African Battery Metals (ABM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. African Battery Metals

Date Open High Low Close* Volume
27/04/2016 18.29p 18.68p 17.10p 17.79p 94348
26/04/2016 18.29p 18.49p 17.50p 18.29p 8967
25/04/2016 18.29p 18.88p 16.81p 18.29p 11533
22/04/2016 19.28p 19.67p 17.40p 18.29p 43133
21/04/2016 20.27p 20.76p 19.35p 20.76p 9533
20/04/2016 20.27p 20.66p 19.13p 20.27p 49777
19/04/2016 19.28p 20.66p 17.89p 20.27p 118843
18/04/2016 20.76p 20.76p 18.79p 19.28p 186061
15/04/2016 20.27p 26.69p 20.27p 20.76p 1004001
14/04/2016 19.77p 20.56p 18.78p 20.27p 30422
13/04/2016 19.77p 20.17p 18.59p 19.77p 12056
12/04/2016 20.76p 21.01p 18.59p 19.77p 5075
11/04/2016 20.27p 20.76p 19.97p 20.76p 4928
08/04/2016 19.28p 20.41p 19.28p 20.27p 20910
07/04/2016 20.27p 20.27p 18.78p 19.28p 17062
06/04/2016 20.27p 20.27p 18.79p 20.27p 33390
05/04/2016 20.27p 20.66p 19.28p 20.27p 62790
04/04/2016 19.77p 20.41p 19.13p 20.27p 42644
01/04/2016 20.27p 20.76p 19.03p 19.77p 126200
31/03/2016 21.25p 21.25p 19.87p 20.27p 56297
30/03/2016 21.25p 22.73p 20.36p 21.25p 99213
29/03/2016 20.27p 21.75p 20.27p 21.25p 38847
24/03/2016 20.76p 20.76p 19.77p 20.27p 29422
23/03/2016 21.75p 21.75p 20.07p 20.76p 49042
22/03/2016 22.24p 22.24p 20.86p 21.75p 34921
21/03/2016 21.75p 24.12p 21.75p 22.24p 195588
18/03/2016 22.74p 24.62p 21.06p 21.75p 225782
17/03/2016 18.78p 23.10p 18.78p 22.74p 699450
16/03/2016 18.78p 19.08p 18.78p 18.78p 28774
15/03/2016 18.78p 18.78p 17.79p 18.78p 69110
14/03/2016 18.78p 19.11p 18.10p 18.78p 5595
11/03/2016 18.78p 19.27p 18.49p 18.78p 17519
10/03/2016 20.27p 20.27p 17.79p 18.78p 385318
09/03/2016 20.76p 20.76p 19.28p 19.28p 25317
08/03/2016 20.76p 24.12p 18.98p 20.76p 133445
07/03/2016 20.76p 20.76p 20.76p 20.76p 1838
04/03/2016 19.28p 21.37p 19.28p 20.76p 70715
03/03/2016 19.28p 19.76p 19.08p 19.28p 29306
02/03/2016 21.25p 21.25p 17.79p 19.28p 126372
01/03/2016 21.25p 21.45p 21.25p 21.25p 12028
29/02/2016 22.24p 24.62p 18.98p 21.25p 188641
26/02/2016 22.24p 24.62p 20.76p 22.24p 151798
25/02/2016 19.77p 22.64p 19.77p 22.24p 958231
24/02/2016 23.23p 24.96p 17.30p 19.77p 637711
23/02/2016 22.24p 24.66p 20.86p 23.23p 58999
22/02/2016 23.23p 23.23p 19.77p 21.25p 19638
19/02/2016 22.74p 23.23p 22.74p 23.23p 15173
18/02/2016 22.74p 22.74p 20.76p 22.74p 202
17/02/2016 22.74p 22.74p 22.74p 22.74p 0
16/02/2016 22.74p 22.74p 20.86p 22.74p 2630
15/02/2016 22.74p 23.63p 20.76p 22.74p 6844
12/02/2016 23.23p 23.23p 19.77p 22.74p 164158
11/02/2016 25.70p 25.70p 21.75p 23.23p 12501
10/02/2016 25.70p 25.70p 22.64p 25.70p 6151
09/02/2016 23.23p 25.70p 22.24p 25.70p 21777
08/02/2016 23.23p 24.06p 20.86p 23.23p 90306
05/02/2016 23.23p 23.23p 22.80p 23.23p 71
04/02/2016 23.23p 23.23p 22.14p 23.23p 10440
03/02/2016 23.23p 24.22p 22.14p 23.23p 2223
02/02/2016 23.23p 23.23p 22.74p 23.23p 885
01/02/2016 22.74p 24.22p 21.06p 23.23p 41815
29/01/2016 23.73p 23.73p 21.35p 22.74p 15849
28/01/2016 24.22p 25.21p 22.85p 23.73p 17732
27/01/2016 25.70p 25.70p 21.85p 24.22p 11694
26/01/2016 25.70p 25.70p 24.82p 25.70p 2211
25/01/2016 24.71p 26.69p 24.71p 25.70p 53262
22/01/2016 21.25p 24.71p 21.25p 24.71p 101013
21/01/2016 21.25p 22.74p 19.78p 21.25p 37257
20/01/2016 21.25p 22.59p 19.77p 21.25p 38467
19/01/2016 22.74p 22.74p 18.00p 21.25p 100517
18/01/2016 22.74p 22.74p 20.77p 22.74p 11475
15/01/2016 24.22p 25.94p 19.77p 22.74p 88019
14/01/2016 24.22p 25.70p 24.22p 24.22p 459
13/01/2016 24.22p 25.70p 22.54p 24.22p 27800
12/01/2016 24.22p 24.22p 22.34p 24.22p 15173
11/01/2016 25.21p 26.68p 22.75p 24.22p 56169
08/01/2016 22.74p 26.69p 22.74p 25.21p 34048
07/01/2016 27.19p 28.67p 21.76p 22.74p 97805
06/01/2016 32.13p 34.60p 27.19p 27.19p 170713
05/01/2016 29.66p 31.54p 25.41p 27.19p 11038
04/01/2016 27.19p 32.13p 25.80p 29.66p 18822
31/12/2015 23.23p 29.66p 23.23p 27.19p 43192
30/12/2015 24.22p 24.71p 20.36p 23.23p 14150
29/12/2015 21.75p 24.95p 20.27p 24.22p 30992
24/12/2015 22.24p 22.24p 19.77p 21.75p 64027
23/12/2015 25.70p 25.70p 18.54p 22.24p 199218
22/12/2015 36.08p 36.08p 19.92p 23.23p 371536
21/12/2015 32.13p 36.58p 32.13p 36.08p 20256
18/12/2015 35.59p 35.59p 32.13p 32.13p 44138
17/12/2015 37.07p 37.45p 33.12p 35.59p 17349
16/12/2015 37.07p 38.46p 34.60p 37.07p 34328
15/12/2015 38.06p 38.55p 36.73p 37.07p 19555
14/12/2015 46.96p 46.96p 35.60p 38.06p 85075
11/12/2015 43.00p 47.45p 41.82p 43.00p 66603
10/12/2015 38.55p 44.49p 38.26p 43.00p 98578
09/12/2015 39.54p 40.93p 37.57p 38.55p 83493
08/12/2015 39.05p 41.03p 37.61p 39.54p 40529
07/12/2015 39.05p 40.53p 38.55p 39.05p 45755
04/12/2015 39.54p 40.33p 37.19p 39.05p 17780
03/12/2015 39.05p 41.03p 37.58p 39.54p 145271
02/12/2015 38.06p 39.44p 37.23p 39.05p 63894
01/12/2015 38.06p 41.52p 37.76p 38.06p 45999
30/11/2015 43.50p 44.39p 35.19p 38.06p 119074
27/11/2015 39.05p 41.03p 37.76p 41.03p 67459
26/11/2015 41.03p 41.03p 36.58p 39.05p 52003
25/11/2015 41.03p 44.49p 38.06p 44.49p 37826
24/11/2015 42.01p 44.48p 38.05p 41.03p 106262
23/11/2015 37.07p 42.51p 37.07p 42.01p 127881
20/11/2015 37.07p 39.44p 35.93p 37.07p 72775
19/11/2015 40.53p 40.53p 37.07p 37.07p 66241
18/11/2015 40.53p 40.53p 38.06p 40.53p 44310
17/11/2015 42.01p 42.01p 37.67p 40.53p 25425
16/11/2015 37.07p 42.01p 37.07p 42.01p 91040
13/11/2015 42.01p 43.00p 38.06p 38.06p 80674
12/11/2015 46.96p 46.96p 39.54p 42.01p 89699
11/11/2015 46.96p 49.19p 44.98p 46.96p 69798
10/11/2015 42.01p 49.43p 41.03p 46.96p 314491
09/11/2015 39.54p 42.01p 36.58p 42.01p 19444
06/11/2015 46.96p 46.96p 39.53p 39.54p 40861
05/11/2015 42.01p 44.49p 40.83p 42.01p 66529
04/11/2015 42.01p 43.89p 40.53p 42.01p 73984
03/11/2015 45.47p 47.95p 39.79p 42.01p 323179
02/11/2015 36.08p 47.01p 36.08p 45.47p 583611
30/10/2015 37.07p 39.54p 35.91p 36.08p 95651
29/10/2015 37.07p 39.54p 34.60p 37.07p 343112
28/10/2015 37.07p 37.57p 34.60p 37.07p 21243
27/10/2015 39.54p 39.54p 35.09p 37.07p 25884
26/10/2015 39.54p 41.40p 38.12p 39.54p 53400
23/10/2015 37.07p 41.52p 36.18p 39.54p 55965
22/10/2015 37.07p 37.07p 35.09p 37.07p 7781
21/10/2015 37.07p 37.34p 34.90p 37.07p 23634
20/10/2015 34.60p 38.80p 31.14p 37.07p 32304
19/10/2015 37.07p 39.44p 34.60p 37.07p 93256
16/10/2015 33.12p 39.44p 32.13p 37.07p 106196
15/10/2015 37.07p 37.56p 31.20p 33.12p 84804
14/10/2015 32.13p 42.41p 30.65p 37.07p 436247
13/10/2015 50.91p 50.91p 47.67p 49.43p 1214
12/10/2015 46.96p 51.62p 45.57p 50.91p 28695
09/10/2015 46.96p 48.24p 44.69p 46.96p 6236
08/10/2015 46.96p 47.85p 46.46p 46.96p 13428
07/10/2015 46.96p 47.67p 45.47p 46.96p 11678
06/10/2015 44.49p 47.75p 42.17p 46.96p 70655
05/10/2015 44.49p 47.15p 39.54p 44.49p 79428
02/10/2015 39.54p 44.49p 39.54p 44.49p 16373
01/10/2015 42.01p 42.01p 36.09p 39.54p 22107
30/09/2015 46.96p 46.96p 29.66p 42.01p 86705
29/09/2015 49.43p 49.43p 44.49p 46.96p 5842
28/09/2015 49.43p 49.92p 49.43p 49.43p 791
25/09/2015 46.96p 49.43p 46.96p 49.43p 0
24/09/2015 46.96p 47.95p 46.96p 46.96p 2023
23/09/2015 46.96p 48.44p 46.96p 46.96p 4377
22/09/2015 51.90p 53.88p 49.43p 51.90p 2230
21/09/2015 44.49p 54.37p 44.49p 51.90p 46359
18/09/2015 44.49p 46.45p 39.64p 44.49p 10164
17/09/2015 44.49p 44.49p 44.49p 44.49p 0
16/09/2015 44.49p 47.15p 40.23p 44.49p 5454
15/09/2015 42.01p 44.49p 40.87p 44.49p 25350
14/09/2015 42.01p 42.01p 40.28p 42.01p 4808
11/09/2015 46.96p 46.96p 39.54p 42.01p 34169
10/09/2015 46.96p 49.43p 44.49p 46.96p 25177
09/09/2015 46.96p 46.96p 44.73p 46.96p 15970
08/09/2015 51.90p 52.39p 46.31p 46.96p 83416
07/09/2015 46.96p 52.39p 45.97p 51.90p 12859
04/09/2015 44.49p 48.39p 44.49p 46.96p 14068
03/09/2015 42.01p 46.17p 40.04p 44.49p 21137
02/09/2015 44.49p 44.49p 40.63p 42.01p 4075
01/09/2015 44.49p 46.86p 42.73p 44.49p 5694
28/08/2015 44.49p 46.46p 39.54p 44.49p 41204
27/08/2015 49.43p 49.43p 42.11p 44.49p 30150
26/08/2015 54.37p 54.37p 45.26p 49.43p 21948
25/08/2015 51.90p 59.31p 49.43p 55.36p 30209
24/08/2015 54.37p 55.36p 41.52p 49.43p 19990
21/08/2015 55.85p 56.23p 51.90p 54.37p 11693
20/08/2015 61.79p 63.37p 50.41p 55.85p 138384
19/08/2015 84.03p 84.03p 79.58p 84.03p 4566
18/08/2015 84.03p 88.28p 80.73p 84.03p 12406
17/08/2015 91.44p 91.44p 79.09p 84.03p 18859
14/08/2015 88.97p 92.88p 80.72p 91.44p 14511
13/08/2015 88.97p 92.83p 88.97p 88.97p 2205
12/08/2015 88.97p 88.97p 79.09p 88.97p 6289
11/08/2015 81.56p 87.49p 80.17p 84.03p 3705
10/08/2015 81.56p 83.04p 79.09p 81.56p 1550
07/08/2015 81.56p 81.68p 81.56p 81.56p 428
06/08/2015 84.03p 84.03p 79.18p 81.56p 2718
05/08/2015 84.03p 84.03p 80.17p 81.56p 2723
04/08/2015 84.03p 84.03p 81.56p 84.03p 2805
03/08/2015 86.50p 86.50p 81.56p 84.03p 8245
31/07/2015 93.91p 93.91p 88.85p 88.97p 6798
30/07/2015 86.50p 93.91p 86.50p 93.91p 3486
29/07/2015 86.50p 87.98p 85.56p 86.50p 11290
28/07/2015 91.44p 92.70p 85.02p 86.50p 29555
27/07/2015 116.16p 116.16p 89.96p 91.94p 41557
24/07/2015 133.46p 133.46p 98.76p 116.16p 77755
23/07/2015 140.87p 140.87p 133.46p 133.46p 4330
22/07/2015 138.40p 143.34p 133.11p 140.87p 17087
21/07/2015 145.81p 148.19p 138.40p 138.40p 12264
20/07/2015 153.23p 157.43p 140.38p 145.81p 4885
17/07/2015 170.53p 174.98p 140.03p 153.23p 33263
16/07/2015 153.23p 162.22p 153.23p 158.17p 16954
15/07/2015 160.64p 160.64p 148.29p 153.23p 3311

*Close Price adjusted for both dividends and splits