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
26/09/2014 185.36p 217.49p 179.43p 187.83p 16281
25/09/2014 182.89p 210.07p 175.62p 182.89p 7226
24/09/2014 185.36p 187.83p 168.06p 182.89p 8361
23/09/2014 185.36p 185.36p 175.59p 185.36p 9122
22/09/2014 185.36p 197.71p 183.38p 185.36p 3432
19/09/2014 185.36p 197.71p 175.59p 185.36p 4133
18/09/2014 185.36p 192.77p 176.46p 185.36p 1490
17/09/2014 185.36p 197.47p 180.41p 185.36p 3799
16/09/2014 185.36p 192.52p 173.00p 185.36p 9665
15/09/2014 205.13p 205.13p 173.00p 185.36p 15073
12/09/2014 210.07p 214.52p 191.47p 205.13p 13121
11/09/2014 229.84p 229.84p 198.70p 210.07p 4975
10/09/2014 210.07p 234.88p 210.07p 229.84p 5177
09/09/2014 210.07p 211.95p 203.25p 210.07p 445
08/09/2014 210.07p 212.05p 202.66p 210.07p 2506
05/09/2014 200.19p 218.47p 200.19p 210.07p 5382
04/09/2014 200.19p 206.59p 200.19p 200.19p 1500
03/09/2014 202.66p 208.35p 187.83p 200.19p 26499
02/09/2014 202.66p 202.66p 197.71p 202.66p 759
01/09/2014 215.01p 215.01p 190.30p 202.66p 5417
29/08/2014 219.96p 219.96p 197.77p 210.07p 5203
28/08/2014 219.96p 219.96p 210.27p 219.96p 1507
27/08/2014 215.01p 221.44p 213.53p 219.96p 1815
26/08/2014 215.01p 227.37p 213.04p 215.01p 8391
22/08/2014 232.31p 232.31p 209.58p 215.01p 7358
21/08/2014 232.31p 232.31p 217.49p 232.31p 7688
20/08/2014 227.37p 232.31p 207.90p 232.31p 5766
19/08/2014 227.37p 227.37p 210.07p 227.37p 1764
18/08/2014 227.37p 227.37p 209.97p 227.37p 4742
15/08/2014 217.49p 227.37p 207.60p 227.37p 12008
14/08/2014 215.01p 222.43p 198.01p 217.49p 21688
13/08/2014 229.84p 229.84p 208.34p 215.01p 6907
12/08/2014 224.90p 228.36p 216.88p 227.37p 2203
11/08/2014 232.31p 232.31p 216.30p 224.90p 4353
08/08/2014 232.31p 232.86p 216.30p 232.31p 2903
07/08/2014 234.79p 238.42p 222.43p 232.31p 4660
06/08/2014 232.31p 237.26p 222.43p 234.79p 12996
05/08/2014 237.26p 237.26p 222.93p 232.31p 2422
04/08/2014 247.14p 251.88p 232.50p 237.26p 1598
01/08/2014 252.09p 261.77p 233.52p 247.14p 8633
31/07/2014 259.50p 259.50p 236.27p 249.61p 10789
30/07/2014 249.61p 271.41p 247.14p 259.50p 11141
29/07/2014 249.61p 266.91p 233.30p 249.61p 4171
28/07/2014 242.20p 253.91p 230.49p 249.61p 3679
25/07/2014 242.20p 244.18p 231.38p 242.20p 12968
24/07/2014 242.20p 254.75p 230.49p 242.20p 7405
23/07/2014 242.20p 253.40p 229.35p 242.20p 6769
22/07/2014 247.14p 247.14p 237.26p 242.20p 4361
21/07/2014 247.14p 251.00p 232.22p 247.14p 6325
18/07/2014 247.14p 256.44p 241.31p 247.14p 3020
17/07/2014 259.50p 259.50p 247.14p 247.14p 2221
16/07/2014 266.91p 266.91p 254.06p 259.50p 4315
15/07/2014 259.50p 265.93p 247.14p 259.50p 3611
14/07/2014 257.03p 260.98p 247.14p 252.09p 7396
11/07/2014 266.91p 267.41p 248.63p 257.03p 9015
10/07/2014 259.50p 276.80p 257.03p 266.91p 6672
09/07/2014 269.39p 269.39p 250.01p 259.50p 6418
08/07/2014 264.44p 264.44p 247.14p 254.56p 10087
07/07/2014 264.44p 267.73p 250.95p 264.44p 2998
04/07/2014 261.97p 268.00p 253.67p 264.44p 8708
03/07/2014 259.50p 265.83p 252.09p 261.97p 11903
02/07/2014 266.91p 272.65p 252.09p 259.50p 2482
01/07/2014 261.97p 271.86p 247.14p 264.44p 9444
30/06/2014 266.91p 274.43p 255.45p 261.97p 10962
27/06/2014 252.09p 286.69p 244.67p 266.91p 38675
26/06/2014 247.14p 249.50p 229.35p 244.67p 9047
25/06/2014 252.09p 252.09p 232.31p 247.14p 10134
24/06/2014 252.09p 261.97p 244.18p 252.09p 7319
23/06/2014 247.14p 265.73p 238.72p 252.09p 28559
20/06/2014 229.84p 244.87p 229.84p 234.79p 6729
19/06/2014 224.90p 241.95p 218.75p 229.84p 24166
18/06/2014 242.20p 242.20p 212.54p 224.90p 24737
17/06/2014 249.61p 257.03p 227.37p 242.20p 5807
16/06/2014 271.86p 296.47p 217.98p 249.61p 64811
13/06/2014 254.56p 270.98p 242.35p 257.03p 16015
12/06/2014 264.44p 271.86p 229.84p 254.56p 18008
11/06/2014 284.21p 284.21p 248.13p 264.44p 17548
10/06/2014 279.27p 301.51p 269.39p 284.21p 18524
09/06/2014 257.03p 286.69p 250.75p 269.39p 32521
06/06/2014 242.20p 271.76p 237.26p 257.03p 16110
05/06/2014 261.97p 261.97p 223.42p 242.20p 30073
04/06/2014 261.97p 266.91p 237.26p 261.97p 23736
03/06/2014 274.33p 274.33p 237.26p 261.97p 42473
02/06/2014 279.27p 286.59p 252.09p 274.33p 42422
30/05/2014 289.16p 295.73p 259.01p 279.27p 10923
29/05/2014 296.57p 304.38p 268.74p 281.74p 14253
28/05/2014 259.50p 323.76p 257.57p 296.57p 34136
27/05/2014 259.50p 265.93p 253.67p 259.50p 11622
23/05/2014 261.97p 265.73p 252.09p 259.50p 8221
22/05/2014 261.97p 265.93p 254.56p 261.97p 2827
21/05/2014 274.33p 274.33p 252.09p 261.97p 18148
20/05/2014 284.21p 286.57p 252.09p 274.33p 24017
19/05/2014 284.21p 284.21p 272.00p 284.21p 2575
16/05/2014 274.33p 284.21p 274.33p 284.21p 2891
15/05/2014 276.80p 280.18p 258.02p 274.33p 15960
14/05/2014 286.69p 286.69p 266.91p 276.80p 8149
13/05/2014 291.63p 311.40p 278.78p 286.69p 7342
12/05/2014 281.74p 298.10p 280.06p 291.63p 8429
09/05/2014 286.69p 293.21p 271.86p 281.74p 7967
08/05/2014 276.80p 293.21p 276.80p 286.69p 4261
07/05/2014 289.16p 289.16p 270.97p 276.80p 4983
06/05/2014 296.57p 303.99p 279.27p 289.16p 6296
02/05/2014 276.80p 308.65p 269.19p 296.57p 4752
01/05/2014 279.27p 279.27p 260.64p 276.80p 19054
30/04/2014 271.86p 279.27p 259.99p 279.27p 12196
29/04/2014 286.69p 286.69p 269.88p 271.86p 13322
28/04/2014 301.51p 301.51p 276.80p 281.74p 60280
25/04/2014 318.81p 318.81p 270.77p 301.51p 122023
24/04/2014 313.87p 313.87p 299.64p 311.40p 42261
23/04/2014 321.29p 321.29p 303.99p 313.87p 33145
22/04/2014 323.76p 340.02p 309.42p 321.29p 49773
17/04/2014 313.87p 333.07p 311.40p 331.17p 14219
16/04/2014 313.87p 321.29p 311.89p 313.87p 8947
15/04/2014 323.76p 326.23p 311.40p 313.87p 35303
14/04/2014 328.70p 335.13p 321.29p 323.76p 18117
11/04/2014 355.89p 355.89p 323.26p 328.70p 11077
10/04/2014 360.83p 360.83p 337.10p 355.89p 24565
09/04/2014 378.13p 389.85p 350.94p 360.83p 93342
08/04/2014 350.94p 385.54p 347.98p 375.66p 56139
07/04/2014 331.17p 358.06p 326.23p 350.94p 43559
04/04/2014 326.23p 345.01p 326.23p 331.17p 31285
03/04/2014 316.34p 335.13p 310.81p 326.23p 43470
02/04/2014 318.81p 318.81p 303.49p 316.34p 11123
01/04/2014 326.23p 333.15p 301.51p 318.81p 49582
31/03/2014 348.47p 352.33p 286.69p 326.23p 80443
28/03/2014 343.53p 360.83p 336.11p 348.47p 18903
27/03/2014 333.64p 349.95p 327.22p 343.53p 32147
26/03/2014 338.59p 341.06p 323.26p 333.64p 23469
25/03/2014 333.64p 354.90p 320.49p 328.70p 84816
24/03/2014 316.34p 370.71p 306.46p 333.64p 112135
21/03/2014 294.10p 323.86p 292.28p 316.34p 59708
20/03/2014 289.16p 305.47p 284.51p 294.10p 40763
19/03/2014 289.16p 297.76p 276.80p 289.16p 21161
18/03/2014 291.63p 300.53p 278.78p 289.16p 17764
17/03/2014 286.69p 305.96p 283.23p 291.63p 37159
14/03/2014 284.21p 300.62p 271.86p 286.69p 29144
13/03/2014 284.21p 295.58p 269.88p 284.21p 28698
12/03/2014 286.69p 305.47p 273.34p 284.21p 68787
11/03/2014 291.63p 305.47p 282.93p 286.69p 75742
10/03/2014 269.39p 310.41p 269.09p 291.63p 162378
07/03/2014 271.86p 289.16p 237.26p 266.91p 389385
06/03/2014 296.57p 304.58p 287.97p 289.16p 11920
05/03/2014 294.10p 301.51p 284.21p 296.57p 34616
04/03/2014 291.63p 306.46p 289.65p 294.10p 23560
03/03/2014 299.04p 305.47p 276.80p 291.63p 44247
28/02/2014 303.99p 310.91p 296.57p 299.04p 25555
27/02/2014 308.93p 333.15p 301.86p 303.99p 11990
26/02/2014 306.46p 314.07p 293.21p 308.93p 21238
25/02/2014 331.17p 331.17p 296.57p 306.46p 9899
24/02/2014 301.51p 363.45p 301.51p 328.70p 28357
21/02/2014 323.76p 323.76p 276.80p 301.51p 26755
20/02/2014 338.59p 348.62p 313.38p 323.76p 12790
19/02/2014 313.87p 365.77p 313.87p 338.59p 22140
18/02/2014 306.46p 340.86p 306.46p 313.87p 5856
17/02/2014 308.93p 310.91p 296.57p 306.46p 8086
14/02/2014 316.34p 321.29p 299.04p 308.93p 24238
13/02/2014 308.93p 346.00p 306.46p 316.34p 51032
12/02/2014 284.21p 310.91p 283.72p 308.93p 6440
11/02/2014 294.10p 321.29p 283.72p 294.10p 15304
10/02/2014 308.93p 320.79p 280.26p 291.63p 23202
07/02/2014 321.29p 326.23p 296.57p 308.93p 21450
06/02/2014 355.89p 355.89p 311.40p 321.29p 21520
05/02/2014 316.34p 380.60p 316.34p 355.89p 54108
04/02/2014 328.70p 330.03p 297.07p 316.34p 29154
03/02/2014 331.17p 338.59p 327.22p 328.70p 7929
31/01/2014 336.11p 343.53p 327.81p 331.17p 84524
30/01/2014 346.00p 364.29p 329.69p 336.11p 73053
29/01/2014 346.00p 375.66p 336.21p 343.53p 97366
28/01/2014 373.19p 373.19p 331.27p 346.00p 83462
27/01/2014 407.79p 407.79p 355.89p 373.19p 83303
24/01/2014 479.46p 479.46p 395.43p 412.73p 103151
23/01/2014 496.76p 519.00p 460.67p 479.46p 45866
22/01/2014 570.90p 570.90p 449.80p 519.00p 179463
21/01/2014 617.86p 765.15p 551.38p 578.31p 230158
20/01/2014 679.64p 680.63p 596.11p 617.86p 93049
17/01/2014 679.64p 728.58p 552.36p 679.64p 141659
16/01/2014 649.99p 753.79p 569.91p 679.64p 298964
15/01/2014 405.31p 672.23p 386.53p 625.27p 282237
14/01/2014 407.79p 441.40p 377.04p 405.31p 130470
13/01/2014 296.57p 420.14p 296.57p 407.79p 156128
10/01/2014 308.93p 315.35p 274.33p 296.57p 39770
09/01/2014 308.93p 317.44p 281.15p 286.69p 31607
08/01/2014 363.30p 405.31p 281.20p 308.93p 127738
07/01/2014 383.07p 390.49p 317.67p 338.59p 69101
06/01/2014 350.94p 407.79p 350.94p 383.07p 91345
03/01/2014 360.83p 365.77p 321.29p 350.94p 82689
02/01/2014 343.53p 374.42p 327.22p 363.30p 196238
31/12/2013 346.00p 384.55p 308.93p 346.00p 197827
30/12/2013 237.26p 315.85p 235.77p 308.93p 205495
27/12/2013 257.03p 262.76p 226.14p 234.79p 121963
24/12/2013 269.39p 275.81p 227.96p 257.03p 83669
23/12/2013 232.31p 301.51p 229.35p 264.44p 629314
20/12/2013 155.70p 247.14p 155.70p 232.31p 242589
19/12/2013 138.40p 162.13p 138.40p 155.70p 98408
18/12/2013 133.46p 147.30p 133.46p 138.40p 31331
17/12/2013 133.46p 138.40p 133.46p 133.46p 19207
16/12/2013 140.87p 140.87p 130.99p 138.40p 12712
13/12/2013 135.93p 158.17p 133.46p 140.87p 20623
12/12/2013 135.93p 142.35p 130.49p 135.93p 6334
11/12/2013 130.99p 143.34p 128.51p 135.93p 38777

*Close Price adjusted for both dividends and splits