Shares Magazine
3.00p+0.00 (+0.00%)02 May 2025, 17:36
Andrada Mining Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 2,118,556 |
| May 1, 2025 | 3.15p | 3.20p | 2.93p | 3.00p | 3,092,001 |
| Apr 30, 2025 | 3.30p | 3.40p | 3.10p | 3.15p | 1,273,287 |
| Apr 29, 2025 | 2.85p | 3.40p | 2.80p | 3.28p | 8,215,124 |
| Apr 28, 2025 | 2.85p | 2.90p | 2.80p | 2.85p | 344,285 |
| Apr 25, 2025 | 2.75p | 2.90p | 2.66p | 2.85p | 7,136,468 |
| Apr 24, 2025 | 2.70p | 2.80p | 2.70p | 2.75p | 832,133 |
| Apr 23, 2025 | 2.70p | 2.80p | 2.60p | 2.70p | 192,199 |
| Apr 22, 2025 | 2.60p | 2.80p | 2.50p | 2.70p | 1,718,315 |
| Apr 17, 2025 | 2.60p | 2.64p | 2.50p | 2.60p | 581,439 |
| Apr 16, 2025 | 2.70p | 2.70p | 2.50p | 2.60p | 2,936,151 |
| Apr 15, 2025 | 2.70p | 2.72p | 2.60p | 2.70p | 711,016 |
| Apr 14, 2025 | 2.65p | 2.80p | 2.60p | 2.70p | 871,218 |
| Apr 11, 2025 | 2.65p | 2.80p | 2.60p | 2.70p | 1,895,334 |
| Apr 10, 2025 | 2.45p | 2.80p | 2.40p | 2.65p | 4,018,040 |
| Apr 9, 2025 | 2.65p | 2.70p | 2.30p | 2.35p | 3,160,433 |
| Apr 8, 2025 | 2.70p | 2.80p | 2.60p | 2.60p | 1,744,266 |
| Apr 7, 2025 | 2.80p | 2.90p | 2.40p | 2.70p | 8,959,226 |
| Apr 4, 2025 | 3.20p | 3.30p | 2.80p | 2.85p | 4,041,451 |
| Apr 3, 2025 | 3.35p | 3.40p | 2.93p | 3.20p | 4,415,312 |
| Apr 2, 2025 | 3.10p | 3.50p | 3.00p | 3.35p | 7,491,380 |
| Apr 1, 2025 | 2.90p | 3.30p | 2.80p | 3.10p | 5,137,820 |
| Mar 31, 2025 | 3.55p | 3.60p | 2.80p | 2.90p | 7,732,833 |
| Mar 28, 2025 | 3.50p | 3.70p | 3.40p | 3.48p | 5,447,370 |
| Mar 27, 2025 | 3.45p | 3.75p | 3.40p | 3.50p | 5,758,716 |
| Mar 26, 2025 | 3.30p | 3.60p | 3.10p | 3.45p | 7,842,400 |
| Mar 25, 2025 | 3.17p | 3.40p | 3.15p | 3.25p | 7,577,903 |
| Mar 24, 2025 | 3.35p | 3.40p | 3.10p | 3.17p | 2,357,238 |
| Mar 21, 2025 | 3.45p | 3.60p | 3.30p | 3.35p | 2,528,161 |
| Mar 20, 2025 | 3.63p | 3.62p | 3.40p | 3.45p | 1,626,539 |
| Mar 19, 2025 | 3.75p | 3.85p | 3.50p | 3.63p | 1,851,874 |
| Mar 18, 2025 | 3.70p | 3.90p | 3.59p | 3.75p | 2,802,712 |
| Mar 17, 2025 | 3.90p | 4.20p | 3.59p | 3.59p | 6,960,221 |
| Mar 14, 2025 | 3.52p | 4.40p | 3.50p | 4.00p | 21,801,390 |
| Mar 13, 2025 | 3.15p | 3.52p | 3.10p | 3.52p | 9,743,692 |
| Mar 12, 2025 | 3.35p | 3.40p | 3.10p | 3.20p | 7,254,768 |
| Mar 11, 2025 | 3.33p | 3.40p | 3.00p | 3.30p | 17,275,922 |
| Mar 10, 2025 | 2.77p | 3.75p | 2.70p | 3.40p | 115,536,371 |
| Mar 7, 2025 | 2.10p | 2.85p | 2.00p | 2.77p | 73,720,453 |
| Mar 6, 2025 | 1.80p | 2.00p | 1.70p | 1.95p | 142,523,860 |
| Mar 5, 2025 | 1.93p | 1.91p | 1.72p | 1.77p | 17,143,737 |
| Mar 4, 2025 | 1.88p | 1.98p | 1.85p | 1.92p | 15,614,991 |
| Mar 3, 2025 | 2.02p | 2.05p | 1.85p | 1.87p | 7,403,360 |
| Feb 28, 2025 | 2.17p | 2.20p | 2.00p | 2.04p | 18,946,762 |
| Feb 27, 2025 | 2.08p | 2.15p | 2.05p | 2.08p | 1,225,711 |
| Feb 26, 2025 | 2.08p | 2.10p | 2.05p | 2.08p | 765,118 |
| Feb 25, 2025 | 2.15p | 2.15p | 2.00p | 2.06p | 5,932,379 |
| Feb 24, 2025 | 2.20p | 2.25p | 2.10p | 2.17p | 1,857,297 |
| Feb 21, 2025 | 2.15p | 2.20p | 2.10p | 2.20p | 3,878,014 |
| Feb 20, 2025 | 2.25p | 2.30p | 2.13p | 2.15p | 8,524,089 |
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.