STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Asiamet Resources Limited (ARS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

1.0250

0.0000

(0.00%)

At close: 04:29PM BST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	1.0500	1.2000	1.0000	1.0250	1.0250	11,150,751
May 01, 2024	0.9250	1.0640	0.9490	1.0250	1.0250	7,602,324
Apr 30, 2024	0.9250	0.9500	0.9000	0.9250	0.9250	8,397,486
Apr 29, 2024	0.8250	0.9500	0.8170	0.9250	0.9250	7,349,001
Apr 26, 2024	0.8250	0.9000	0.8150	0.8250	0.8250	2,713,343
Apr 25, 2024	0.8250	0.8500	0.7790	0.8250	0.8250	3,587,780
Apr 24, 2024	0.7750	0.9000	0.7500	0.8500	0.8500	5,878,414
Apr 23, 2024	0.7250	0.8000	0.7000	0.7750	0.7750	3,033,847
Apr 22, 2024	0.7000	0.7500	0.6500	0.7250	0.7250	1,184,058
Apr 19, 2024	0.7000	0.7500	0.6500	0.7500	0.7500	5,079,004
Apr 18, 2024	0.6750	0.7490	0.6500	0.7000	0.7000	1,998,423
Apr 17, 2024	0.7250	0.7850	0.6600	0.6750	0.6750	5,250,032
Apr 16, 2024	0.6750	0.7000	0.6500	0.6750	0.6750	556,911
Apr 15, 2024	0.7250	0.7330	0.6500	0.7000	0.7000	2,954,969
Apr 12, 2024	0.6250	0.7400	0.5750	0.6500	0.6500	7,824,042
Apr 11, 2024	0.6250	0.6200	0.6000	0.6250	0.6250	604,520
Apr 10, 2024	0.6250	0.6370	0.6000	0.6250	0.6250	1,321,957
Apr 09, 2024	0.6250	0.6500	0.6110	0.6250	0.6250	2,605,448
Apr 08, 2024	0.6250	0.6400	0.6110	0.6250	0.6250	1,126,659
Apr 05, 2024	0.6000	0.6500	0.6000	0.6250	0.6250	974,924
Apr 04, 2024	0.5750	0.6440	0.5800	0.6000	0.6000	5,215,407
Apr 03, 2024	0.6250	0.6300	0.5600	0.6300	0.6300	2,496,305
Apr 02, 2024	0.6000	0.6500	0.5600	0.6250	0.6250	5,587,182
Mar 28, 2024	0.6000	0.6500	0.5500	0.6000	0.6000	1,654,384
Mar 27, 2024	0.6000	0.6500	0.5500	0.6000	0.6000	342,507
Mar 26, 2024	0.6000	0.6500	0.5500	0.6000	0.6000	2,248,650
Mar 25, 2024	0.6000	0.6150	0.5670	0.6000	0.6000	3,401,763
Mar 22, 2024	0.6000	0.6500	0.5670	0.6000	0.6000	307,507
Mar 21, 2024	0.6000	0.6300	0.5620	0.6000	0.6000	2,096,984
Mar 20, 2024	0.6250	0.6380	0.6190	0.6250	0.6250	486,609
Mar 19, 2024	0.6000	0.5820	0.5820	0.6000	0.6000	428,214
Mar 18, 2024	0.6000	0.6500	0.5730	0.6000	0.6000	6,441,721
Mar 15, 2024	0.6000	0.6500	0.5750	0.6000	0.6000	1,020,343
Mar 14, 2024	0.6000	0.6500	0.5500	0.6000	0.6000	1,025,389
Mar 13, 2024	0.6000	0.5900	0.5550	0.6000	0.6000	1,773,490
Mar 12, 2024	0.6250	0.6100	0.5150	0.6000	0.6000	2,866,720
Mar 11, 2024	0.6250	0.6100	0.6000	0.6250	0.6250	1,600,000
Mar 08, 2024	0.6250	0.6180	0.5550	0.6250	0.6250	1,813,592
Mar 07, 2024	0.6250	0.6500	0.6000	0.6250	0.6250	1,610,481
Mar 06, 2024	0.6250	0.6350	0.6000	0.6250	0.6250	383,880
Mar 05, 2024	0.6500	0.7000	0.6030	0.6250	0.6250	13,476
Mar 04, 2024	0.6500	0.6450	0.6030	0.6500	0.6500	480,033
Mar 01, 2024	0.6000	0.6490	0.5500	0.6500	0.6500	2,701,244
Feb 29, 2024	0.6500	0.6500	0.5770	0.6000	0.6000	2,207,451
Feb 28, 2024	0.6250	0.6370	0.6000	0.6500	0.6500	1,372,387
Feb 27, 2024	0.6250	0.6500	0.6000	0.6250	0.6250	1,350,465
Feb 26, 2024	0.6250	0.6220	0.6030	0.6250	0.6250	1,460,636
Feb 23, 2024	0.6000	0.6350	0.5760	0.6250	0.6250	3,160,247
Feb 22, 2024	0.6250	0.6370	0.5850	0.6000	0.6000	1,772,746
Feb 21, 2024	0.6500	0.6450	0.6000	0.6020	0.6020	692,745
Feb 20, 2024	0.6500	0.6750	0.6200	0.6500	0.6500	7,534,705
Feb 19, 2024	0.6500	0.7000	0.6230	0.6500	0.6500	3,179,605
Feb 16, 2024	0.6750	0.7000	0.6150	0.6500	0.6500	10,099,654
Feb 15, 2024	0.7250	0.7500	0.5000	0.6750	0.6750	25,124,778
Feb 14, 2024	0.7250	0.7500	0.6860	0.7250	0.7250	914,512
Feb 13, 2024	0.7250	0.7130	0.7060	0.7250	0.7250	504,008
Feb 12, 2024	0.7250	0.7500	0.7130	0.7250	0.7250	47,367
Feb 09, 2024	0.7250	0.7260	0.7000	0.7250	0.7250	717,552
Feb 08, 2024	0.7250	0.7300	0.7100	0.7250	0.7250	1,157,282
Feb 07, 2024	0.7250	0.7380	0.6860	0.7250	0.7250	2,050,719
Feb 06, 2024	0.7250	0.7500	0.7000	0.7250	0.7250	624,494
Feb 05, 2024	0.7250	0.7300	0.7100	0.7250	0.7250	697,366
Feb 02, 2024	0.7250	0.7300	0.7100	0.7250	0.7250	102,887
Feb 01, 2024	0.7250	0.7300	0.7070	0.7250	0.7250	229,438
Jan 31, 2024	0.7250	0.7500	0.7000	0.7250	0.7250	1,168,212
Jan 30, 2024	0.7250	0.7500	0.7100	0.7250	0.7250	843,896
Jan 29, 2024	0.7250	0.7400	0.7130	0.7250	0.7250	755,020
Jan 26, 2024	0.7250	0.7400	0.7100	0.7250	0.7250	1,014,000
Jan 25, 2024	0.7250	0.7450	0.7100	0.7250	0.7250	588,271
Jan 24, 2024	0.7500	0.7590	0.7050	0.7250	0.7250	3,064,393
Jan 23, 2024	0.7750	0.8000	0.7500	0.7500	0.7500	1,603,459
Jan 22, 2024	0.7750	0.7660	0.7260	0.7500	0.7500	1,723,949
Jan 19, 2024	0.7750	0.8000	0.7500	0.7750	0.7750	1,849,934
Jan 18, 2024	0.7750	0.7920	0.7500	0.7750	0.7750	1,296,173
Jan 17, 2024	0.7750	0.8000	0.7650	0.7750	0.7750	620,348
Jan 16, 2024	0.7750	0.7800	0.7640	0.7750	0.7750	833,510
Jan 15, 2024	0.7600	0.7800	0.7500	0.7700	0.7700	1,554,159
Jan 12, 2024	0.7750	0.7850	0.7630	0.7750	0.7750	1,736,701
Jan 11, 2024	0.8000	0.8500	0.7500	0.7750	0.7750	1,047,469
Jan 10, 2024	0.8000	0.7950	0.7500	0.8000	0.8000	137,856
Jan 09, 2024	0.8000	0.7660	0.7600	0.8000	0.8000	582,583
Jan 08, 2024	0.8000	0.7980	0.7770	0.8000	0.8000	1,206,418
Jan 05, 2024	0.8000	0.8500	0.7780	0.8000	0.8000	284,792
Jan 04, 2024	0.8000	0.8490	0.7750	0.8000	0.8000	1,429,860
Jan 03, 2024	0.8000	0.8500	0.7500	0.8000	0.8000	415,619
Jan 02, 2024	0.7750	0.8000	0.7500	0.8000	0.8000	1,902,954
Dec 29, 2023	0.8000	0.8180	0.7700	0.7750	0.7750	372,675
Dec 28, 2023	0.8000	0.8340	0.7500	0.8000	0.8000	1,581,508
Dec 27, 2023	0.8000	0.8340	0.7750	0.8000	0.8000	1,314,372
Dec 22, 2023	0.8000	0.8500	0.7850	0.8000	0.8000	1,060,372
Dec 21, 2023	0.8000	0.8400	0.7500	0.8000	0.8000	2,564,767
Dec 20, 2023	0.8000	0.8500	0.7110	0.8000	0.8000	7,234,751
Dec 19, 2023	0.8000	0.8100	0.7500	0.8000	0.8000	3,898,777
Dec 18, 2023	0.8000	0.8400	0.7500	0.8000	0.8000	2,422,530
Dec 15, 2023	0.7750	0.8400	0.7500	0.8000	0.8000	3,305,831
Dec 14, 2023	0.7750	0.7850	0.7000	0.7360	0.7360	11,504,190
Dec 13, 2023	0.8250	0.8000	0.7500	0.7750	0.7750	7,932,752
Dec 12, 2023	0.8500	0.8380	0.8000	0.8250	0.8250	3,969,515
Dec 11, 2023	0.8750	0.8850	0.8020	0.8500	0.8500	106,763
Dec 08, 2023	0.8750	0.8860	0.8860	0.8750	0.8750	112,704
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,789.26+60.71(+0.28%)

S&P 5005,040.83+22.44(+0.45%)

DOW38,085.97+182.68(+0.48%)

CAD/USD0.7300+0.0019(+0.26%)

CRUDE OIL78.82-0.18(-0.23%)

Bitcoin CAD81,166.15+3,249.45(+4.17%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Asiamet Resources Limited (ARS.L)

S&P/TSX
21,789.26
+60.71(+0.28%)

S&P 500
5,040.83
+22.44(+0.45%)

DOW
38,085.97
+182.68(+0.48%)

CAD/USD
0.7300
+0.0019(+0.26%)

CRUDE OIL
78.82
-0.18(-0.23%)

Bitcoin CAD
81,166.15
+3,249.45(+4.17%)