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
14/07/2015 150.76p 172.41p 148.29p 160.64p 16719
13/07/2015 150.76p 152.73p 141.56p 150.76p 1775
10/07/2015 150.76p 150.76p 140.13p 150.76p 915
09/07/2015 143.34p 150.76p 140.13p 150.76p 773
08/07/2015 143.34p 143.34p 139.09p 143.34p 359
07/07/2015 148.29p 148.29p 138.40p 143.34p 3665
06/07/2015 150.76p 152.73p 138.40p 148.29p 8523
03/07/2015 148.29p 155.70p 143.34p 150.76p 1385
02/07/2015 148.29p 154.81p 143.34p 148.29p 1808
01/07/2015 145.81p 149.77p 142.35p 148.29p 1969
30/06/2015 150.76p 150.76p 138.40p 145.81p 1832
29/06/2015 155.70p 157.68p 143.34p 155.70p 6623
26/06/2015 160.64p 164.10p 149.06p 158.17p 1758
25/06/2015 160.64p 165.97p 150.02p 160.64p 6938
24/06/2015 155.70p 157.18p 148.88p 153.23p 2422
23/06/2015 153.23p 172.90p 150.88p 155.70p 4579
22/06/2015 135.93p 158.07p 135.93p 153.23p 8987
19/06/2015 135.93p 141.61p 127.53p 135.93p 2181
18/06/2015 135.93p 135.93p 133.46p 135.93p 3035
17/06/2015 145.81p 146.31p 135.75p 135.93p 9096
16/06/2015 145.81p 152.24p 138.40p 145.81p 8143
15/06/2015 148.29p 148.29p 138.55p 145.81p 1214
12/06/2015 153.23p 153.23p 140.26p 148.29p 10169
11/06/2015 158.17p 158.17p 149.52p 153.23p 1866
10/06/2015 153.23p 163.11p 149.27p 158.17p 7088
09/06/2015 148.29p 158.05p 145.96p 153.23p 7043
08/06/2015 140.87p 153.23p 136.42p 148.29p 5898
05/06/2015 145.81p 152.33p 133.46p 140.87p 14097
04/06/2015 143.34p 144.43p 135.53p 143.34p 3551
03/06/2015 148.29p 148.29p 138.40p 143.34p 15730
02/06/2015 160.64p 160.64p 139.39p 148.29p 9641
01/06/2015 165.59p 167.07p 154.31p 160.64p 5766
29/05/2015 168.06p 172.60p 165.59p 165.59p 450
28/05/2015 170.53p 175.47p 160.15p 168.06p 13407
27/05/2015 155.70p 179.03p 148.38p 170.53p 14532
26/05/2015 153.23p 177.20p 148.29p 155.70p 36717
22/05/2015 155.70p 158.17p 148.29p 153.23p 8597
21/05/2015 155.70p 163.02p 148.63p 155.70p 5318
20/05/2015 143.34p 177.84p 141.53p 155.70p 39845
19/05/2015 126.04p 148.19p 126.04p 143.34p 56771
18/05/2015 130.99p 138.30p 122.36p 126.04p 10275
15/05/2015 128.51p 134.99p 126.42p 130.99p 12977
14/05/2015 145.81p 147.30p 123.72p 128.51p 38282
13/05/2015 126.04p 148.29p 126.04p 145.81p 21766
12/05/2015 126.04p 136.92p 118.63p 126.04p 2910
11/05/2015 123.57p 132.47p 116.16p 126.04p 860
08/05/2015 128.51p 133.26p 114.35p 123.57p 10245
07/05/2015 130.99p 134.40p 118.73p 128.51p 8566
06/05/2015 133.46p 143.24p 123.41p 130.99p 18622
05/05/2015 135.93p 137.36p 126.24p 133.46p 8455
01/05/2015 128.51p 145.81p 124.18p 135.93p 7933
30/04/2015 128.51p 138.40p 118.63p 130.99p 4609
29/04/2015 128.51p 128.51p 123.97p 128.51p 1220
28/04/2015 138.40p 138.40p 114.55p 128.51p 7889
27/04/2015 113.69p 161.14p 113.69p 138.40p 66402
24/04/2015 108.74p 118.53p 106.77p 113.69p 14847
23/04/2015 103.80p 117.15p 97.28p 108.74p 19662
22/04/2015 98.86p 112.20p 95.89p 103.80p 8215
21/04/2015 96.39p 103.11p 92.58p 98.86p 15856
20/04/2015 103.80p 103.80p 88.55p 96.39p 38828
17/04/2015 103.80p 103.80p 101.70p 103.80p 6392
16/04/2015 106.27p 108.74p 94.41p 103.80p 23982
15/04/2015 106.27p 106.27p 98.86p 106.27p 64680
14/04/2015 111.21p 113.69p 102.07p 106.27p 4957
13/04/2015 111.21p 111.21p 102.08p 111.21p 1313
10/04/2015 111.21p 111.21p 102.08p 111.21p 1963
09/04/2015 103.80p 123.47p 100.34p 111.21p 13860
08/04/2015 103.80p 108.44p 100.35p 103.80p 5998
07/04/2015 103.80p 107.05p 100.04p 103.80p 3520
02/04/2015 101.33p 106.77p 95.40p 103.80p 19834
01/04/2015 103.80p 106.06p 98.86p 101.33p 20423
31/03/2015 103.80p 107.75p 99.91p 103.80p 16326
30/03/2015 103.80p 112.64p 101.33p 103.80p 7166
27/03/2015 98.86p 109.73p 98.86p 106.27p 5420
26/03/2015 98.86p 103.80p 94.41p 98.86p 13588
25/03/2015 91.44p 103.80p 91.44p 98.86p 13586
24/03/2015 91.44p 98.76p 86.99p 91.44p 6032
23/03/2015 88.97p 96.63p 86.55p 91.44p 6980
20/03/2015 88.97p 91.15p 88.97p 88.97p 849
19/03/2015 88.97p 98.86p 81.06p 88.97p 4270
18/03/2015 93.91p 93.91p 79.22p 88.97p 16707
17/03/2015 103.80p 103.80p 90.95p 93.91p 9571
16/03/2015 103.80p 103.80p 96.76p 103.80p 9523
13/03/2015 106.27p 106.27p 94.28p 103.80p 7366
12/03/2015 91.44p 106.27p 91.44p 106.27p 13170
11/03/2015 88.97p 93.91p 88.97p 88.97p 9885
10/03/2015 88.97p 89.47p 88.97p 88.97p 4015
09/03/2015 98.86p 98.86p 84.13p 88.97p 15784
06/03/2015 84.03p 84.52p 80.07p 81.56p 19130
05/03/2015 84.03p 85.76p 79.09p 84.03p 12943
04/03/2015 79.09p 88.87p 76.22p 84.03p 22005
03/03/2015 84.03p 84.03p 76.22p 79.09p 9668
02/03/2015 86.50p 86.99p 79.23p 84.03p 15505
27/02/2015 86.50p 90.07p 79.09p 86.50p 5271
26/02/2015 86.50p 90.07p 84.03p 86.50p 6263
25/02/2015 86.50p 89.96p 81.46p 86.50p 13094
24/02/2015 88.97p 91.94p 84.05p 86.50p 3653
23/02/2015 93.91p 95.77p 84.11p 88.97p 3023
20/02/2015 91.44p 93.91p 91.44p 93.91p 3588
19/02/2015 93.91p 97.87p 88.97p 91.44p 20150
18/02/2015 108.74p 108.74p 90.55p 93.91p 18821
17/02/2015 108.74p 108.74p 98.96p 108.74p 5849
16/02/2015 111.21p 111.21p 101.43p 108.74p 9772
13/02/2015 103.80p 114.67p 103.80p 111.21p 20859
12/02/2015 106.27p 113.69p 99.35p 103.80p 21991
11/02/2015 106.27p 111.21p 99.35p 106.27p 9528
10/02/2015 96.39p 109.73p 96.39p 106.27p 6329
09/02/2015 96.39p 96.39p 90.95p 96.39p 1279
06/02/2015 101.33p 101.33p 89.52p 96.39p 11853
05/02/2015 91.44p 103.80p 86.50p 101.33p 19088
04/02/2015 103.80p 108.50p 88.87p 91.44p 31845
03/02/2015 113.69p 134.45p 93.91p 103.80p 109481
02/02/2015 108.74p 110.83p 99.85p 108.74p 6378
30/01/2015 101.33p 112.50p 96.58p 108.74p 21088
29/01/2015 96.39p 104.29p 94.11p 101.33p 16151
28/01/2015 111.21p 111.21p 92.98p 98.86p 8735
27/01/2015 111.21p 111.21p 110.72p 111.21p 2175
26/01/2015 108.74p 111.71p 106.27p 111.21p 8046
23/01/2015 108.74p 113.69p 104.79p 108.74p 10967
22/01/2015 116.16p 116.65p 105.78p 108.74p 21223
21/01/2015 106.27p 113.69p 102.91p 108.74p 12018
20/01/2015 108.74p 110.72p 104.99p 106.27p 16377
19/01/2015 111.21p 111.21p 104.99p 108.74p 1560
16/01/2015 116.16p 119.62p 103.81p 111.21p 37150
15/01/2015 103.80p 117.64p 103.80p 108.74p 31016
14/01/2015 130.99p 130.99p 93.91p 103.80p 185843
13/01/2015 123.57p 132.22p 119.72p 128.51p 36750
12/01/2015 130.99p 131.18p 112.01p 123.57p 48428
09/01/2015 130.99p 138.40p 126.39p 130.99p 21153
08/01/2015 133.46p 136.42p 119.62p 130.99p 13233
07/01/2015 138.40p 138.40p 129.50p 133.46p 12954
06/01/2015 143.34p 143.34p 129.60p 138.40p 11417
05/01/2015 143.34p 147.05p 138.40p 143.34p 12674
02/01/2015 135.93p 146.31p 126.54p 143.34p 56890
31/12/2014 140.87p 140.87p 124.86p 135.93p 22860
30/12/2014 140.87p 141.37p 128.51p 140.87p 13233
29/12/2014 140.87p 141.86p 128.51p 140.87p 23510
24/12/2014 143.34p 146.31p 130.99p 140.87p 19392
23/12/2014 150.76p 162.13p 140.38p 148.29p 5367
22/12/2014 145.81p 170.53p 145.81p 150.76p 23113
19/12/2014 140.87p 155.70p 133.56p 145.81p 27665
18/12/2014 143.34p 145.81p 129.75p 140.87p 58334
17/12/2014 150.76p 157.68p 138.40p 143.34p 102581
16/12/2014 259.50p 289.16p 138.99p 153.23p 419541
15/12/2014 259.50p 264.34p 231.33p 244.67p 87873
12/12/2014 192.77p 259.01p 192.77p 237.26p 196156
11/12/2014 195.24p 198.70p 180.41p 192.77p 26815
10/12/2014 207.60p 207.60p 188.72p 195.24p 12132
09/12/2014 219.96p 222.43p 192.87p 207.60p 57916
08/12/2014 187.83p 222.43p 184.47p 222.43p 97786
05/12/2014 190.30p 196.61p 183.13p 187.83p 46482
04/12/2014 175.47p 197.71p 169.05p 190.30p 77510
03/12/2014 173.00p 178.93p 168.06p 175.47p 66061
02/12/2014 173.00p 184.05p 168.06p 170.53p 38038
01/12/2014 170.53p 179.77p 158.17p 173.00p 45409
28/11/2014 170.53p 182.89p 165.59p 165.59p 32248
27/11/2014 182.89p 182.89p 167.07p 170.53p 23496
26/11/2014 185.36p 190.79p 158.17p 170.53p 98408
25/11/2014 177.94p 187.83p 171.32p 185.36p 16500
24/11/2014 182.89p 190.30p 173.00p 177.94p 36831
21/11/2014 180.41p 192.67p 170.23p 182.89p 41124
20/11/2014 187.83p 217.49p 172.01p 180.41p 63957
19/11/2014 175.47p 197.71p 170.35p 187.83p 41940
18/11/2014 170.53p 177.70p 168.06p 173.00p 45061
17/11/2014 170.53p 189.81p 168.06p 170.53p 89256
14/11/2014 156.19p 177.94p 154.71p 170.53p 212243
13/11/2014 180.41p 191.18p 180.41p 180.41p 12640
12/11/2014 187.83p 189.41p 173.00p 180.41p 37860
11/11/2014 190.30p 191.68p 177.94p 187.83p 15637
10/11/2014 207.60p 212.05p 181.65p 190.30p 21544
07/11/2014 234.79p 234.79p 185.85p 207.60p 54117
06/11/2014 210.07p 267.01p 210.07p 234.79p 49038
05/11/2014 200.19p 217.49p 197.86p 210.07p 10645
04/11/2014 212.54p 222.30p 192.77p 200.19p 25092
03/11/2014 205.13p 229.15p 197.81p 212.54p 22328
31/10/2014 187.83p 211.55p 185.85p 205.13p 32793
30/10/2014 192.77p 197.42p 183.26p 187.83p 9905
29/10/2014 197.71p 202.66p 187.83p 202.66p 1615
28/10/2014 190.30p 202.56p 188.01p 197.71p 6471
27/10/2014 177.94p 197.71p 177.94p 190.30p 4813
24/10/2014 177.94p 192.77p 158.27p 177.94p 6990
23/10/2014 177.94p 179.03p 164.10p 177.94p 2473
22/10/2014 177.94p 177.94p 164.10p 177.94p 49
21/10/2014 160.64p 177.94p 151.50p 177.94p 11312
20/10/2014 180.41p 180.41p 148.29p 160.64p 16087
17/10/2014 170.53p 180.41p 160.77p 180.41p 6086
16/10/2014 177.94p 177.94p 164.60p 170.53p 8043
15/10/2014 180.41p 180.41p 173.00p 177.94p 2727
14/10/2014 175.47p 182.89p 168.06p 180.41p 15075
13/10/2014 185.36p 187.83p 174.98p 187.83p 5349
10/10/2014 190.30p 190.30p 182.89p 185.36p 227
09/10/2014 190.30p 197.34p 182.89p 190.30p 4329
08/10/2014 192.77p 196.16p 182.89p 190.30p 4594
07/10/2014 197.71p 204.14p 192.77p 200.19p 5791
06/10/2014 195.24p 202.66p 185.36p 190.30p 8766
03/10/2014 229.84p 229.84p 191.09p 205.13p 14533
02/10/2014 289.16p 342.36p 216.05p 234.79p 58731
01/10/2014 276.80p 305.42p 262.96p 284.21p 31370
30/09/2014 313.87p 334.26p 261.97p 286.69p 100856
29/09/2014 210.07p 293.85p 197.71p 281.74p 28167

*Close Price adjusted for both dividends and splits