
Aug 23, 2024 | 0.8750 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 1,400,063 |
Aug 22, 2024 | 0.8500 | 0.9660 | 0.8500 | 0.8750 | 0.8750 | 3,169,060 |
Aug 21, 2024 | 0.8500 | 0.8270 | 0.8270 | 0.8500 | 0.8500 | 60,384 |
Aug 20, 2024 | 0.8750 | 0.9000 | 0.8270 | 0.9000 | 0.9000 | 547,554 |
Aug 19, 2024 | 0.8750 | 0.8630 | 0.8380 | 0.8750 | 0.8750 | 515,597 |
Aug 16, 2024 | 0.8750 | 0.8880 | 0.8700 | 0.8750 | 0.8750 | 842,182 |
Aug 15, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Aug 14, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 6,262,926 |
Aug 13, 2024 | 0.8500 | 0.8350 | 0.8000 | 0.8500 | 0.8500 | 41,560 |
Aug 12, 2024 | 0.8000 | 0.8440 | 0.8000 | 0.8500 | 0.8500 | 1,909,356 |
Aug 9, 2024 | 0.7750 | 0.8000 | 0.7630 | 0.8000 | 0.8000 | 1,280,231 |
Aug 8, 2024 | 0.8000 | 0.8180 | 0.7580 | 0.7750 | 0.7750 | 36,285 |
Aug 7, 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 1,883,651 |
Aug 6, 2024 | 0.8000 | 0.8180 | 0.7680 | 0.8000 | 0.8000 | 359,561 |
Aug 5, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 2,188,286 |
Aug 2, 2024 | 0.8250 | 0.8400 | 0.8010 | 0.8250 | 0.8250 | 971,423 |
Aug 1, 2024 | 0.8250 | 0.8440 | 0.8010 | 0.8250 | 0.8250 | 109,346 |
Jul 31, 2024 | 0.8250 | 0.8680 | 0.8010 | 0.8250 | 0.8250 | 1,644,829 |
Jul 30, 2024 | 0.8250 | 0.8680 | 0.8050 | 0.8250 | 0.8250 | 3,950,447 |
Jul 29, 2024 | 0.8250 | 0.8500 | 0.8130 | 0.8250 | 0.8250 | 876,693 |
Jul 26, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 693,156 |
Jul 25, 2024 | 0.8400 | 0.8480 | 0.8140 | 0.8400 | 0.8400 | 2,253,018 |
Jul 24, 2024 | 0.8750 | 0.8510 | 0.8310 | 0.8400 | 0.8400 | 2,858,517 |
Jul 23, 2024 | 0.8750 | 0.9000 | 0.8580 | 0.8750 | 0.8750 | 1,152,100 |
Jul 22, 2024 | 0.8750 | 0.9000 | 0.8580 | 0.8750 | 0.8750 | 248,388 |
Jul 19, 2024 | 0.9250 | 0.9000 | 0.8530 | 0.8750 | 0.8750 | 1,944,329 |
Jul 18, 2024 | 0.9000 | 0.9500 | 0.8660 | 0.9250 | 0.9250 | 1,751,954 |
Jul 17, 2024 | 0.9000 | 0.9490 | 0.8660 | 0.9000 | 0.9000 | 34,637 |
Jul 16, 2024 | 0.9250 | 0.8670 | 0.8500 | 0.9000 | 0.9000 | 493,062 |
Jul 15, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 95,261 |
Jul 12, 2024 | 0.9000 | 0.9090 | 0.8850 | 0.9000 | 0.9000 | 1,019,373 |
Jul 11, 2024 | 0.9000 | 0.9500 | 0.8650 | 0.9000 | 0.9000 | 760,742 |
Jul 10, 2024 | 0.9000 | 0.9170 | 0.8500 | 0.9000 | 0.9000 | 1,065,297 |
Jul 9, 2024 | 0.9250 | 0.8800 | 0.8500 | 0.9000 | 0.9000 | 218,259 |
Jul 8, 2024 | 0.8750 | 0.9400 | 0.8500 | 0.9250 | 0.9250 | 1,996,923 |
Jul 5, 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 378,914 |
Jul 4, 2024 | 0.8750 | 0.9000 | 0.8570 | 0.8750 | 0.8750 | 3,438,397 |
Jul 3, 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 337,674 |
Jul 2, 2024 | 0.8750 | 0.8850 | 0.8580 | 0.8750 | 0.8750 | 152,258 |
Jul 1, 2024 | 0.8650 | 0.9000 | 0.8550 | 0.8750 | 0.8750 | 2,156,468 |
Jun 28, 2024 | 0.8650 | 0.8600 | 0.8310 | 0.8650 | 0.8650 | 832,104 |
Jun 27, 2024 | 0.8750 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 1,626,901 |
Jun 26, 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 1,124,721 |
Jun 25, 2024 | 1.0000 | 1.0300 | 0.8650 | 0.8800 | 0.8800 | 2,552,702 |
Jun 24, 2024 | 0.9000 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 1,429,670 |
Jun 21, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 2,062,374 |
Jun 20, 2024 | 0.9000 | 0.9000 | 0.8560 | 0.8900 | 0.8900 | 830,994 |
Jun 19, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,572,604 |
Jun 18, 2024 | 0.8750 | 0.8500 | 0.8070 | 0.8750 | 0.8750 | 2,781,455 |
Jun 17, 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 320,654 |
Jun 14, 2024 | 0.8750 | 0.9000 | 0.8600 | 0.8750 | 0.8750 | 1,363,819 |
Jun 13, 2024 | 0.8750 | 0.9000 | 0.8760 | 0.8750 | 0.8750 | 607,860 |
Jun 12, 2024 | 0.9250 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 2,117,517 |
Jun 11, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 272,565 |
Jun 10, 2024 | 1.0000 | 1.0000 | 0.8760 | 0.9250 | 0.9250 | 7,939,818 |
Jun 7, 2024 | 1.0500 | 1.0650 | 0.9600 | 1.0000 | 1.0000 | 1,448,740 |
Jun 6, 2024 | 1.0500 | 1.1000 | 0.9520 | 1.0500 | 1.0500 | 4,912,589 |
Jun 5, 2024 | 1.1250 | 1.1290 | 1.0000 | 1.0500 | 1.0500 | 6,777,327 |
Jun 4, 2024 | 1.2250 | 1.2500 | 1.1000 | 1.1250 | 1.1250 | 6,655,452 |
Jun 3, 2024 | 1.3750 | 1.4000 | 1.2100 | 1.2250 | 1.2250 | 6,790,736 |
May 31, 2024 | 1.3750 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 2,115,418 |
May 30, 2024 | 1.5000 | 1.5500 | 1.3100 | 1.3750 | 1.3750 | 8,794,246 |
May 29, 2024 | 1.5000 | 1.5180 | 1.4700 | 1.5000 | 1.5000 | 133,789 |
May 28, 2024 | 1.5500 | 1.6000 | 1.4520 | 1.5000 | 1.5000 | 3,674,755 |
May 24, 2024 | 1.3750 | 1.5900 | 1.3780 | 1.5250 | 1.5250 | 7,533,028 |
May 23, 2024 | 1.3500 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 4,334,237 |
May 22, 2024 | 1.4500 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 6,165,748 |
May 21, 2024 | 1.4750 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 3,596,655 |
May 20, 2024 | 1.4250 | 1.6000 | 1.4220 | 1.4750 | 1.4750 | 10,792,386 |
May 17, 2024 | 1.3000 | 1.4280 | 1.2920 | 1.4250 | 1.4250 | 13,663,227 |
May 16, 2024 | 1.2250 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 6,087,658 |
May 15, 2024 | 1.2250 | 1.2980 | 1.2260 | 1.2250 | 1.2250 | 886,562 |
May 14, 2024 | 1.2750 | 1.2740 | 1.2000 | 1.2250 | 1.2250 | 3,942,891 |
May 13, 2024 | 1.2500 | 1.2900 | 1.1850 | 1.2500 | 1.2500 | 3,559,509 |
May 10, 2024 | 1.2500 | 1.3000 | 1.2170 | 1.2500 | 1.2500 | 7,905,590 |
May 9, 2024 | 1.1750 | 1.3000 | 1.1250 | 1.2500 | 1.2500 | 5,967,772 |
May 8, 2024 | 1.2250 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 9,308,753 |
May 7, 2024 | 1.1000 | 1.3000 | 1.1490 | 1.3000 | 1.3000 | 11,324,527 |
May 3, 2024 | 1.0250 | 1.1500 | 1.0490 | 1.1000 | 1.1000 | 10,764,906 |
May 2, 2024 | 1.0250 | 1.2000 | 1.0000 | 1.0250 | 1.0250 | 11,055,747 |
May 1, 2024 | 0.9250 | 1.0640 | 0.9490 | 1.0250 | 1.0250 | 7,602,324 |
Apr 30, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 8,397,486 |
Apr 29, 2024 | 0.8250 | 0.9500 | 0.8170 | 0.9250 | 0.9250 | 7,349,001 |
Apr 26, 2024 | 0.8250 | 0.9000 | 0.8150 | 0.8250 | 0.8250 | 2,713,343 |
Apr 25, 2024 | 0.8250 | 0.8500 | 0.7790 | 0.8250 | 0.8250 | 3,587,780 |
Apr 24, 2024 | 0.7750 | 0.9000 | 0.7500 | 0.8500 | 0.8500 | 5,878,414 |
Apr 23, 2024 | 0.7250 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 3,033,847 |
Apr 22, 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7250 | 0.7250 | 1,184,058 |
Apr 19, 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 5,079,004 |
Apr 18, 2024 | 0.6750 | 0.7490 | 0.6500 | 0.7000 | 0.7000 | 1,998,423 |
Apr 17, 2024 | 0.7250 | 0.7850 | 0.6600 | 0.6750 | 0.6750 | 5,250,032 |
Apr 16, 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 556,911 |
Apr 15, 2024 | 0.7250 | 0.7330 | 0.6500 | 0.7000 | 0.7000 | 2,954,969 |
Apr 12, 2024 | 0.6250 | 0.7400 | 0.5750 | 0.6500 | 0.6500 | 7,824,042 |
Apr 11, 2024 | 0.6250 | 0.6200 | 0.6000 | 0.6250 | 0.6250 | 604,520 |
Apr 10, 2024 | 0.6250 | 0.6370 | 0.6000 | 0.6250 | 0.6250 | 1,321,957 |
Apr 9, 2024 | 0.6250 | 0.6500 | 0.6110 | 0.6250 | 0.6250 | 2,605,448 |
Apr 8, 2024 | 0.6250 | 0.6400 | 0.6110 | 0.6250 | 0.6250 | 1,126,659 |
Apr 5, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 974,924 |
Apr 4, 2024 | 0.5750 | 0.6440 | 0.5800 | 0.6000 | 0.6000 | 5,215,407 |
Apr 3, 2024 | 0.6250 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 2,496,305 |
Apr 2, 2024 | 0.6000 | 0.6500 | 0.5600 | 0.6250 | 0.6250 | 5,587,182 |
Mar 28, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 1,654,384 |
Mar 27, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 342,507 |
Mar 26, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 2,248,650 |
Mar 25, 2024 | 0.6000 | 0.6150 | 0.5670 | 0.6000 | 0.6000 | 3,401,763 |
Mar 22, 2024 | 0.6000 | 0.6500 | 0.5670 | 0.6000 | 0.6000 | 307,507 |
Mar 21, 2024 | 0.6000 | 0.6300 | 0.5620 | 0.6000 | 0.6000 | 2,096,984 |
Mar 20, 2024 | 0.6250 | 0.6380 | 0.6190 | 0.6250 | 0.6250 | 486,609 |
Mar 19, 2024 | 0.6000 | 0.5820 | 0.5820 | 0.6000 | 0.6000 | 428,214 |
Mar 18, 2024 | 0.6000 | 0.6500 | 0.5730 | 0.6000 | 0.6000 | 6,441,721 |
Mar 15, 2024 | 0.6000 | 0.6500 | 0.5750 | 0.6000 | 0.6000 | 1,020,343 |
Mar 14, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 1,025,389 |
Mar 13, 2024 | 0.6000 | 0.5900 | 0.5550 | 0.6000 | 0.6000 | 1,773,490 |
Mar 12, 2024 | 0.6250 | 0.6100 | 0.5150 | 0.6000 | 0.6000 | 2,866,720 |
Mar 11, 2024 | 0.6250 | 0.6100 | 0.6000 | 0.6250 | 0.6250 | 1,600,000 |
Mar 8, 2024 | 0.6250 | 0.6180 | 0.5550 | 0.6250 | 0.6250 | 1,813,592 |
Mar 7, 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,610,481 |
Mar 6, 2024 | 0.6250 | 0.6350 | 0.6000 | 0.6250 | 0.6250 | 383,880 |
Mar 5, 2024 | 0.6500 | 0.7000 | 0.6030 | 0.6250 | 0.6250 | 13,476 |
Mar 4, 2024 | 0.6500 | 0.6450 | 0.6030 | 0.6500 | 0.6500 | 480,033 |
Mar 1, 2024 | 0.6000 | 0.6490 | 0.5500 | 0.6500 | 0.6500 | 2,701,244 |
Feb 29, 2024 | 0.6500 | 0.6500 | 0.5770 | 0.6000 | 0.6000 | 2,207,451 |
Feb 28, 2024 | 0.6250 | 0.6370 | 0.6000 | 0.6500 | 0.6500 | 1,372,387 |
Feb 27, 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,350,465 |
Feb 26, 2024 | 0.6250 | 0.6220 | 0.6030 | 0.6250 | 0.6250 | 1,460,636 |
Feb 23, 2024 | 0.6000 | 0.6350 | 0.5760 | 0.6250 | 0.6250 | 3,160,247 |
Feb 22, 2024 | 0.6250 | 0.6370 | 0.5850 | 0.6000 | 0.6000 | 1,772,746 |
Feb 21, 2024 | 0.6500 | 0.6450 | 0.6000 | 0.6020 | 0.6020 | 692,745 |
Feb 20, 2024 | 0.6500 | 0.6750 | 0.6200 | 0.6500 | 0.6500 | 7,534,705 |
Feb 19, 2024 | 0.6500 | 0.7000 | 0.6230 | 0.6500 | 0.6500 | 3,179,605 |
Feb 16, 2024 | 0.6750 | 0.7000 | 0.6150 | 0.6500 | 0.6500 | 10,099,654 |
Feb 15, 2024 | 0.7250 | 0.7500 | 0.5000 | 0.6750 | 0.6750 | 25,124,778 |
Feb 14, 2024 | 0.7250 | 0.7500 | 0.6860 | 0.7250 | 0.7250 | 914,512 |
Feb 13, 2024 | 0.7250 | 0.7130 | 0.7060 | 0.7250 | 0.7250 | 504,008 |
Feb 12, 2024 | 0.7250 | 0.7500 | 0.7130 | 0.7250 | 0.7250 | 47,367 |
Feb 9, 2024 | 0.7250 | 0.7260 | 0.7000 | 0.7250 | 0.7250 | 717,552 |
Feb 8, 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 1,157,282 |
Feb 7, 2024 | 0.7250 | 0.7380 | 0.6860 | 0.7250 | 0.7250 | 2,050,719 |
Feb 6, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 624,494 |
Feb 5, 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 697,366 |
Feb 2, 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 102,887 |
Feb 1, 2024 | 0.7250 | 0.7300 | 0.7070 | 0.7250 | 0.7250 | 229,438 |
Jan 31, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,168,212 |
Jan 30, 2024 | 0.7250 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 843,896 |
Jan 29, 2024 | 0.7250 | 0.7400 | 0.7130 | 0.7250 | 0.7250 | 755,020 |
Jan 26, 2024 | 0.7250 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 1,014,000 |
Jan 25, 2024 | 0.7250 | 0.7450 | 0.7100 | 0.7250 | 0.7250 | 588,271 |
Jan 24, 2024 | 0.7500 | 0.7590 | 0.7050 | 0.7250 | 0.7250 | 3,064,393 |
Jan 23, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 1,603,459 |
Jan 22, 2024 | 0.7750 | 0.7660 | 0.7260 | 0.7500 | 0.7500 | 1,723,949 |
Jan 19, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 1,849,934 |
Jan 18, 2024 | 0.7750 | 0.7920 | 0.7500 | 0.7750 | 0.7750 | 1,296,173 |
Jan 17, 2024 | 0.7750 | 0.8000 | 0.7650 | 0.7750 | 0.7750 | 620,348 |
Jan 16, 2024 | 0.7750 | 0.7800 | 0.7640 | 0.7750 | 0.7750 | 833,510 |
Jan 15, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 1,554,159 |
Jan 12, 2024 | 0.7750 | 0.7850 | 0.7630 | 0.7750 | 0.7750 | 1,736,701 |
Jan 11, 2024 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 1,047,469 |
Jan 10, 2024 | 0.8000 | 0.7950 | 0.7500 | 0.8000 | 0.8000 | 137,856 |
Jan 9, 2024 | 0.8000 | 0.7660 | 0.7600 | 0.8000 | 0.8000 | 582,583 |
Jan 8, 2024 | 0.8000 | 0.7980 | 0.7770 | 0.8000 | 0.8000 | 1,206,418 |
Jan 5, 2024 | 0.8000 | 0.8500 | 0.7780 | 0.8000 | 0.8000 | 284,792 |
Jan 4, 2024 | 0.8000 | 0.8490 | 0.7750 | 0.8000 | 0.8000 | 1,429,860 |
Jan 3, 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 415,619 |
Jan 2, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 1,902,954 |
Dec 29, 2023 | 0.8000 | 0.8180 | 0.7700 | 0.7750 | 0.7750 | 372,675 |
Dec 28, 2023 | 0.8000 | 0.8340 | 0.7500 | 0.8000 | 0.8000 | 1,581,508 |
Dec 27, 2023 | 0.8000 | 0.8340 | 0.7750 | 0.8000 | 0.8000 | 1,314,372 |
Dec 22, 2023 | 0.8000 | 0.8500 | 0.7850 | 0.8000 | 0.8000 | 1,060,372 |
Dec 21, 2023 | 0.8000 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 2,564,767 |
Dec 20, 2023 | 0.8000 | 0.8500 | 0.7110 | 0.8000 | 0.8000 | 7,234,751 |
Dec 19, 2023 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 3,898,777 |
Dec 18, 2023 | 0.8000 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 2,422,530 |
Dec 15, 2023 | 0.7750 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 3,305,831 |
Dec 14, 2023 | 0.7750 | 0.7850 | 0.7000 | 0.7360 | 0.7360 | 11,504,190 |
Dec 13, 2023 | 0.8250 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 7,932,752 |
Dec 12, 2023 | 0.8500 | 0.8380 | 0.8000 | 0.8250 | 0.8250 | 3,969,515 |
Dec 11, 2023 | 0.8750 | 0.8850 | 0.8020 | 0.8500 | 0.8500 | 106,763 |
Dec 8, 2023 | 0.8750 | 0.8860 | 0.8860 | 0.8750 | 0.8750 | 112,704 |
Dec 7, 2023 | 0.8500 | 0.9500 | 0.8290 | 0.8750 | 0.8750 | 688,406 |
Dec 6, 2023 | 0.8250 | 0.9000 | 0.8150 | 0.8500 | 0.8500 | 3,052,849 |
Dec 5, 2023 | 0.8750 | 0.9000 | 0.8250 | 0.8250 | 0.8250 | 5,549,694 |
Dec 4, 2023 | 0.8750 | 0.8600 | 0.8500 | 0.8750 | 0.8750 | 991,029 |
Dec 1, 2023 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 581,175 |
Nov 30, 2023 | 0.8750 | 0.8920 | 0.8600 | 0.8750 | 0.8750 | 646,861 |
Nov 29, 2023 | 0.8750 | 0.8600 | 0.8500 | 0.8750 | 0.8750 | 839,705 |
Nov 28, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 1,184,808 |
Nov 27, 2023 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 827,007 |
Nov 24, 2023 | 0.9000 | 0.9300 | 0.8480 | 0.8480 | 0.8480 | 144,658 |
Nov 23, 2023 | 0.9000 | 0.8950 | 0.8600 | 0.9000 | 0.9000 | 999,356 |
Nov 22, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 738,582 |
Nov 21, 2023 | 0.9000 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 97,305 |
Nov 20, 2023 | 0.9000 | 0.9360 | 0.8500 | 0.9000 | 0.9000 | 2,563,152 |
Nov 17, 2023 | 0.9000 | 0.9360 | 0.8820 | 0.9000 | 0.9000 | 225,192 |
Nov 16, 2023 | 0.9000 | 0.9500 | 0.8820 | 0.9000 | 0.9000 | 1,926,346 |
Nov 15, 2023 | 0.9250 | 0.9500 | 0.8720 | 0.9000 | 0.9000 | 3,392,161 |
Nov 14, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 1,035,571 |
Nov 13, 2023 | 0.9500 | 0.9800 | 0.9120 | 0.9500 | 0.9500 | 1,515,307 |
Nov 10, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 522,313 |
Nov 9, 2023 | 0.9500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 74,092 |
Nov 8, 2023 | 0.9500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 1,014,240 |
Nov 7, 2023 | 0.9750 | 1.0200 | 0.9220 | 0.9500 | 0.9500 | 2,163,365 |
Nov 6, 2023 | 0.9750 | 1.0200 | 0.9000 | 0.9750 | 0.9750 | 883,927 |
Nov 3, 2023 | 0.9500 | 1.0500 | 0.9560 | 0.9750 | 0.9750 | 1,438,565 |
Nov 2, 2023 | 0.9500 | 0.9990 | 0.9360 | 0.9500 | 0.9500 | 2,137,590 |
Nov 1, 2023 | 0.9250 | 0.9890 | 0.9310 | 0.9500 | 0.9500 | 448,693 |
Oct 31, 2023 | 0.9000 | 0.9900 | 0.8500 | 0.9250 | 0.9250 | 1,378,870 |
Oct 30, 2023 | 0.9250 | 0.9680 | 0.8600 | 0.9000 | 0.9000 | 6,181,644 |
Oct 27, 2023 | 0.9250 | 0.9340 | 0.9000 | 0.9250 | 0.9250 | 158,906 |
Oct 26, 2023 | 0.9500 | 0.9750 | 0.9000 | 0.9250 | 0.9250 | 1,697,045 |
Oct 25, 2023 | 1.0000 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 2,904,758 |
Oct 24, 2023 | 0.9250 | 1.0700 | 0.9150 | 1.0000 | 1.0000 | 3,928,481 |
Related Tickers
FAR.L Ferro-Alloy Resources Limited
2.5990
-1.92%
BHL.L Bradda Head Lithium Limited
1.3500
0.00%
ZX7.F Gladiator Metals Corp.
0.4570
+8.81%
BRES.L Blencowe Resources Plc
4.4900
-3.44%
LONE.V Lithium One Metals Inc.
0.0200
0.00%
POW.L Power Metal Resources plc
14.10
0.00%
SMD.V Strategic Metals Ltd.
0.1800
+2.86%
EPL.V Eagle Plains Resources Ltd.
0.0950
0.00%
E25.AX Element 25 Limited
0.2950
-4.84%
ARCM.L Arc Minerals Limited
2.0000
+17.65%