Andrada Mining Limited ATM
LSE · United Kingdom · Non-Energy Minerals
GBp 6.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6.50 | -3.85% | GBp 6.75 | GBp 6.90 | GBp 6.40 | 5.39M |
| 2026-09-29 | GBp 6.76 | +2.42% | GBp 6.70 | GBp 7.00 | GBp 6.50 | 2.58M |
| 2026-09-28 | GBp 6.60 | -7.04% | GBp 7.05 | GBp 7.20 | GBp 6.52 | 4.96M |
| 2026-09-25 | GBp 7.10 | +5.97% | GBp 6.70 | GBp 7.20 | GBp 6.60 | 4.14M |
| 2026-09-24 | GBp 6.70 | -1.47% | GBp 6.80 | GBp 6.90 | GBp 6.60 | 9.92M |
| 2026-09-23 | GBp 6.80 | -4.23% | GBp 7.20 | GBp 7.30 | GBp 6.70 | 10.85M |
| 2026-09-22 | GBp 7.10 | -1.11% | GBp 7.25 | GBp 7.40 | GBp 7.10 | 5.88M |
| 2026-09-21 | GBp 7.18 | +1.13% | GBp 6.95 | GBp 7.50 | GBp 6.80 | 15.69M |
| 2026-09-18 | GBp 7.10 | +7.58% | GBp 6.60 | GBp 7.10 | GBp 6.50 | 14.78M |
| 2026-09-17 | GBp 6.60 | +3.45% | GBp 6.35 | GBp 6.70 | GBp 6.30 | 33.93M |
| 2026-09-16 | GBp 6.38 | +7.05% | GBp 6.00 | GBp 6.40 | GBp 5.80 | 13.02M |
| 2026-09-15 | GBp 5.96 | +1.02% | GBp 5.85 | GBp 6.10 | GBp 5.70 | 6.86M |
| 2026-09-14 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.00 | GBp 5.80 | 5.28M |
| 2026-09-11 | GBp 5.90 | +1.37% | GBp 5.80 | GBp 6.00 | GBp 5.70 | 5.66M |
| 2026-09-10 | GBp 5.82 | -4.59% | GBp 6.25 | GBp 6.40 | GBp 5.70 | 23.91M |
| 2026-09-09 | GBp 6.10 | -3.17% | GBp 6.40 | GBp 6.60 | GBp 6.10 | 10.46M |
| 2026-09-08 | GBp 6.30 | -0.63% | GBp 6.35 | GBp 6.60 | GBp 6.20 | 11.35M |
| 2026-09-07 | GBp 6.34 | -2.16% | GBp 6.40 | GBp 6.50 | GBp 6.24 | 15.45M |
| 2026-09-04 | GBp 6.48 | +4.52% | GBp 6.20 | GBp 6.50 | GBp 6.20 | 6.13M |
| 2026-09-03 | GBp 6.20 | +3.33% | GBp 5.95 | GBp 6.40 | GBp 5.92 | 10.30M |
| 2026-09-02 | GBp 6.00 | -1.64% | GBp 6.00 | GBp 6.10 | GBp 5.80 | 3.50M |
| 2026-09-01 | GBp 6.10 | +3.39% | GBp 6.00 | GBp 6.20 | GBp 5.80 | 10.10M |
| 2026-08-28 | GBp 5.90 | -6.35% | GBp 6.15 | GBp 6.30 | GBp 5.80 | 23.50M |
| 2026-08-27 | GBp 6.30 | -1.56% | GBp 6.35 | GBp 6.40 | GBp 6.00 | 6.83M |
| 2026-08-26 | GBp 6.40 | +4.92% | GBp 6.40 | GBp 6.60 | GBp 6.00 | 33.32M |
| 2026-08-25 | GBp 6.10 | +7.02% | GBp 5.60 | GBp 6.20 | GBp 5.50 | 32.83M |
| 2026-08-24 | GBp 5.70 | +0.71% | GBp 5.60 | GBp 6.20 | GBp 5.50 | 21.63M |
| 2026-08-21 | GBp 5.66 | +13.20% | GBp 5.00 | GBp 5.70 | GBp 4.98 | 22.65M |
| 2026-08-20 | GBp 5.00 | +0.40% | GBp 4.95 | GBp 5.10 | GBp 4.90 | 6.61M |
| 2026-08-19 | GBp 4.98 | +6.52% | GBp 4.68 | GBp 5.00 | GBp 4.69 | 21.76M |
| 2026-08-18 | GBp 4.68 | -4.59% | GBp 4.90 | GBp 5.10 | GBp 4.60 | 24.02M |
| 2026-08-17 | GBp 4.90 | +7.69% | GBp 4.60 | GBp 5.04 | GBp 4.52 | 22.66M |
| 2026-08-14 | GBp 4.55 | +1.11% | GBp 4.50 | GBp 4.70 | GBp 4.36 | 10.52M |
| 2026-08-13 | GBp 4.50 | +5.88% | GBp 4.25 | GBp 4.60 | GBp 4.20 | 12.69M |
| 2026-08-12 | GBp 4.25 | +3.66% | GBp 4.10 | GBp 4.30 | GBp 4.00 | 6.90M |
| 2026-08-11 | GBp 4.10 | +1.49% | GBp 4.00 | GBp 4.20 | GBp 3.93 | 10.90M |
| 2026-08-10 | GBp 4.04 | +2.28% | GBp 3.95 | GBp 4.10 | GBp 3.80 | 6.90M |
| 2026-08-07 | GBp 3.95 | -2.47% | GBp 4.05 | GBp 4.10 | GBp 3.80 | 2.31M |
| 2026-08-06 | GBp 4.05 | +2.53% | GBp 3.95 | GBp 4.20 | GBp 3.80 | 8.70M |
| 2026-08-05 | GBp 3.95 | +2.60% | GBp 3.90 | GBp 4.10 | GBp 3.80 | 4.64M |
| 2026-08-04 | GBp 3.85 | -1.28% | GBp 3.90 | GBp 3.97 | GBp 3.80 | 1.95M |
| 2026-08-03 | GBp 3.90 | +1.30% | GBp 3.85 | GBp 4.00 | GBp 3.80 | 520.38K |
| 2026-07-31 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.80 | 761.38K |
| 2026-07-30 | GBp 3.85 | -0.26% | GBp 3.90 | GBp 4.00 | GBp 3.80 | 433.36K |
| 2026-07-29 | GBp 3.86 | -5.85% | GBp 4.00 | GBp 4.10 | GBp 3.86 | 1.92M |
| 2026-07-28 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 3.90 | 2.57M |
| 2026-07-27 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 665.95K |
| 2026-07-24 | GBp 4.10 | -2.38% | GBp 4.20 | GBp 4.30 | GBp 4.10 | 2.76M |
| 2026-07-23 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.30 | GBp 4.10 | 1.29M |
| 2026-07-22 | GBp 4.20 | 0.00% | GBp 4.25 | GBp 4.30 | GBp 4.10 | 3.37M |
| 2026-07-21 | GBp 4.20 | -2.33% | GBp 4.25 | GBp 4.40 | GBp 4.20 | 5.52M |
| 2026-07-20 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.20 | 8.70M |
| 2026-07-17 | GBp 4.30 | +4.88% | GBp 4.13 | GBp 4.40 | GBp 4.05 | 8.85M |
| 2026-07-16 | GBp 4.10 | +1.23% | GBp 4.00 | GBp 4.10 | GBp 3.90 | 4.92M |
| 2026-07-15 | GBp 4.05 | +3.85% | GBp 3.88 | GBp 4.20 | GBp 3.90 | 7.49M |
| 2026-07-14 | GBp 3.90 | +5.41% | GBp 3.80 | GBp 3.90 | GBp 3.70 | 7.59M |
| 2026-07-13 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 334.31K |
| 2026-07-10 | GBp 3.70 | +1.37% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 372.39K |
| 2026-07-09 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.70 | GBp 3.60 | 879.88K |
| 2026-07-08 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 3.80 | GBp 3.62 | 3.64M |
| 2026-07-07 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.80 | GBp 3.70 | 1.05M |
| 2026-07-06 | GBp 3.75 | +1.35% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 575.04K |
| 2026-07-03 | GBp 3.70 | +2.21% | GBp 3.60 | GBp 3.80 | GBp 3.50 | 2.29M |
| 2026-07-02 | GBp 3.62 | -3.47% | GBp 3.75 | GBp 3.80 | GBp 3.50 | 4.98M |
| 2026-07-01 | GBp 3.75 | -2.60% | GBp 3.85 | GBp 3.93 | GBp 3.70 | 2.34M |
| 2026-06-30 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.78 | 1.97M |
| 2026-06-29 | GBp 3.85 | +2.67% | GBp 3.85 | GBp 3.92 | GBp 3.60 | 3.80M |
| 2026-06-26 | GBp 3.75 | 0.00% | GBp 3.80 | GBp 3.90 | GBp 3.70 | 905.37K |
| 2026-06-25 | GBp 3.75 | -3.85% | GBp 3.90 | GBp 4.00 | GBp 3.70 | 2.59M |
| 2026-06-24 | GBp 3.90 | +1.30% | GBp 3.85 | GBp 4.00 | GBp 3.80 | 3.41M |
| 2026-06-23 | GBp 3.85 | +1.32% | GBp 3.75 | GBp 3.94 | GBp 3.70 | 4.68M |
| 2026-06-22 | GBp 3.80 | 0.00% | GBp 3.75 | GBp 3.90 | GBp 3.70 | 1.39M |
| 2026-06-19 | GBp 3.80 | +2.70% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 979.38K |
| 2026-06-18 | GBp 3.70 | -2.63% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 605.15K |
| 2026-06-17 | GBp 3.80 | +0.53% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 1.99M |
| 2026-06-16 | GBp 3.78 | -0.53% | GBp 3.80 | GBp 3.90 | GBp 3.60 | 2.36M |
| 2026-06-15 | GBp 3.80 | -2.56% | GBp 3.85 | GBp 3.90 | GBp 3.70 | 3.93M |
| 2026-06-12 | GBp 3.90 | +9.86% | GBp 3.60 | GBp 3.90 | GBp 3.50 | 18.62M |
| 2026-06-11 | GBp 3.55 | +0.28% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 2.95M |
| 2026-06-10 | GBp 3.54 | -1.67% | GBp 3.55 | GBp 3.60 | GBp 3.42 | 3.90M |
| 2026-06-09 | GBp 3.60 | -1.37% | GBp 3.80 | GBp 3.90 | GBp 3.50 | 10.45M |
| 2026-06-08 | GBp 3.65 | -1.35% | GBp 3.70 | GBp 3.70 | GBp 3.50 | 3.29M |
| 2026-06-05 | GBp 3.70 | -2.63% | GBp 3.80 | GBp 3.85 | GBp 3.60 | 4.09M |
| 2026-06-04 | GBp 3.80 | -1.30% | GBp 3.85 | GBp 3.90 | GBp 3.60 | 5.96M |
| 2026-06-03 | GBp 3.85 | +4.05% | GBp 3.65 | GBp 3.90 | GBp 3.55 | 10.26M |
| 2026-06-02 | GBp 3.70 | -2.63% | GBp 3.80 | GBp 3.90 | GBp 3.50 | 23.93M |
| 2026-06-01 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.90 | GBp 3.70 | 1.06M |
| 2026-05-29 | GBp 3.80 | -1.30% | GBp 3.85 | GBp 3.90 | GBp 3.71 | 2.09M |
| 2026-05-28 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.80 | 2.00M |
| 2026-05-27 | GBp 3.85 | -1.28% | GBp 3.92 | GBp 3.95 | GBp 3.80 | 4.64M |