1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

1.38p-0.05 (-3.51%)17 Dec 2024, 15:55
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
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
Nov 1, 20241.20p1.14p1.11p1.20p201,203
Oct 31, 20241.20p1.30p1.14p1.20p178,169
Oct 30, 20241.15p1.22p1.12p1.20p2,082,412
Oct 29, 20241.10p1.20p1.07p1.15p2,240,058
Oct 28, 20241.10p1.20p1.00p1.10p1,054,282
Oct 25, 20241.15p1.19p1.02p1.10p744,780
Oct 24, 20241.23p1.23p1.20p1.20p1,983,417
Oct 23, 20241.30p1.40p1.18p1.23p352,049
Oct 22, 20241.30p1.40p1.17p1.20p865,521
Oct 21, 20241.23p1.50p1.20p1.30p4,757,203
Oct 18, 20241.15p1.30p1.16p1.23p2,143,030
Oct 17, 20241.20p1.20p1.10p1.15p2,497,483
Oct 16, 20241.30p1.30p1.11p1.20p701,530
Oct 15, 20241.20p1.30p1.30p1.20p76
Oct 14, 20241.20p1.30p1.11p1.20p403,479
Oct 11, 20241.20p1.30p1.13p1.20p90,383
Oct 10, 20241.20p1.24p1.13p1.20p728,831
Oct 9, 20241.25p1.21p1.12p1.20p476,716
Oct 8, 20241.15p1.27p1.11p1.25p1,739,157
Oct 7, 20241.15p1.20p1.11p1.15p262,644
12345
Showing 1 to 50 of 236

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.