3.50p+0.00 (+0.00%)23 Aug 2024, 16:30
Andrada Mining Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 3.50p | 3.60p | 3.40p | 3.50p | 295,820 |
Aug 22, 2024 | 3.50p | 3.60p | 3.46p | 3.50p | 931,775 |
Aug 21, 2024 | 3.60p | 3.70p | 3.43p | 3.50p | 1,698,673 |
Aug 20, 2024 | 3.60p | 3.70p | 3.50p | 3.50p | 1,021,266 |
Aug 19, 2024 | 3.60p | 3.62p | 3.51p | 3.60p | 581,694 |
Aug 16, 2024 | 3.60p | 3.70p | 3.50p | 3.60p | 1,263,531 |
Aug 15, 2024 | 3.45p | 3.78p | 3.40p | 3.60p | 3,476,153 |
Aug 14, 2024 | 3.50p | 3.54p | 3.42p | 3.45p | 69,769 |
Aug 13, 2024 | 3.55p | 3.70p | 3.42p | 3.50p | 2,216,542 |
Aug 12, 2024 | 3.25p | 3.60p | 3.26p | 3.55p | 8,487,071 |
Aug 9, 2024 | 3.25p | 3.30p | 3.10p | 3.30p | 722,864 |
Aug 8, 2024 | 3.30p | 3.30p | 3.20p | 3.25p | 836,640 |
Aug 7, 2024 | 3.45p | 3.50p | 3.23p | 3.25p | 3,806,922 |
Aug 6, 2024 | 3.10p | 3.30p | 2.94p | 3.25p | 4,554,458 |
Aug 5, 2024 | 3.05p | 3.18p | 2.83p | 3.10p | 4,194,360 |
Aug 2, 2024 | 3.25p | 3.30p | 2.90p | 3.10p | 4,258,516 |
Aug 1, 2024 | 3.25p | 3.30p | 3.20p | 3.25p | 128,398 |
Jul 31, 2024 | 3.20p | 3.30p | 3.10p | 3.25p | 1,550,245 |
Jul 30, 2024 | 3.15p | 3.30p | 3.15p | 3.20p | 515,008 |
Jul 29, 2024 | 3.20p | 3.30p | 3.13p | 3.18p | 2,849,449 |
Jul 26, 2024 | 3.15p | 3.30p | 3.13p | 3.20p | 6,784,483 |
Jul 25, 2024 | 3.35p | 3.40p | 3.10p | 3.20p | 6,048,866 |
Jul 24, 2024 | 3.45p | 3.50p | 3.30p | 3.35p | 1,164,989 |
Jul 23, 2024 | 3.45p | 3.50p | 3.20p | 3.45p | 8,669,388 |
Jul 22, 2024 | 3.55p | 3.60p | 3.40p | 3.40p | 5,914,883 |
Jul 19, 2024 | 3.60p | 3.70p | 3.50p | 3.60p | 190,494 |
Jul 18, 2024 | 3.65p | 3.70p | 3.50p | 3.65p | 3,031,491 |
Jul 17, 2024 | 3.75p | 3.80p | 3.60p | 3.65p | 4,510,501 |
Jul 16, 2024 | 3.75p | 3.80p | 3.75p | 3.75p | 369,402 |
Jul 15, 2024 | 3.80p | 3.90p | 3.70p | 3.75p | 969,715 |
Jul 12, 2024 | 3.80p | 3.84p | 3.70p | 3.75p | 1,472,870 |
Jul 11, 2024 | 3.75p | 3.90p | 3.70p | 3.80p | 2,994,037 |
Jul 10, 2024 | 3.75p | 3.88p | 3.65p | 3.88p | 1,446,985 |
Jul 9, 2024 | 3.75p | 3.80p | 3.70p | 3.75p | 761,430 |
Jul 8, 2024 | 3.75p | 3.77p | 3.70p | 3.75p | 2,405,492 |
Jul 5, 2024 | 3.75p | 3.79p | 3.70p | 3.75p | 1,152,591 |
Jul 4, 2024 | 3.70p | 3.80p | 3.67p | 3.75p | 4,021,888 |
Jul 3, 2024 | 3.80p | 3.90p | 3.66p | 3.74p | 2,619,137 |
Jul 2, 2024 | 3.80p | 3.85p | 3.70p | 3.80p | 337,998 |
Jul 1, 2024 | 3.85p | 3.90p | 3.70p | 3.80p | 850,226 |
Jun 28, 2024 | 3.95p | 4.00p | 3.80p | 3.85p | 4,422,234 |
Jun 27, 2024 | 3.85p | 4.10p | 3.70p | 3.95p | 14,015,908 |
Jun 26, 2024 | 3.90p | 4.00p | 3.63p | 3.74p | 7,804,560 |
Jun 25, 2024 | 3.85p | 4.00p | 3.80p | 3.90p | 4,858,290 |
Jun 24, 2024 | 3.90p | 4.00p | 3.80p | 3.85p | 9,847,412 |
Jun 21, 2024 | 4.70p | 4.72p | 3.76p | 3.90p | 33,577,111 |
Jun 20, 2024 | 4.65p | 4.80p | 4.50p | 4.60p | 3,261,836 |
Jun 19, 2024 | 4.70p | 4.78p | 4.56p | 4.65p | 254,178 |
Jun 18, 2024 | 4.65p | 4.80p | 4.50p | 4.70p | 3,115,760 |
Jun 17, 2024 | 4.65p | 4.80p | 4.58p | 4.65p | 1,086,513 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.