1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

1.40p+0.10 (+7.69%)17 Jan 2025, 16:18
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
Jan 17, 20251.30p1.47p1.20p1.40p1,781,877
Jan 16, 20251.30p1.35p1.22p1.30p259,806
Jan 15, 20251.30p1.37p1.20p1.30p397,605
Jan 14, 20251.40p1.31p1.30p1.30p265,028
Jan 13, 20251.45p1.33p1.33p1.40p200,000
Jan 10, 20251.45p1.47p1.35p1.45p413,686
Jan 9, 20251.50p1.48p1.34p1.45p141,297
Jan 8, 20251.50p1.40p1.40p1.50p25,000
Jan 7, 20251.45p1.64p1.40p1.50p1,742,474
Jan 6, 20251.40p1.50p1.38p1.45p1,098,282
Jan 3, 20251.40p1.47p1.37p1.40p190,262
Jan 2, 20251.40p1.37p1.30p1.40p101,349
Dec 31, 20241.40p1.49p1.49p1.40p80,139
Dec 30, 20241.30p1.50p1.20p1.40p463,205
Dec 27, 20241.30p1.40p1.23p1.30p91,416
Dec 24, 20241.30p1.35p1.35p1.30p203,630
Dec 23, 20241.25p1.38p1.20p1.30p1,510,200
Dec 20, 20241.30p1.34p1.21p1.25p1,037,766
Dec 19, 20241.38p1.39p1.30p1.30p903,675
Dec 18, 20241.38p1.45p1.30p1.38p517,321
Dec 17, 20241.43p1.45p1.30p1.38p3,082,390
Dec 16, 20241.40p1.50p1.41p1.43p4,406,420
Dec 13, 20241.30p1.50p1.26p1.40p1,603,320
Dec 12, 20241.30p1.49p1.25p1.30p2,779,806
Dec 11, 20241.30p1.40p1.22p1.30p1,505,771
Dec 10, 20241.30p1.50p1.23p1.30p2,107,305
Dec 9, 20241.30p1.35p1.21p1.30p331,182
Dec 6, 20241.18p1.39p1.15p1.30p3,289,281
Dec 5, 20241.30p1.34p1.07p1.18p1,786,299
Dec 4, 20241.30p1.34p1.23p1.30p92,001
Dec 3, 20241.30p1.40p1.21p1.30p405,587
Dec 2, 20241.25p1.40p1.18p1.30p923,816
Nov 29, 20241.20p1.27p1.20p1.25p280,015
Nov 27, 20241.20p1.29p1.18p1.20p338,430
Nov 26, 20241.20p1.24p1.18p1.20p375,465
Nov 25, 20241.20p1.24p1.18p1.20p101,072
Nov 22, 20241.25p1.27p1.11p1.20p4,284,342
Nov 21, 20241.30p1.34p1.20p1.25p1,019,631
Nov 20, 20241.25p1.50p1.14p1.30p4,251,762
Nov 19, 20241.15p1.17p1.17p1.15p190,000
Nov 18, 20241.15p1.18p1.10p1.15p189,949
Nov 15, 20241.20p1.11p1.10p1.15p232,685
Nov 14, 20241.20p1.10p1.10p1.20p150,000
Nov 13, 20241.20p1.10p1.10p1.20p10,014
Nov 12, 20241.20p1.30p1.10p1.20p77
Nov 11, 20241.20p1.30p1.11p1.20p325,639
Nov 8, 20241.25p1.27p1.10p1.20p446,874
Nov 7, 20241.25p1.22p1.20p1.25p212,471
Nov 5, 20241.30p1.28p1.22p1.25p494,622
Nov 4, 20241.20p1.30p1.11p1.30p4,033,811
12345
Showing 1 to 50 of 241

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.