ABM.L - African Battery Metals Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.46300.46300.40000.42500.42501,584,555
May 23, 20190.45000.45000.42500.47500.4750911,943
May 22, 20190.45100.49000.45000.50000.5000392,252
May 21, 20190.53000.54500.42500.52500.52502,280,195
May 20, 20190.46800.52500.46800.47500.4750223,344
May 17, 20190.41300.47000.41300.45000.45002,668,143
May 16, 20190.41300.47500.41300.45000.45005,826
May 15, 20190.42500.47500.40200.45000.4500731,500
May 14, 20190.45000.45000.45000.45000.4500-
May 13, 20190.42800.45000.40200.45000.45001,677,736
May 10, 20190.37800.37800.37800.40000.40002,513
May 09, 20190.37800.37800.37800.40000.4000124,132
May 08, 20190.38400.43800.38400.40000.4000269,333
May 07, 20190.42500.42500.38400.40000.400073,685
May 03, 20190.40000.42700.38500.40000.40002,438,438
May 02, 20190.44000.44000.35000.37500.375010,388,102
May 01, 20190.42500.42500.42500.42500.4250-
Apr 30, 20190.44000.44000.40000.42500.42502,860,692
Apr 29, 20190.41500.41500.41500.47500.475014,240
Apr 26, 20190.47500.47500.47500.47500.4750-
Apr 25, 20190.47500.47500.47500.47500.4750-
Apr 24, 20190.47500.47500.47500.47500.4750-
Apr 23, 20190.45300.51800.45300.47500.4750617,728
Apr 18, 20190.51300.51300.51300.47500.4750150,000
Apr 17, 20190.55000.55000.42500.47500.475042,137
Apr 16, 20190.42500.51300.42500.47500.475058,889
Apr 15, 20190.46300.52400.46300.47500.4750609,729
Apr 12, 20190.42000.52500.41500.45000.45001,042,555
Apr 11, 20190.47900.47900.47900.45000.4500143,844
Apr 10, 20190.50000.50000.42000.45000.4500268,090
Apr 09, 20190.41500.49800.41500.45000.45001,121,376
Apr 08, 20190.48000.48000.47900.45000.450020,500
Apr 05, 20190.40000.40000.40000.45000.4500143,500
Apr 04, 20190.41000.41500.41000.45000.450030,465
Apr 03, 20190.43800.50000.30300.42500.42501,899,224
Apr 02, 20190.40000.40000.40000.40000.4000-
Apr 01, 20190.43700.43700.36600.40000.4000225,000
Mar 29, 20190.45000.45000.45000.40000.40002,899,988
Mar 28, 20190.40000.40000.40000.40000.4000438,609
Mar 27, 20190.40000.44500.40000.45000.4500224,915
Mar 26, 20190.40000.40000.40000.45000.45001,600
Mar 25, 20190.40000.40000.33800.45000.4500254,148
Mar 22, 20190.40000.45000.45000.45000.45001,121
Mar 21, 20190.47500.47500.40000.45000.4500336,046
Mar 20, 20190.41500.41500.41500.45000.4500484,085
Mar 19, 20190.41100.48500.41100.45000.4500307,236
Mar 18, 20190.44500.44500.44500.45000.4500750,000
Mar 15, 20190.40000.44500.40000.45000.4500496,561
Mar 14, 20190.45000.45000.45000.45000.4500-
Mar 13, 20190.45000.45000.45000.45000.4500-
Mar 12, 20190.43500.43500.43500.45000.4500227,586
Mar 11, 20190.40300.43500.40300.45000.45002,190,219
Mar 08, 20190.42500.45000.40300.45000.45002,223,758
Mar 07, 20190.52500.42000.42000.50000.50003,944,881
Mar 06, 20190.48500.54000.42500.50000.50001,802,000
Mar 05, 20190.43000.43000.40000.45000.45001,006,800
Mar 04, 20190.47500.47500.42500.45000.4500177,599
Mar 01, 20190.41500.47500.41500.45000.4500402,631
Feb 28, 20190.47000.47000.41500.45000.4500411,500
Feb 27, 20190.48000.48000.48000.45000.4500964,100
Feb 26, 20190.45300.50000.45300.50000.500039,000
Feb 25, 20190.45300.48300.45300.47500.47501,197,704
Feb 22, 20190.46300.55300.45000.47500.47504,133,100
Feb 21, 20190.50000.57000.45000.50000.50001,419,267
Feb 20, 20190.67000.67000.50000.60000.60002,089,580
Feb 19, 20190.66300.70000.70000.62500.62503,949,540
Feb 18, 20190.61000.64000.64000.64000.64007,020,099
Feb 15, 20191.35001.35001.35001.35001.3500-
Feb 14, 20191.35001.35001.35001.35001.3500-
Feb 13, 20191.35001.35001.35001.35001.3500-
Feb 12, 20191.35001.35001.35001.35001.3500-
Feb 11, 20191.35001.35001.35001.35001.3500-
Feb 08, 20191.35001.35001.35001.35001.3500-
Feb 07, 20191.35001.35001.35001.35001.3500-
Feb 06, 20191.35001.35001.35001.35001.3500-
Feb 05, 20191.35001.35001.35001.35001.3500-
Feb 04, 20191.35001.35001.35001.35001.3500-
Feb 01, 20191.35001.35001.35001.35001.3500-
Jan 31, 20191.35001.35001.35001.35001.3500-
Jan 30, 20191.35001.35001.35001.35001.3500-
Jan 29, 20191.35001.35001.35001.35001.3500-
Jan 28, 20191.35001.35001.35001.35001.3500-
Jan 25, 20191.35001.35001.35001.35001.3500-
Jan 24, 20191.35001.35001.35001.35001.3500-
Jan 23, 20191.35001.35001.35001.35001.3500-
Jan 22, 20191.35001.35001.35001.35001.3500-
Jan 21, 20191.35001.35001.35001.35001.3500-
Jan 18, 20191.35001.35001.35001.35001.3500-
Jan 17, 20191.35001.35001.35001.35001.3500-
Jan 16, 20191.35001.35001.35001.35001.3500-
Jan 15, 20191.35001.35001.35001.35001.3500-
Jan 14, 20191.35001.35001.35001.35001.3500-
Jan 11, 20191.35001.35001.35001.35001.3500-
Jan 10, 20191.35001.35001.35001.35001.3500-
Jan 09, 20191.35001.35001.35001.35001.3500-
Jan 08, 20191.35001.35001.35001.35001.3500-
Jan 07, 20191.35001.35001.35001.35001.3500-
Jan 04, 20191.35001.35001.35001.35001.3500-
Jan 03, 20191.35001.35001.35001.35001.3500-
Jan 02, 20191.35001.35001.35001.35001.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...