PME African Infrastructure Opportunities (PMEA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PME African Infrastructure Opportunities

Date Open High Low Close* Volume
22/03/2010 0.72p 0.72p 0.72p 0.72p 0
19/03/2010 0.72p 0.72p 0.71p 0.72p 22000
18/03/2010 0.72p 0.72p 0.72p 0.72p 0
17/03/2010 0.72p 0.72p 0.72p 0.72p 0
16/03/2010 0.72p 0.72p 0.72p 0.72p 0
15/03/2010 0.72p 0.72p 0.72p 0.72p 0
12/03/2010 0.72p 0.72p 0.72p 0.72p 0
11/03/2010 0.72p 0.73p 0.72p 0.72p 120000
10/03/2010 0.72p 0.72p 0.72p 0.72p 0
09/03/2010 0.72p 0.72p 0.72p 0.72p 0
08/03/2010 0.72p 0.72p 0.72p 0.72p 0
05/03/2010 0.73p 0.73p 0.71p 0.72p 10000
04/03/2010 0.73p 0.73p 0.73p 0.73p 0
03/03/2010 0.73p 0.73p 0.73p 0.73p 0
02/03/2010 0.73p 0.73p 0.73p 0.73p 0
01/03/2010 0.73p 0.73p 0.73p 0.73p 0
26/02/2010 0.70p 0.73p 0.70p 0.73p 0
25/02/2010 0.70p 0.74p 0.70p 0.70p 45000
24/02/2010 0.71p 0.71p 0.70p 0.70p 0
23/02/2010 0.73p 0.73p 0.73p 0.73p 0
22/02/2010 0.74p 0.74p 0.70p 0.73p 8000
19/02/2010 0.74p 0.74p 0.74p 0.74p 0
18/02/2010 0.74p 0.74p 0.74p 0.74p 0
17/02/2010 0.74p 0.74p 0.74p 0.74p 0
16/02/2010 0.74p 0.74p 0.74p 0.74p 0
15/02/2010 0.74p 0.74p 0.74p 0.74p 0
12/02/2010 0.74p 0.76p 0.74p 0.74p 8010
11/02/2010 0.74p 0.74p 0.74p 0.74p 0
10/02/2010 0.74p 0.74p 0.74p 0.74p 0
09/02/2010 0.74p 0.74p 0.74p 0.74p 0
08/02/2010 0.74p 0.74p 0.74p 0.74p 0
05/02/2010 0.74p 0.74p 0.74p 0.74p 0
04/02/2010 0.74p 0.76p 0.74p 0.74p 16500
03/02/2010 0.74p 0.74p 0.74p 0.74p 0
02/02/2010 0.74p 0.74p 0.74p 0.74p 0
01/02/2010 0.74p 0.74p 0.74p 0.74p 0
29/01/2010 0.75p 0.75p 0.75p 0.75p 0
28/01/2010 0.75p 0.75p 0.75p 0.75p 0
27/01/2010 0.75p 0.75p 0.75p 0.75p 200000
26/01/2010 0.75p 0.75p 0.75p 0.75p 0
25/01/2010 0.75p 0.75p 0.74p 0.75p 210600
22/01/2010 0.75p 0.75p 0.73p 0.75p 5000
21/01/2010 0.75p 0.75p 0.75p 0.75p 0
20/01/2010 0.75p 0.75p 0.75p 0.75p 0
19/01/2010 0.75p 0.75p 0.75p 0.75p 0
18/01/2010 0.74p 0.75p 0.74p 0.75p 0
15/01/2010 0.73p 0.74p 0.72p 0.74p 130000
14/01/2010 0.71p 0.73p 0.70p 0.73p 155000
13/01/2010 0.70p 0.73p 0.70p 0.70p 250000
12/01/2010 0.69p 0.70p 0.69p 0.70p 0
11/01/2010 0.69p 0.72p 0.69p 0.69p 11100
08/01/2010 0.69p 0.69p 0.69p 0.69p 0
07/01/2010 0.68p 0.69p 0.68p 0.69p 11500
06/01/2010 0.68p 0.68p 0.68p 0.68p 0
05/01/2010 0.68p 0.68p 0.68p 0.68p 0
04/01/2010 0.68p 0.68p 0.68p 0.68p 0
31/12/2009 0.68p 0.68p 0.60p 0.68p 230000
30/12/2009 0.68p 0.68p 0.68p 0.68p 0
29/12/2009 0.68p 0.68p 0.68p 0.68p 0
24/12/2009 0.68p 0.68p 0.68p 0.68p 0
23/12/2009 0.68p 0.68p 0.68p 0.68p 0
22/12/2009 0.68p 0.68p 0.68p 0.68p 0
21/12/2009 0.68p 0.68p 0.68p 0.68p 0
18/12/2009 0.68p 0.70p 0.68p 0.68p 1153
17/12/2009 0.68p 0.68p 0.68p 0.68p 0
16/12/2009 0.65p 0.68p 0.65p 0.68p 1750000
15/12/2009 0.65p 0.65p 0.65p 0.65p 0
14/12/2009 0.65p 0.65p 0.65p 0.65p 1510000
11/12/2009 0.64p 0.65p 0.64p 0.65p 440000
10/12/2009 0.65p 0.65p 0.64p 0.64p 0
09/12/2009 0.65p 0.65p 0.65p 0.65p 0
08/12/2009 0.65p 0.65p 0.65p 0.65p 0
07/12/2009 0.65p 0.65p 0.65p 0.65p 0
04/12/2009 0.65p 0.65p 0.65p 0.65p 0
03/12/2009 0.65p 0.65p 0.65p 0.65p 0
02/12/2009 0.65p 0.65p 0.65p 0.65p 0
01/12/2009 0.65p 0.65p 0.65p 0.65p 0
30/11/2009 0.65p 0.65p 0.65p 0.65p 40000
27/11/2009 0.65p 0.65p 0.65p 0.65p 0
26/11/2009 0.65p 0.65p 0.65p 0.65p 0
25/11/2009 0.65p 0.66p 0.65p 0.65p 38
24/11/2009 0.65p 0.65p 0.65p 0.65p 0
23/11/2009 0.65p 0.65p 0.65p 0.65p 0
20/11/2009 0.65p 0.66p 0.65p 0.65p 20000
19/11/2009 0.65p 0.65p 0.65p 0.65p 0
18/11/2009 0.65p 0.65p 0.65p 0.65p 0
17/11/2009 0.65p 0.65p 0.65p 0.65p 0
16/11/2009 0.65p 0.65p 0.65p 0.65p 0
13/11/2009 0.65p 0.65p 0.65p 0.65p 0
12/11/2009 0.65p 0.65p 0.65p 0.65p 0
11/11/2009 0.65p 0.65p 0.63p 0.65p 6633
10/11/2009 0.65p 0.65p 0.63p 0.65p 60000
09/11/2009 0.65p 0.65p 0.65p 0.65p 10000
06/11/2009 0.64p 0.65p 0.64p 0.65p 0
05/11/2009 0.64p 0.66p 0.64p 0.64p 476
04/11/2009 0.64p 0.66p 0.64p 0.64p 6000
03/11/2009 0.64p 0.64p 0.64p 0.64p 0
02/11/2009 0.64p 0.64p 0.64p 0.64p 0
30/10/2009 0.64p 0.64p 0.64p 0.64p 0
29/10/2009 0.64p 0.64p 0.64p 0.64p 0
28/10/2009 0.64p 0.64p 0.64p 0.64p 0
27/10/2009 0.64p 0.64p 0.64p 0.64p 0
26/10/2009 0.64p 0.66p 0.64p 0.64p 3703
23/10/2009 0.64p 0.64p 0.64p 0.64p 0
22/10/2009 0.64p 0.64p 0.64p 0.64p 0
21/10/2009 0.64p 0.64p 0.64p 0.64p 0
20/10/2009 0.64p 0.64p 0.64p 0.64p 0
19/10/2009 0.64p 0.66p 0.64p 0.64p 10000
16/10/2009 0.64p 0.65p 0.64p 0.64p 62900
15/10/2009 0.64p 0.66p 0.64p 0.64p 34500
14/10/2009 0.64p 0.64p 0.64p 0.64p 0
13/10/2009 0.64p 0.66p 0.64p 0.64p 4000
12/10/2009 0.64p 0.64p 0.64p 0.64p 0
09/10/2009 0.64p 0.64p 0.61p 0.64p 376
08/10/2009 0.64p 0.64p 0.64p 0.64p 0
07/10/2009 0.64p 0.64p 0.64p 0.64p 0
06/10/2009 0.63p 0.64p 0.63p 0.64p 0
05/10/2009 0.63p 0.63p 0.63p 0.63p 0
02/10/2009 0.63p 0.63p 0.63p 0.63p 0
01/10/2009 0.63p 0.65p 0.63p 0.63p 30000
30/09/2009 0.61p 0.64p 0.60p 0.63p 107525
29/09/2009 0.60p 0.61p 0.60p 0.61p 10000
28/09/2009 0.58p 0.60p 0.58p 0.60p 16117133
25/09/2009 0.57p 0.60p 0.58p 0.58p 147000
24/09/2009 0.57p 0.57p 0.57p 0.57p 0
23/09/2009 0.57p 0.57p 0.57p 0.57p 0
22/09/2009 0.55p 0.57p 0.55p 0.57p 33376
21/09/2009 0.54p 0.56p 0.54p 0.54p 10000

*Close Price adjusted for both dividends and splits