1. Share Prices

  2. Andrada Mining Limited (ATM)

2.40p-0.05 (-2.04%)18 Nov 2024, 15:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrada Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 15, 20242.52p2.55p2.42p2.45p2,267,794
Nov 14, 20242.73p2.66p2.50p2.52p4,678,859
Nov 13, 20242.75p2.80p2.65p2.73p551,561
Nov 12, 20242.75p2.77p2.70p2.75p2,022,055
Nov 11, 20242.75p2.80p2.70p2.75p709,556
Nov 8, 20242.80p2.86p2.70p2.75p6,113,023
Nov 7, 20242.65p2.79p2.63p2.80p3,391,315
Nov 6, 20242.85p3.00p2.67p2.65p438,682
Nov 5, 20242.75p2.82p2.70p2.85p2,181,008
Nov 4, 20242.90p3.00p2.70p2.75p1,191,108
Nov 1, 20242.98p3.04p2.75p2.90p4,052,648
Oct 31, 20243.10p3.12p2.80p2.98p5,946,544
Oct 30, 20243.10p3.20p3.04p3.10p185,933
Oct 29, 20243.05p3.20p3.07p3.10p415,013
Oct 28, 20243.15p3.20p3.00p3.05p2,806,026
Oct 25, 20243.20p3.30p3.10p3.15p567,840
Oct 24, 20243.25p3.25p3.20p3.20p724,891
Oct 23, 20243.30p3.40p3.20p3.25p224,929
Oct 22, 20243.30p3.34p3.22p3.30p1,301,450
Oct 21, 20243.35p3.50p3.20p3.30p1,492,952
Oct 18, 20243.35p3.50p3.20p3.35p990,355
Oct 17, 20243.30p3.50p3.20p3.35p1,048,080
Oct 16, 20243.40p3.49p3.25p3.30p2,146,260
Oct 15, 20243.35p3.50p3.20p3.35p1,106,817
Oct 14, 20243.45p3.60p3.23p3.35p452,242
Oct 11, 20243.45p3.60p3.31p3.45p248,580
Oct 10, 20243.45p3.60p3.31p3.45p745,873
Oct 9, 20243.50p3.60p3.30p3.45p209,654
Oct 8, 20243.60p3.60p3.40p3.50p2,223,378
Oct 7, 20243.60p3.70p3.55p3.55p2,618,264
Oct 4, 20243.45p3.65p3.30p3.50p1,897,383
Oct 3, 20243.35p3.50p3.25p3.45p2,259,937
Oct 2, 20243.40p3.50p3.25p3.35p859,737
Oct 1, 20243.40p3.44p3.31p3.40p424,540
Sep 30, 20243.45p3.50p3.30p3.40p1,754,325
Sep 27, 20243.45p3.47p3.33p3.45p164,832
Sep 26, 20243.45p3.60p3.30p3.45p535,499
Sep 25, 20243.45p3.60p3.31p3.40p319,324
Sep 24, 20243.50p3.60p3.30p3.45p546,733
Sep 23, 20243.45p3.70p3.36p3.50p431,299
Sep 20, 20243.50p3.55p3.40p3.50p871,401
Sep 19, 20243.60p3.60p3.40p3.50p2,645,818
Sep 18, 20243.65p3.59p3.50p3.50p1,218,472
Sep 17, 20243.65p3.80p3.50p3.60p1,058,168
Sep 16, 20243.70p3.80p3.50p3.65p1,153,102
Sep 13, 20243.60p3.80p3.50p3.60p1,646,720
Sep 12, 20243.95p4.00p3.50p3.60p5,409,626
Sep 11, 20243.70p3.80p3.58p3.65p881,680
Sep 10, 20243.65p3.80p3.50p3.70p1,304,240
Sep 9, 20243.55p4.00p3.45p3.70p23,266,532
123456
Showing 1 to 50 of 252

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC526.607.58
Wood Group (John) PLC52.755.50
Hunting PLC314.503.62
Dcc PLC5,595.003.61
Centamin PLC145.703.55
Endeavour Mining PLC1,582.003.47

Fallers

CompanyPrice% Chg
Ip Group PLC41.50-8.69
B&M European Value Retail S.A.347.90-8.06
Close Brothers Group PLC206.40-6.52
Wizz Air Holdings PLC1,359.00-5.63
Vistry Group PLC660.00-5.58
Goodwin PLC6,580.00-5.46