1. Share Prices

  2. Asiamet Resources Limited (ARS)

0.83p-0.03 (-2.94%)24 Dec 2024, 11:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asiamet Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20240.85p0.83p0.80p0.82p1,773,966
Dec 23, 20240.88p0.95p0.81p0.85p4,704,139
Dec 20, 20240.93p0.95p0.75p0.75p4,520,757
Dec 19, 20240.82p0.95p0.84p0.95p5,560,694
Dec 18, 20240.85p0.90p0.82p0.85p821,195
Dec 17, 20240.78p0.85p0.70p0.85p5,421,536
Dec 16, 20240.78p0.84p0.76p0.78p2,491,401
Dec 13, 20240.78p0.84p0.70p0.78p1,541,111
Dec 12, 20240.85p0.85p0.70p0.78p275,863
Dec 11, 20240.85p0.90p0.80p0.85p5,411,009
Dec 10, 20240.70p0.90p0.70p0.88p6,949,238
Dec 9, 20240.68p0.70p0.67p0.70p668,750
Dec 6, 20240.63p0.70p0.62p0.68p3,316,286
Dec 5, 20240.63p0.65p0.62p0.63p1,430,959
Dec 4, 20240.60p0.65p0.62p0.63p3,816,491
Dec 3, 20240.60p0.65p0.50p0.60p9,167,082
Dec 2, 20240.60p0.65p0.56p0.61p979,184
Nov 29, 20240.57p0.62p0.56p0.60p1,059,506
Nov 28, 20240.57p0.60p0.59p0.57p5,630,814
Nov 27, 20240.57p0.60p0.56p0.57p1,563,936
Nov 26, 20240.57p0.63p0.55p0.57p1,401,792
Nov 25, 20240.60p0.63p0.55p0.57p9,244,459
Nov 22, 20240.60p0.63p0.55p0.60p455,745
Nov 21, 20240.60p0.63p0.58p0.60p150,000
Nov 20, 20240.60p0.65p0.58p0.60p1,241,117
Nov 19, 20240.60p0.65p0.64p0.60p839,382
Nov 18, 20240.63p0.65p0.60p0.60p303,228
Nov 15, 20240.63p0.65p0.58p0.63p8,228,928
Nov 14, 20240.65p0.67p0.61p0.63p4,811,737
Nov 13, 20240.68p0.68p0.60p0.67p2,580,505
Nov 12, 20240.68p0.70p0.67p0.68p954,304
Nov 11, 20240.72p0.70p0.67p0.68p1,752,396
Nov 8, 20240.75p0.80p0.70p0.72p1,662,543
Nov 7, 20240.75p0.75p0.71p0.75p1,292,219
Nov 6, 20240.75p0.76p0.72p0.75p242,258
Nov 5, 20240.75p0.80p0.70p0.75p1,433,875
Nov 4, 20240.75p0.76p0.71p0.75p355,219
Nov 1, 20240.78p0.79p0.72p0.77p1,701,738
Oct 30, 20240.78p0.80p0.76p0.78p264,228
Oct 29, 20240.78p0.80p0.75p0.77p1,357,286
Oct 28, 20240.78p0.80p0.76p0.78p2,401,958
Oct 25, 20240.75p0.80p0.76p0.78p267,480
Oct 24, 20240.78p0.76p0.76p0.78p398,499
Oct 23, 20240.78p0.76p0.76p0.78p102,911
Oct 22, 20240.78p0.79p0.76p0.78p537,338
Oct 21, 20240.78p0.80p0.75p0.78p2,188,163
Oct 18, 20240.78p0.80p0.76p0.78p2,169,050
Oct 17, 20240.75p0.85p0.75p0.77p5,315,761
Oct 16, 20240.80p0.82p0.74p0.75p3,305,201
Oct 15, 20240.70p0.82p0.69p0.75p2,052,020
12345
Showing 1 to 50 of 249

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.