1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

1.20p+0.05 (+4.35%)17 May 2024, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Critical Mineral Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20241.15p1.24p1.19p1.20p161,437
May 16, 20241.15p1.20p1.16p1.15p1,420,431
May 15, 20241.15p1.20p1.06p1.15p2,825,534
May 14, 20241.10p1.20p1.10p1.15p782,541
May 13, 20241.10p1.15p1.08p1.10p381,227
May 10, 20241.10p1.15p1.05p1.10p1,564,532
May 9, 20241.15p1.13p1.08p1.10p607,514
May 8, 20241.05p1.20p1.07p1.15p2,058,770
May 7, 20241.05p1.05p1.00p1.00p1,331,747
May 3, 20241.10p1.09p1.00p1.05p687,254
May 2, 20241.13p1.13p1.05p1.10p245,169
May 1, 20241.07p1.14p1.05p1.13p877,537
Apr 30, 20241.05p1.10p1.02p1.07p354,395
Apr 29, 20241.05p1.07p1.00p1.05p92,397
Apr 26, 20241.05p1.10p1.00p1.05p1,825,414
Apr 25, 20241.05p1.10p1.02p1.05p1,749,248
Apr 24, 20241.05p1.09p1.06p1.05p414,883
Apr 23, 20241.05p1.09p1.09p1.05p30,000
Apr 22, 20241.07p1.15p1.07p1.05p944,968
Apr 19, 20241.10p1.14p1.07p1.07p825,111
Apr 18, 20241.07p1.07p1.07p1.07p200,000
Apr 17, 20241.07p1.13p1.07p1.07p576,059
Apr 16, 20241.05p1.14p1.06p1.07p799,379
Apr 15, 20241.13p1.12p1.00p1.05p932,562
Apr 12, 20241.15p1.14p1.07p1.13p1,510,775
Apr 11, 20241.13p1.18p1.10p1.15p517,662
Apr 10, 20241.27p1.25p1.11p1.13p5,955,808
Apr 9, 20241.10p1.40p1.13p1.27p12,821,609
Apr 8, 20241.07p1.15p1.00p1.10p2,268,187
Apr 5, 20241.05p1.10p0.93p1.05p2,903,342
Apr 4, 20241.15p1.10p1.02p1.05p1,399,649
Apr 3, 20241.13p1.20p1.12p1.15p2,057,716
Apr 2, 20241.13p1.15p1.10p1.13p2,239,298
Mar 28, 20241.23p1.24p1.06p1.13p3,477,882
Mar 27, 20241.30p1.40p1.23p1.23p3,867,562
Mar 26, 20241.32p1.34p1.20p1.27p2,200,139
Mar 25, 20241.40p1.35p1.23p1.32p2,945,756
Mar 22, 20241.30p1.47p1.33p1.40p7,622,028
Mar 21, 20241.30p1.34p1.21p1.30p3,454,207
Mar 20, 20241.30p1.38p1.25p1.30p6,987,593
Mar 19, 20241.43p1.47p1.25p1.30p2,116,980
Mar 18, 20241.35p1.48p1.32p1.43p2,960,277
Mar 15, 20241.23p1.44p1.25p1.35p5,014,494
Mar 14, 20241.45p1.50p1.40p1.43p128,966
Mar 13, 20241.52p1.60p1.40p1.45p1,583,900
Mar 12, 20241.70p1.65p1.48p1.52p923,182
Mar 11, 20241.75p1.74p1.60p1.70p2,603,944
Mar 8, 20241.73p1.85p1.63p1.75p3,400,048
Mar 7, 20241.80p2.29p1.46p1.73p21,887,281
Mar 6, 20242.75p2.48p1.70p1.80p4,469,597
1234
Showing 1 to 50 of 181

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.