Prairie Mining Limited (PDZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prairie Mining Limited

Date Open High Low Close* Volume
15/10/2018 25.00p 26.00p 25.00p 25.50p 43968
12/10/2018 24.50p 25.20p 23.00p 24.50p 8977
11/10/2018 26.50p 26.50p 23.05p 24.50p 52415
10/10/2018 26.50p 28.75p 26.50p 28.00p 108262
09/10/2018 26.50p 26.50p 26.05p 26.50p 7500
08/10/2018 26.50p 27.00p 26.50p 26.50p 22500
05/10/2018 26.50p 26.50p 26.50p 26.50p 0
04/10/2018 26.75p 26.75p 26.50p 26.50p 7500
03/10/2018 27.25p 27.25p 27.25p 27.25p 0
02/10/2018 27.25p 27.50p 26.55p 27.25p 4340
01/10/2018 27.25p 27.25p 27.25p 27.25p 0
28/09/2018 27.25p 27.25p 27.25p 27.25p 0
27/09/2018 27.25p 27.25p 27.25p 27.25p 0
26/09/2018 27.25p 27.25p 27.25p 27.25p 0
25/09/2018 27.25p 27.25p 27.25p 27.25p 0
24/09/2018 27.25p 27.25p 26.75p 27.25p 20566
21/09/2018 27.50p 27.75p 27.00p 27.25p 18500
20/09/2018 29.00p 29.00p 27.12p 27.50p 34590
19/09/2018 25.00p 29.45p 24.05p 29.00p 217765
18/09/2018 25.00p 25.70p 24.05p 25.00p 6903
17/09/2018 25.00p 25.00p 25.00p 25.00p 0
14/09/2018 25.00p 25.70p 24.05p 25.00p 1000
13/09/2018 25.00p 25.00p 25.00p 25.00p 0
12/09/2018 25.00p 25.70p 25.00p 25.00p 4829
11/09/2018 30.00p 30.00p 25.50p 25.50p 108255
10/09/2018 34.00p 34.00p 31.00p 31.50p 58304
07/09/2018 34.00p 34.98p 33.50p 34.00p 110815
06/09/2018 32.00p 34.00p 31.00p 34.00p 221541
05/09/2018 31.50p 32.00p 31.50p 32.00p 0
04/09/2018 32.00p 32.00p 31.00p 31.50p 2566
03/09/2018 32.00p 32.00p 32.00p 32.00p 0
31/08/2018 32.00p 32.30p 32.00p 32.00p 2500
30/08/2018 32.00p 32.36p 32.00p 32.00p 13127
29/08/2018 32.00p 32.40p 32.00p 32.00p 8154
28/08/2018 30.00p 33.00p 29.00p 32.00p 174069
24/08/2018 27.00p 27.00p 27.00p 27.00p 0
23/08/2018 27.00p 27.00p 27.00p 27.00p 0
22/08/2018 27.00p 27.00p 27.00p 27.00p 0
21/08/2018 27.00p 27.00p 27.00p 27.00p 0
20/08/2018 27.00p 27.00p 26.40p 27.00p 10000
17/08/2018 27.00p 27.00p 26.40p 27.00p 1628
16/08/2018 27.00p 27.00p 27.00p 27.00p 0
15/08/2018 27.00p 27.00p 27.00p 27.00p 0
14/08/2018 26.50p 27.94p 26.50p 27.00p 21746
13/08/2018 27.00p 28.00p 27.00p 27.50p 39099
10/08/2018 26.50p 27.50p 26.50p 27.00p 80900
09/08/2018 26.25p 27.00p 26.25p 26.50p 11131
08/08/2018 26.25p 26.25p 26.25p 26.25p 100000
07/08/2018 25.75p 27.00p 25.65p 26.25p 57321
06/08/2018 25.50p 26.00p 25.50p 25.75p 10000
03/08/2018 25.50p 26.00p 25.10p 25.50p 50497
02/08/2018 25.50p 26.00p 25.10p 25.50p 37063
01/08/2018 25.50p 25.50p 25.50p 25.50p 0
31/07/2018 25.50p 25.50p 25.50p 25.50p 0
30/07/2018 25.00p 25.50p 25.00p 25.50p 0
27/07/2018 25.50p 25.50p 25.05p 25.50p 301
26/07/2018 25.50p 25.50p 25.49p 25.50p 3901
25/07/2018 25.50p 25.50p 25.50p 25.50p 0
24/07/2018 25.50p 25.50p 25.50p 25.50p 0
23/07/2018 25.50p 25.50p 25.50p 25.50p 0
20/07/2018 26.00p 26.00p 25.00p 25.50p 36500
19/07/2018 26.00p 26.00p 26.00p 26.00p 0
18/07/2018 26.00p 26.00p 26.00p 26.00p 0
17/07/2018 26.00p 26.00p 25.16p 26.00p 32325
16/07/2018 26.00p 26.00p 25.16p 26.00p 4780
13/07/2018 26.00p 26.00p 26.00p 26.00p 0
12/07/2018 26.00p 26.00p 26.00p 26.00p 0
11/07/2018 26.00p 26.50p 26.00p 26.00p 75000
10/07/2018 26.00p 26.00p 26.00p 26.00p 0
09/07/2018 26.00p 26.50p 26.00p 26.00p 50000
06/07/2018 26.00p 26.00p 25.25p 26.00p 5700
05/07/2018 26.00p 26.47p 25.25p 26.00p 61687
04/07/2018 26.00p 26.00p 26.00p 26.00p 0
03/07/2018 26.25p 26.50p 25.20p 26.00p 125000
02/07/2018 25.00p 26.25p 25.00p 26.25p 52280
29/06/2018 25.00p 25.00p 24.16p 25.00p 12797
28/06/2018 25.50p 25.50p 24.05p 25.00p 12500
27/06/2018 25.50p 25.50p 25.00p 25.50p 0
26/06/2018 25.00p 25.00p 24.00p 25.00p 15000
25/06/2018 24.50p 24.50p 23.05p 24.00p 54202
22/06/2018 25.00p 25.00p 24.05p 24.50p 15000
21/06/2018 25.00p 25.00p 25.00p 25.00p 5500
20/06/2018 25.00p 25.50p 25.00p 25.00p 2964
19/06/2018 25.00p 25.00p 25.00p 25.00p 0
18/06/2018 25.00p 25.42p 24.05p 25.00p 9122
15/06/2018 25.00p 25.00p 24.10p 25.00p 28000
14/06/2018 25.00p 25.00p 24.05p 25.00p 20500
13/06/2018 25.00p 25.00p 25.00p 25.00p 0
12/06/2018 25.00p 25.00p 25.00p 25.00p 17856
11/06/2018 26.50p 26.50p 25.00p 25.00p 28952
08/06/2018 28.00p 28.00p 26.75p 26.75p 17500
07/06/2018 29.00p 29.00p 28.25p 29.00p 9959
06/06/2018 26.50p 29.75p 26.50p 29.00p 142824
05/06/2018 21.50p 25.40p 21.50p 25.00p 317423
04/06/2018 21.50p 21.87p 21.05p 21.50p 42221
01/06/2018 21.50p 21.74p 21.15p 21.50p 2582
31/05/2018 21.00p 22.28p 21.00p 21.50p 79318
30/05/2018 21.00p 21.50p 20.13p 21.00p 144846
29/05/2018 26.00p 26.00p 20.00p 21.00p 180889
25/05/2018 30.00p 30.00p 28.00p 29.00p 33304
24/05/2018 30.00p 30.00p 30.00p 30.00p 0
23/05/2018 29.75p 30.50p 29.00p 30.00p 56436
22/05/2018 30.25p 30.25p 29.60p 29.75p 1391
21/05/2018 30.25p 30.25p 29.60p 30.25p 1000
18/05/2018 30.25p 30.50p 29.60p 30.25p 19934
17/05/2018 31.00p 31.00p 29.60p 30.25p 86937
16/05/2018 31.50p 31.75p 31.02p 31.50p 14957
15/05/2018 32.00p 32.40p 31.08p 31.50p 122249
14/05/2018 32.00p 32.74p 31.00p 32.00p 41924
11/05/2018 31.25p 32.25p 31.10p 32.00p 41902
10/05/2018 31.25p 32.00p 30.60p 31.25p 17479
09/05/2018 33.00p 33.00p 31.00p 31.25p 27304
08/05/2018 33.25p 33.25p 32.00p 33.00p 27429
04/05/2018 33.25p 33.25p 32.10p 33.25p 21581
03/05/2018 33.25p 34.00p 32.10p 33.25p 3817
02/05/2018 33.25p 33.25p 32.10p 33.25p 6373
01/05/2018 33.25p 33.25p 32.10p 33.25p 1751
30/04/2018 34.25p 34.40p 32.10p 33.25p 37573
27/04/2018 34.25p 34.40p 33.68p 34.25p 33200
26/04/2018 34.25p 34.78p 33.68p 34.25p 20393
25/04/2018 31.50p 36.48p 31.50p 34.25p 283118
24/04/2018 31.75p 31.75p 30.00p 30.50p 40000
23/04/2018 31.75p 32.30p 30.50p 31.75p 42664
20/04/2018 29.50p 32.85p 29.50p 31.75p 113279
19/04/2018 31.00p 31.00p 29.10p 29.50p 92913
18/04/2018 31.00p 31.40p 30.60p 31.00p 18812
17/04/2018 33.00p 33.00p 31.00p 31.00p 83649
16/04/2018 33.00p 33.00p 32.00p 33.00p 4726
13/04/2018 32.25p 33.12p 32.00p 33.00p 176901
12/04/2018 31.00p 32.85p 31.00p 32.25p 183058
11/04/2018 29.75p 31.25p 29.03p 31.00p 315540
10/04/2018 29.50p 30.13p 29.50p 29.75p 18293
09/04/2018 28.75p 33.00p 28.38p 29.50p 259542
06/04/2018 29.50p 29.50p 28.00p 28.75p 761648
05/04/2018 33.75p 33.75p 31.50p 32.25p 101941
04/04/2018 33.75p 34.20p 33.00p 33.75p 130278
03/04/2018 41.75p 41.75p 30.00p 33.50p 662781
29/03/2018 46.00p 48.00p 44.55p 45.75p 275529
28/03/2018 48.50p 48.50p 45.00p 45.75p 89714
27/03/2018 50.50p 50.50p 47.75p 48.50p 129963
26/03/2018 50.50p 51.10p 49.45p 50.50p 126955
23/03/2018 52.00p 52.37p 49.50p 50.25p 202797
22/03/2018 47.50p 54.70p 47.50p 52.00p 687689
21/03/2018 47.50p 47.93p 46.60p 47.50p 25391
20/03/2018 48.50p 48.50p 46.00p 47.25p 48914
19/03/2018 48.75p 49.00p 48.00p 48.50p 566791
16/03/2018 49.00p 49.50p 48.00p 48.75p 1275051
15/03/2018 46.50p 51.00p 46.50p 50.50p 233223
14/03/2018 44.50p 46.80p 44.35p 46.25p 266956
13/03/2018 44.50p 46.00p 44.30p 44.50p 129003
12/03/2018 44.50p 45.00p 43.48p 44.50p 114942
09/03/2018 44.50p 44.85p 43.38p 44.50p 287537
08/03/2018 44.50p 45.00p 43.36p 44.50p 431713
07/03/2018 44.50p 45.20p 43.05p 44.50p 855257
06/03/2018 44.50p 45.48p 43.69p 44.50p 67994
05/03/2018 44.50p 45.70p 43.10p 44.50p 300121
02/03/2018 44.50p 45.80p 43.00p 44.50p 382888
01/03/2018 44.50p 46.00p 43.00p 44.50p 268624
28/02/2018 44.50p 45.65p 43.75p 44.50p 180454
27/02/2018 43.00p 46.85p 42.63p 44.50p 443532
26/02/2018 38.75p 43.95p 38.75p 43.00p 154378
23/02/2018 38.25p 39.48p 38.05p 38.25p 26987
22/02/2018 38.75p 39.35p 37.63p 38.25p 168568
21/02/2018 39.50p 40.25p 38.00p 38.75p 1785292
20/02/2018 37.00p 39.80p 37.00p 39.00p 190577
19/02/2018 36.00p 38.00p 36.00p 37.00p 2110273
16/02/2018 38.00p 38.70p 36.00p 36.50p 404653
15/02/2018 37.75p 38.50p 37.10p 38.00p 168863
14/02/2018 36.00p 38.40p 36.00p 37.75p 409302
13/02/2018 35.00p 37.40p 34.00p 36.00p 432766
12/02/2018 33.00p 35.40p 33.00p 35.00p 343979
09/02/2018 34.25p 37.00p 32.00p 37.00p 75879
08/02/2018 31.00p 36.80p 30.75p 34.00p 786966
07/02/2018 29.50p 31.36p 29.50p 31.00p 162019
06/02/2018 29.00p 30.00p 27.80p 29.25p 6177
05/02/2018 30.50p 30.50p 30.03p 30.50p 3688
02/02/2018 31.25p 31.25p 30.00p 30.50p 75758
01/02/2018 32.00p 32.00p 30.10p 31.25p 64056
31/01/2018 32.00p 32.00p 31.75p 32.00p 0
30/01/2018 31.75p 32.48p 31.50p 31.75p 20023
29/01/2018 31.75p 32.10p 31.75p 31.75p 57
26/01/2018 31.75p 32.50p 31.38p 31.75p 19952
25/01/2018 31.25p 32.50p 31.25p 31.75p 35544
24/01/2018 31.25p 31.87p 30.85p 31.25p 13400
23/01/2018 31.25p 31.97p 30.78p 31.25p 39057
22/01/2018 33.00p 33.00p 30.00p 31.25p 185343
19/01/2018 34.75p 34.90p 32.50p 33.00p 197647
18/01/2018 36.00p 36.00p 33.00p 36.00p 266464
17/01/2018 36.00p 36.29p 35.55p 36.00p 6770
16/01/2018 36.00p 36.36p 35.20p 36.00p 105806
15/01/2018 36.00p 36.40p 35.60p 36.00p 101676
12/01/2018 36.00p 36.50p 35.55p 36.00p 104515
11/01/2018 34.50p 37.95p 34.50p 36.00p 265133
10/01/2018 34.00p 36.00p 34.00p 34.50p 112200
09/01/2018 34.50p 34.50p 34.00p 34.00p 7500
08/01/2018 33.00p 36.00p 33.00p 34.50p 247786
05/01/2018 33.00p 33.89p 33.00p 33.00p 314882
04/01/2018 32.00p 34.00p 32.00p 33.00p 97143
03/01/2018 32.00p 32.36p 31.30p 32.00p 120883
02/01/2018 33.00p 33.00p 31.25p 32.00p 91623

*Close Price adjusted for both dividends and splits