Shares Magazine
1.00p+0.05 (+5.26%)02 May 2025, 16:35
Asiamet Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.95p | 1.13p | 0.90p | 1.00p | 6,320,132 |
| May 1, 2025 | 0.95p | 0.98p | 0.90p | 0.95p | 1,556,010 |
| Apr 30, 2025 | 1.00p | 1.05p | 0.91p | 0.95p | 2,371,571 |
| Apr 29, 2025 | 1.00p | 1.05p | 0.95p | 1.00p | 825,348 |
| Apr 28, 2025 | 0.90p | 1.05p | 0.85p | 1.00p | 5,000,416 |
| Apr 25, 2025 | 0.90p | 0.93p | 0.88p | 0.90p | 1,288,313 |
| Apr 24, 2025 | 0.90p | 0.95p | 0.85p | 0.90p | 2,933,593 |
| Apr 23, 2025 | 1.00p | 1.05p | 0.90p | 0.95p | 3,697,561 |
| Apr 22, 2025 | 0.90p | 1.10p | 0.94p | 1.00p | 5,160,293 |
| Apr 17, 2025 | 0.90p | 0.95p | 0.88p | 0.90p | 2,178,328 |
| Apr 16, 2025 | 0.93p | 0.95p | 0.85p | 0.95p | 3,050,177 |
| Apr 15, 2025 | 0.93p | 0.95p | 0.92p | 0.93p | 64,530 |
| Apr 14, 2025 | 0.93p | 0.95p | 0.88p | 0.93p | 705,506 |
| Apr 11, 2025 | 0.90p | 0.95p | 0.89p | 0.95p | 1,459,565 |
| Apr 10, 2025 | 0.82p | 0.94p | 0.80p | 0.90p | 3,387,327 |
| Apr 9, 2025 | 0.80p | 0.87p | 0.81p | 0.82p | 1,667,893 |
| Apr 8, 2025 | 0.82p | 0.87p | 0.75p | 0.82p | 960,701 |
| Apr 7, 2025 | 0.90p | 0.90p | 0.82p | 0.82p | 1,681,431 |
| Apr 4, 2025 | 0.90p | 0.93p | 0.85p | 0.90p | 5,094,146 |
| Apr 3, 2025 | 0.90p | 0.89p | 0.85p | 0.90p | 265,724 |
| Apr 2, 2025 | 0.90p | 0.95p | 0.88p | 0.90p | 220,935 |
| Apr 1, 2025 | 0.90p | 0.94p | 0.85p | 0.90p | 1,670,608 |
| Mar 31, 2025 | 0.95p | 0.95p | 0.90p | 0.90p | 4,225,833 |
| Mar 28, 2025 | 1.05p | 1.10p | 0.92p | 0.95p | 3,194,999 |
| Mar 27, 2025 | 1.00p | 1.00p | 0.92p | 1.00p | 4,335,373 |
| Mar 26, 2025 | 1.07p | 1.15p | 0.95p | 1.00p | 4,572,566 |
| Mar 25, 2025 | 1.07p | 1.15p | 1.00p | 1.07p | 1,462,372 |
| Mar 24, 2025 | 0.97p | 1.12p | 1.00p | 1.05p | 6,054,013 |
| Mar 21, 2025 | 1.00p | 1.05p | 0.98p | 0.97p | 3,296,675 |
| Mar 20, 2025 | 0.95p | 1.05p | 0.96p | 1.00p | 3,480,645 |
| Mar 19, 2025 | 0.95p | 1.00p | 0.91p | 0.95p | 3,433,390 |
| Mar 18, 2025 | 0.90p | 1.02p | 0.85p | 0.95p | 3,558,396 |
| Mar 17, 2025 | 0.88p | 0.96p | 0.87p | 0.94p | 3,494,177 |
| Mar 14, 2025 | 0.82p | 0.95p | 0.80p | 0.88p | 1,034,902 |
| Mar 13, 2025 | 0.78p | 0.90p | 0.75p | 0.82p | 5,212,723 |
| Mar 12, 2025 | 0.78p | 0.80p | 0.76p | 0.78p | 2,046,048 |
| Mar 11, 2025 | 0.72p | 0.80p | 0.72p | 0.78p | 3,055,177 |
| Mar 10, 2025 | 0.72p | 0.75p | 0.70p | 0.72p | 1,100,771 |
| Mar 7, 2025 | 0.72p | 0.75p | 0.70p | 0.72p | 1,283,815 |
| Mar 6, 2025 | 0.75p | 0.74p | 0.70p | 0.72p | 2,992,458 |
| Mar 5, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 2,141,123 |
| Mar 4, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 1,620,206 |
| Mar 3, 2025 | 0.72p | 0.78p | 0.70p | 0.78p | 3,557,151 |
| Feb 28, 2025 | 0.78p | 0.80p | 0.72p | 0.72p | 3,642,493 |
| Feb 27, 2025 | 0.78p | 0.79p | 0.75p | 0.78p | 751,800 |
| Feb 26, 2025 | 0.72p | 0.77p | 0.72p | 0.78p | 3,128,922 |
| Feb 25, 2025 | 0.75p | 0.77p | 0.71p | 0.72p | 3,015,498 |
| Feb 24, 2025 | 0.78p | 0.82p | 0.76p | 0.75p | 555,198 |
| Feb 21, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 555,801 |
| Feb 20, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 103,841 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.