Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Asiamet Resources Limited (ARS.L)

1.0000
+0.0500
+(5.26%)
At close: May 2 at 4:35:22 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.95001.13000.90001.00001.00006,320,132
May 1, 20250.95000.98300.90000.95000.95001,556,010
Apr 30, 20251.00001.05000.91100.95000.95002,371,571
Apr 29, 20251.00001.05000.95001.00001.0000825,348
Apr 28, 20250.90001.05000.85001.00001.00005,000,416
Apr 25, 20250.90000.92500.87800.90000.90001,288,313
Apr 24, 20250.90000.95000.85500.90000.90002,933,593
Apr 23, 20251.00001.05000.90000.95000.95003,697,561
Apr 22, 20250.90001.10000.93901.00001.00005,160,293
Apr 17, 20250.90000.94900.87500.90000.90002,178,328
Apr 16, 20250.92500.95000.85000.95000.95003,050,177
Apr 15, 20250.92500.95000.92200.92500.925064,530
Apr 14, 20250.92500.95000.88000.92500.9250705,506
Apr 11, 20250.90000.95000.89000.95000.95001,459,565
Apr 10, 20250.82500.93800.80000.90000.90003,387,327
Apr 9, 20250.80000.87000.81000.82500.82501,667,893
Apr 8, 20250.82500.87000.75000.82500.8250960,701
Apr 7, 20250.90000.90000.82100.82500.82501,681,431
Apr 4, 20250.90000.93300.85000.90000.90005,094,146
Apr 3, 20250.90000.88500.85000.90000.9000265,724
Apr 2, 20250.90000.95000.87800.90000.9000220,935
Apr 1, 20250.90000.94000.85000.90000.90001,670,608
Mar 31, 20250.95000.95000.90000.90000.90004,225,833
Mar 28, 20251.05001.10000.91600.95000.95003,194,999
Mar 27, 20251.00001.00000.91501.00001.00004,335,373
Mar 26, 20251.07501.15000.95501.00001.00004,572,566
Mar 25, 20251.07501.14901.00001.07501.07501,462,372
Mar 24, 20250.97501.12301.00001.05001.05006,054,013
Mar 21, 20251.00001.05000.97800.97500.97503,296,675
Mar 20, 20250.95001.05000.96501.00001.00003,480,645
Mar 19, 20250.95001.00000.91100.95000.95003,433,390
Mar 18, 20250.90001.02000.85000.95000.95003,558,396
Mar 17, 20250.87500.96200.86700.94000.94003,494,177
Mar 14, 20250.82500.95000.80000.87500.87501,034,902
Mar 13, 20250.77500.90000.75000.82500.82505,212,723
Mar 12, 20250.77500.80000.76100.77500.77502,046,048
Mar 11, 20250.72500.80000.71700.77500.77503,055,177
Mar 10, 20250.72500.75000.70000.72500.72501,100,771
Mar 7, 20250.72500.75000.70000.72500.72501,283,815
Mar 6, 20250.75000.74400.70200.72500.72502,992,458
Mar 5, 20250.75000.80000.70100.75000.75002,141,123
Mar 4, 20250.75000.80000.70000.75000.75001,620,206
Mar 3, 20250.72500.78000.70000.77500.77503,557,151
Feb 28, 20250.77500.80000.72400.72500.72503,642,493
Feb 27, 20250.77500.78900.75000.77500.7750751,800
Feb 26, 20250.72500.77300.72400.77500.77503,128,922
Feb 25, 20250.75000.77300.71300.72500.72503,015,498
Feb 24, 20250.77500.81600.75500.75000.7500555,198
Feb 21, 20250.77500.80000.75100.77500.7750555,801
Feb 20, 20250.77500.80000.75100.77500.7750103,841
Feb 19, 20250.77500.78400.75000.77500.77501,037,414
Feb 18, 20250.77500.75000.73600.77500.77501,288,332
Feb 17, 20250.77500.78600.75100.77500.7750170,932
Feb 14, 20250.80000.80000.75000.77500.7750853,487
Feb 13, 20250.80000.81200.76800.80000.8000584,279
Feb 12, 20250.80000.86600.76900.80000.80002,911,515
Feb 11, 20250.75000.83300.70000.80000.80001,748,672
Feb 10, 20250.75000.78500.75100.75000.75001,674,201
Feb 7, 20250.72500.75000.71000.75000.75004,212,576
Feb 6, 20250.72500.74400.70600.72500.72502,757,037
Feb 5, 20250.75000.80000.70000.72500.7250640,338
Feb 4, 20250.75000.76700.68600.75000.7500748,641
Feb 3, 20250.75000.75500.72700.75000.7500328,407
Jan 31, 20250.75000.80000.72700.75000.75002,873,557
Jan 30, 20250.75000.76000.72500.75000.7500577,585
Jan 29, 20250.75000.75000.72600.75000.7500383,772
Jan 28, 20250.75000.79700.73300.75000.7500337,103
Jan 27, 20250.75000.80000.73300.75000.75003,691,683
Jan 24, 20250.75000.79800.74000.75000.75001,293,066
Jan 23, 20250.80000.80300.73100.75000.75003,075,246
Jan 22, 20250.77500.80500.73600.80000.80001,369,342
Jan 21, 20250.77500.78200.77900.77500.77501,000,000
Jan 20, 20250.77500.78500.75000.77500.77501,203,637
Jan 17, 20250.80000.80000.75500.77500.7750722,966
Jan 16, 20250.80000.77000.76000.80000.8000483,983
Jan 15, 20250.80000.77000.75000.80000.8000128,269
Jan 14, 20250.80000.81300.75000.80000.80002,017,496
Jan 13, 20250.80000.78300.78300.80000.800050,000
Jan 10, 20250.80000.78300.78200.80000.800063,000
Jan 9, 20250.80000.81300.75000.80000.8000127,093
Jan 8, 20250.80000.81300.78200.80000.800025,606
Jan 7, 20250.80000.82000.75500.80000.80004,685,738
Jan 6, 20250.80000.80500.75500.80000.8000431,663
Jan 3, 20250.80000.81500.75100.80000.8000744,425
Jan 2, 20250.77500.78500.75000.80000.8000456,812
Dec 31, 20240.77500.76300.76300.77500.775033,178
Dec 30, 20240.77500.78800.76000.77500.77501,273,074
Dec 27, 20240.82500.80000.75000.77500.77507,128,966
Dec 24, 20240.85000.83300.80000.82500.82501,773,966
Dec 23, 20240.87500.95000.80500.85000.85004,704,139
Dec 20, 20240.92500.95000.75000.75000.75004,520,757
Dec 19, 20240.82500.95000.83700.95000.95005,560,694
Dec 18, 20240.85000.90000.82500.85000.8500821,195
Dec 17, 20240.77500.85000.70000.85000.85005,421,536
Dec 16, 20240.77500.84300.76000.77500.77502,491,401
Dec 13, 20240.77500.84300.70000.77500.77501,541,111
Dec 12, 20240.85000.84800.70000.77500.7750275,863
Dec 11, 20240.85000.90000.79500.85000.85005,411,009
Dec 10, 20240.70000.90000.70000.88000.88006,949,238
Dec 9, 20240.67500.70000.67200.70000.7000668,750
Dec 6, 20240.62500.70000.61900.67500.67503,316,286
Dec 5, 20240.62500.65000.61600.62500.62501,430,959
Dec 4, 20240.60000.65000.62000.62500.62503,816,491
Dec 3, 20240.60000.65000.50000.60000.60009,167,082
Dec 2, 20240.60000.65000.56500.61400.6140979,184
Nov 29, 20240.57500.62000.56000.60000.60001,059,506
Nov 28, 20240.57500.60000.59000.57500.57505,630,814
Nov 27, 20240.57500.59700.56100.57500.57501,563,936
Nov 26, 20240.57500.63000.55000.57500.57501,401,792
Nov 25, 20240.60000.63300.55100.57500.57509,244,459
Nov 22, 20240.60000.63000.55000.60000.6000455,745
Nov 21, 20240.60000.62500.57600.60000.6000150,000
Nov 20, 20240.60000.64800.57600.60000.60001,241,117
Nov 19, 20240.60000.64500.64000.60000.6000839,382
Nov 18, 20240.62500.65000.60000.60000.6000303,228
Nov 15, 20240.62500.65000.57700.62500.62508,228,928
Nov 14, 20240.65000.66900.61300.62500.62504,811,737
Nov 13, 20240.67500.68400.60000.67000.67002,580,505
Nov 12, 20240.67500.69900.66500.67500.6750954,304
Nov 11, 20240.72500.70500.66500.67500.67501,752,396
Nov 8, 20240.75000.80000.70000.72500.72501,662,543
Nov 7, 20240.75000.75400.71500.75000.75001,292,219
Nov 6, 20240.75000.76100.71900.75000.7500242,258
Nov 5, 20240.75000.80000.70000.75000.75001,433,875
Nov 4, 20240.75000.76100.70600.75000.7500355,219
Nov 1, 20240.77500.78600.72500.77000.77001,701,738
Oct 31, 20240.77500.77500.77500.77500.7750-
Oct 30, 20240.77500.79900.75500.77500.7750264,228
Oct 29, 20240.77500.80000.75000.77000.77001,357,286
Oct 28, 20240.77500.80000.75800.77500.77502,401,958
Oct 25, 20240.75000.80000.75800.77500.7750267,480
Oct 24, 20240.77500.76000.75500.76000.7600398,499
Oct 23, 20240.77500.76300.75500.77500.7750102,911
Oct 22, 20240.77500.79200.76300.77500.7750537,338
Oct 21, 20240.77500.80000.75000.77500.77502,188,163
Oct 18, 20240.77500.80000.76000.77500.77502,169,050
Oct 17, 20240.75000.85000.75000.76600.76605,315,761
Oct 16, 20240.80000.82000.74000.75000.75003,305,201
Oct 15, 20240.70000.82500.68800.75000.75002,052,020
Oct 14, 20240.70000.72000.68800.70000.70001,525,100
Oct 11, 20240.70000.69100.65000.70000.70007,256
Oct 10, 20240.70000.69100.69100.70000.700024,237
Oct 9, 20240.70000.71600.67900.70000.70001,353,966
Oct 8, 20240.67500.70000.65000.70000.70001,239,686
Oct 7, 20240.67500.68800.67800.67500.6750431,050
Oct 4, 20240.67500.69400.65900.67500.67503,234,841
Oct 3, 20240.70000.69000.65000.67500.67502,089,000
Oct 2, 20240.70000.74400.66500.70000.7000508,949
Oct 1, 20240.70000.70000.65000.70000.70003,097,301
Sep 30, 20240.72500.75000.65000.70000.7000901,280
Sep 27, 20240.72500.70800.70400.72500.7250436,712
Sep 26, 20240.75000.80000.65000.72500.72502,884,825
Sep 25, 20240.72500.78000.72200.75000.75006,454,934
Sep 24, 20240.72500.75000.70000.72500.72501,738,167
Sep 23, 20240.72500.75000.70000.72500.725097,446
Sep 20, 20240.70000.72800.67700.72500.72504,062,261
Sep 19, 20240.72500.74000.67700.70000.70002,413,138
Sep 18, 20240.77500.80000.71500.72500.72501,700,340
Sep 17, 20240.77500.75200.71600.77500.7750903,891
Sep 16, 20240.77500.79000.75200.77500.7750131,427
Sep 13, 20240.77500.77500.77500.77500.7750-
Sep 12, 20240.77500.77500.77500.77500.7750-
Sep 11, 20240.77500.75200.75200.77500.775025,508
Sep 10, 20240.80000.80000.75100.77500.77501,621,860
Sep 9, 20240.80000.77000.76100.80000.80002,049,652
Sep 6, 20240.80000.78800.75700.80000.80001,299,104
Sep 5, 20240.77500.80000.75500.80000.80004,366,843
Sep 4, 20240.77500.80000.75000.79800.79802,041,023
Sep 3, 20240.82500.85000.76000.77500.77502,688,110
Sep 2, 20240.82500.83000.80000.82500.8250255,162
Aug 30, 20240.82500.80800.80000.82500.8250847,383
Aug 29, 20240.85000.84000.81000.82500.8250908,108
Aug 28, 20240.85000.85000.85000.85000.8500-
Aug 27, 20240.85000.90000.80000.85000.85001,935,734
Aug 23, 20240.87500.90000.80000.80000.80001,400,063
Aug 22, 20240.85000.96600.85000.87500.87503,169,060
Aug 21, 20240.85000.82700.82700.85000.850060,384
Aug 20, 20240.87500.90000.82700.90000.9000547,554
Aug 19, 20240.87500.86300.83800.87500.8750515,597
Aug 16, 20240.87500.88800.87000.87500.8750842,182
Aug 15, 20240.86000.86000.86000.86000.8600-
Aug 14, 20240.85000.90000.80000.86000.86006,262,926
Aug 13, 20240.85000.83500.80000.85000.850041,560
Aug 12, 20240.80000.84400.80000.85000.85001,909,356
Aug 9, 20240.77500.80000.76300.80000.80001,280,231
Aug 8, 20240.80000.81800.75800.77500.775036,285
Aug 7, 20240.80000.85000.75000.80000.80001,883,651
Aug 6, 20240.80000.81800.76800.80000.8000359,561
Aug 5, 20240.82500.85000.75000.80000.80002,188,286
Aug 2, 20240.82500.84000.80100.82500.8250971,423
Aug 1, 20240.82500.84400.80100.82500.8250109,346
Jul 31, 20240.82500.86800.80100.82500.82501,644,829
Jul 30, 20240.82500.86800.80500.82500.82503,950,447
Jul 29, 20240.82500.85000.81300.82500.8250876,693
Jul 26, 20240.84000.85000.80000.82500.8250693,156
Jul 25, 20240.84000.84800.81400.84000.84002,253,018
Jul 24, 20240.87500.85100.83100.84000.84002,858,517
Jul 23, 20240.87500.90000.85800.87500.87501,152,100
Jul 22, 20240.87500.90000.85800.87500.8750248,388
Jul 19, 20240.92500.90000.85300.87500.87501,944,329
Jul 18, 20240.90000.95000.86600.92500.92501,751,954
Jul 17, 20240.90000.94900.86600.90000.900034,637
Jul 16, 20240.92500.86700.85000.90000.9000493,062
Jul 15, 20240.90000.95000.85000.90000.900095,261
Jul 12, 20240.90000.90900.88500.90000.90001,019,373
Jul 11, 20240.90000.95000.86500.90000.9000760,742
Jul 10, 20240.90000.91700.85000.90000.90001,065,297
Jul 9, 20240.92500.88000.85000.90000.9000218,259
Jul 8, 20240.87500.94000.85000.92500.92501,996,923
Jul 5, 20240.87500.90000.85000.87500.8750378,914
Jul 4, 20240.87500.90000.85700.87500.87503,438,397
Jul 3, 20240.87500.90000.85000.87500.8750337,674
Jul 2, 20240.87500.88500.85800.87500.8750152,258
Jul 1, 20240.86500.90000.85500.87500.87502,156,468
Jun 28, 20240.86500.86000.83100.86500.8650832,104
Jun 27, 20240.87500.88000.83000.85000.85001,626,901
Jun 26, 20240.87500.90000.85000.87500.87501,124,721
Jun 25, 20241.00001.03000.86500.88000.88002,552,702
Jun 24, 20240.90000.93000.87000.90000.90001,429,670
Jun 21, 20240.90000.95000.85000.95000.95002,062,374
Jun 20, 20240.90000.90000.85600.89000.8900830,994
Jun 19, 20240.90000.95000.85000.90000.90001,572,604
Jun 18, 20240.87500.85000.80700.87500.87502,781,455
Jun 17, 20240.87500.90000.85000.87500.8750320,654
Jun 14, 20240.87500.90000.86000.87500.87501,363,819
Jun 13, 20240.87500.90000.87600.87500.8750607,860
Jun 12, 20240.92500.95000.85000.87500.87502,117,517
Jun 11, 20240.92500.95000.90000.92500.9250272,565
Jun 10, 20241.00001.00000.87600.92500.92507,939,818
Jun 7, 20241.05001.06500.96001.00001.00001,448,740
Jun 6, 20241.05001.10000.95201.05001.05004,912,589
Jun 5, 20241.12501.12901.00001.05001.05006,777,327
Jun 4, 20241.22501.25001.10001.12501.12506,655,452
Jun 3, 20241.37501.40001.21001.22501.22506,790,736
May 31, 20241.37501.45001.35001.37501.37502,115,418
May 30, 20241.50001.55001.31001.37501.37508,794,246
May 29, 20241.50001.51801.47001.50001.5000133,789
May 28, 20241.55001.60001.45201.50001.50003,674,755
May 24, 20241.37501.59001.37801.52501.52507,533,028
May 23, 20241.35001.45001.30001.37501.37504,334,237
May 22, 20241.45001.50001.30001.35001.35006,165,748
May 21, 20241.47501.50001.41501.45001.45003,596,655
May 20, 20241.42501.60001.42201.47501.475010,792,386
May 17, 20241.30001.42801.29201.42501.425013,663,227
May 16, 20241.22501.35001.25001.30001.30006,087,658
May 15, 20241.22501.29801.22601.22501.2250886,562
May 14, 20241.27501.27401.20001.22501.22503,942,891
May 13, 20241.25001.29001.18501.25001.25003,559,509
May 10, 20241.25001.30001.21701.25001.25007,905,590
May 9, 20241.17501.30001.12501.25001.25005,967,772
May 8, 20241.22501.30001.15001.15001.15009,308,753
May 7, 20241.10001.30001.14901.30001.300011,324,527
May 3, 20241.02501.15001.04901.10001.100010,764,906
May 2, 20241.02501.20001.00001.02501.025011,055,747

Related Tickers

THR.L Thor Energy Plc
0.4600
-8.00%
 
LGU.F Jupiter Mines Limited
0.0735
-3.29%
 
HREE.L Harena Resources plc
1.6750
0.00%
 
FRG.L Firering Strategic Minerals Plc
3.2000
0.00%
 
1SZ.F Santacruz Silver Mining Ltd.
0.2865
-4.50%
 
CMET.L Capital Metals plc
2.6600
+0.38%
 
FAR.L Ferro-Alloy Resources Limited
6.65
0.00%
 
BRES.L Blencowe Resources Plc
2.7250
+1.30%
 
BMN.L Bushveld Minerals Limited
0.3060
0.00%
 
TYM.L Tertiary Minerals plc
0.0525
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.