Shares Magazine
3.50p+0.05 (+1.45%)27 Mar 2025, 16:19
Andrada Mining Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 2.33p | 2.35p | 2.24p | 2.25p | 910,281 |
| Feb 18, 2025 | 2.33p | 2.35p | 2.25p | 2.33p | 430,554 |
| Feb 17, 2025 | 2.35p | 2.40p | 2.27p | 2.32p | 6,541,434 |
| Feb 14, 2025 | 2.33p | 2.40p | 2.30p | 2.35p | 8,276,137 |
| Feb 13, 2025 | 2.38p | 2.40p | 2.25p | 2.33p | 1,493,382 |
| Feb 12, 2025 | 2.50p | 2.58p | 2.30p | 2.38p | 9,281,075 |
| Feb 11, 2025 | 2.50p | 2.55p | 2.37p | 2.40p | 4,631,923 |
| Feb 10, 2025 | 2.42p | 2.62p | 2.40p | 2.50p | 14,166,806 |
| Feb 7, 2025 | 2.33p | 2.50p | 2.30p | 2.42p | 9,199,496 |
| Feb 6, 2025 | 2.33p | 2.40p | 2.25p | 2.33p | 9,284,312 |
| Feb 5, 2025 | 2.25p | 2.40p | 2.20p | 2.27p | 8,742,828 |
| Feb 4, 2025 | 2.17p | 2.31p | 2.15p | 2.25p | 18,972,694 |
| Feb 3, 2025 | 2.02p | 2.25p | 2.00p | 2.15p | 40,421,038 |
| Jan 31, 2025 | 1.98p | 2.05p | 1.98p | 2.00p | 6,058,677 |
| Jan 30, 2025 | 1.98p | 2.05p | 1.95p | 1.98p | 1,218,151 |
| Jan 29, 2025 | 2.08p | 2.10p | 1.90p | 1.98p | 4,130,791 |
| Jan 28, 2025 | 2.08p | 2.10p | 2.06p | 2.08p | 216,401 |
| Jan 27, 2025 | 2.17p | 2.20p | 2.05p | 2.08p | 4,159,017 |
| Jan 24, 2025 | 2.23p | 2.25p | 2.13p | 2.17p | 3,390,805 |
| Jan 23, 2025 | 2.23p | 2.25p | 2.20p | 2.23p | 2,179,936 |
| Jan 22, 2025 | 2.23p | 2.25p | 2.20p | 2.23p | 357,678 |
| Jan 21, 2025 | 2.30p | 2.30p | 2.20p | 2.23p | 511,050 |
| Jan 20, 2025 | 2.25p | 2.30p | 2.25p | 2.25p | 2,089,543 |
| Jan 17, 2025 | 2.25p | 2.30p | 2.20p | 2.25p | 3,416,756 |
| Jan 16, 2025 | 2.30p | 2.33p | 2.23p | 2.25p | 1,161,127 |
| Jan 15, 2025 | 2.25p | 2.37p | 2.25p | 2.30p | 969,873 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.