Shares Magazine
1.18p+0.10 (+9.30%)07 Mar 2025, 14:32
Bradda Head Lithium Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 1.10p | 1.15p | 1.05p | 1.07p | 306,271 |
| Mar 5, 2025 | 1.10p | 1.15p | 1.05p | 1.10p | 64,540 |
| Mar 4, 2025 | 1.10p | 1.15p | 1.05p | 1.10p | 99,695 |
| Mar 3, 2025 | 1.10p | 1.14p | 1.08p | 1.10p | 174,786 |
| Feb 28, 2025 | 1.13p | 1.15p | 1.10p | 1.10p | 637,942 |
| Feb 27, 2025 | 1.15p | 1.20p | 1.11p | 1.18p | 91,998 |
| Feb 26, 2025 | 1.18p | 1.20p | 1.11p | 1.15p | 182,306 |
| Feb 25, 2025 | 1.18p | 1.11p | 1.10p | 1.18p | 11,242 |
| Feb 24, 2025 | 1.18p | 1.25p | 1.10p | 1.18p | 4,329 |
| Feb 21, 2025 | 1.18p | 1.23p | 1.11p | 1.18p | 44,591 |
| Feb 20, 2025 | 1.25p | 1.30p | 1.12p | 1.18p | 430,146 |
| Feb 19, 2025 | 1.25p | 1.24p | 1.20p | 1.25p | 197,697 |
| Feb 18, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 818,323 |
| Feb 17, 2025 | 1.25p | 1.30p | 1.28p | 1.25p | 44,125 |
| Feb 14, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 272,477 |
| Feb 13, 2025 | 1.25p | 1.30p | 1.30p | 1.25p | 2,174 |
| Feb 12, 2025 | 1.25p | 1.30p | 1.23p | 1.25p | 79,846 |
| Feb 11, 2025 | 1.20p | 1.30p | 1.10p | 1.25p | 147,890 |
| Feb 10, 2025 | 1.20p | 1.30p | 1.23p | 1.20p | 439,351 |
| Feb 7, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 566 |
| Feb 6, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 30,723 |
| Feb 5, 2025 | 1.20p | 1.29p | 1.09p | 1.20p | 105,109 |
| Feb 4, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 62,415 |
| Feb 3, 2025 | 1.20p | 1.30p | 1.22p | 1.20p | 86,234 |
| Jan 31, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 475,388 |
| Jan 30, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 58,724 |
| Jan 29, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 71,035 |
| Jan 28, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 923,954 |
| Jan 27, 2025 | 1.25p | 1.30p | 1.30p | 1.25p | 154 |
| Jan 24, 2025 | 1.18p | 1.30p | 1.15p | 1.25p | 1,425,507 |
| Jan 23, 2025 | 1.18p | 1.25p | 1.10p | 1.18p | 229,926 |
| Jan 22, 2025 | 1.05p | 1.25p | 1.00p | 1.18p | 2,282,360 |
| Jan 21, 2025 | 1.07p | 1.16p | 1.01p | 1.16p | 241,632 |
| Jan 20, 2025 | 1.15p | 1.15p | 1.00p | 1.07p | 2,216,047 |
| Jan 17, 2025 | 1.15p | 1.10p | 1.10p | 1.15p | 5,871 |
| Jan 16, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 37,819 |
| Jan 15, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 446,551 |
| Jan 14, 2025 | 1.20p | 1.10p | 1.10p | 1.15p | 200,000 |
| Jan 13, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 282,929 |
| Jan 10, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 853,516 |
| Jan 9, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 80,657 |
| Jan 8, 2025 | 1.25p | 1.30p | 1.10p | 1.20p | 374,956 |
| Jan 7, 2025 | 1.25p | 1.28p | 1.21p | 1.25p | 13,906 |
| Jan 6, 2025 | 1.30p | 1.40p | 1.20p | 1.25p | 94,003 |
| Jan 3, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 58,406 |
| Jan 2, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 129,594 |
| Dec 31, 2024 | 1.25p | 1.40p | 1.20p | 1.30p | 218,913 |
| Dec 30, 2024 | 1.25p | 1.40p | 1.10p | 1.25p | 51,193 |
| Dec 27, 2024 | 1.25p | 1.25p | 1.10p | 1.25p | 183,673 |
| Dec 24, 2024 | 1.25p | 1.32p | 1.10p | 1.25p | 308,501 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |