Shares Magazine
1.18p+0.07 (+6.82%)02 May 2025, 16:05
Critical Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.10p | 1.20p | 1.19p | 1.18p | 396,552 |
| May 1, 2025 | 1.10p | 1.05p | 1.05p | 1.10p | 350,000 |
| Apr 30, 2025 | 1.05p | 1.15p | 1.00p | 1.10p | 1,538,467 |
| Apr 29, 2025 | 1.18p | 1.25p | 1.06p | 1.13p | 1,161,479 |
| Apr 28, 2025 | 1.23p | 1.20p | 1.20p | 1.18p | 84,330 |
| Apr 25, 2025 | 1.23p | 1.23p | 1.10p | 1.23p | 771,023 |
| Apr 24, 2025 | 1.35p | 1.30p | 1.16p | 1.23p | 2,447,528 |
| Apr 23, 2025 | 1.45p | 1.60p | 1.22p | 1.35p | 495,201 |
| Apr 22, 2025 | 1.45p | 1.48p | 1.31p | 1.45p | 175,000 |
| Apr 16, 2025 | 1.45p | 1.33p | 1.31p | 1.45p | 461,124 |
| Apr 15, 2025 | 1.45p | 1.47p | 1.31p | 1.45p | 335,000 |
| Apr 14, 2025 | 1.50p | 1.60p | 1.30p | 1.45p | 299,097 |
| Apr 11, 2025 | 1.40p | 1.59p | 1.30p | 1.50p | 360,457 |
| Apr 10, 2025 | 1.35p | 1.59p | 1.37p | 1.40p | 654,241 |
| Apr 9, 2025 | 1.35p | 1.50p | 1.50p | 1.35p | 66 |
| Apr 8, 2025 | 1.35p | 1.50p | 1.21p | 1.35p | 366,255 |
| Apr 7, 2025 | 1.40p | 1.43p | 1.21p | 1.35p | 288,659 |
| Apr 4, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 3,535 |
| Apr 3, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 278 |
| Apr 2, 2025 | 1.45p | 1.50p | 1.30p | 1.40p | 247,935 |
| Apr 1, 2025 | 1.45p | 1.32p | 1.32p | 1.45p | 41,642 |
| Mar 31, 2025 | 1.50p | 1.57p | 1.40p | 1.45p | 200,754 |
| Mar 28, 2025 | 1.50p | 1.40p | 1.40p | 1.50p | 8,472 |
| Mar 27, 2025 | 1.65p | 1.56p | 1.42p | 1.50p | 1,073,917 |
| Mar 26, 2025 | 1.55p | 1.90p | 1.56p | 1.65p | 1,765,914 |
| Mar 25, 2025 | 1.55p | 1.67p | 1.67p | 1.55p | 596 |
| Mar 24, 2025 | 1.55p | 1.70p | 1.40p | 1.55p | 3,972 |
| Mar 21, 2025 | 1.55p | 1.67p | 1.40p | 1.55p | 222,237 |
| Mar 20, 2025 | 1.40p | 1.60p | 1.47p | 1.50p | 461,388 |
| Mar 19, 2025 | 1.40p | 1.50p | 1.34p | 1.40p | 372,345 |
| Mar 18, 2025 | 1.40p | 1.48p | 1.30p | 1.40p | 76,908 |
| Mar 17, 2025 | 1.40p | 1.50p | 1.33p | 1.40p | 1,579,662 |
| Mar 14, 2025 | 1.30p | 1.44p | 1.33p | 1.40p | 1,291,035 |
| Mar 13, 2025 | 1.30p | 1.24p | 1.20p | 1.30p | 248,729 |
| Mar 12, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 134,789 |
| Mar 11, 2025 | 1.35p | 1.50p | 1.25p | 1.30p | 306,270 |
| Mar 10, 2025 | 1.40p | 1.38p | 1.22p | 1.35p | 1,371,798 |
| Mar 7, 2025 | 1.25p | 1.38p | 1.18p | 1.30p | 949,763 |
| Mar 6, 2025 | 1.35p | 1.31p | 1.30p | 1.25p | 551,946 |
| Mar 5, 2025 | 1.35p | 1.31p | 1.31p | 1.35p | 31,141 |
| Mar 4, 2025 | 1.35p | 1.37p | 1.32p | 1.35p | 500,573 |
| Mar 3, 2025 | 1.40p | 1.33p | 1.33p | 1.35p | 88,392 |
| Feb 28, 2025 | 1.45p | 1.44p | 1.37p | 1.40p | 445,858 |
| Feb 27, 2025 | 1.45p | 1.48p | 1.42p | 1.45p | 80,000 |
| Feb 26, 2025 | 1.45p | 1.42p | 1.42p | 1.45p | 20,370 |
| Feb 25, 2025 | 1.45p | 1.48p | 1.48p | 1.45p | 92,362 |
| Feb 24, 2025 | 1.60p | 1.65p | 1.42p | 1.45p | 2,178,073 |
| Feb 21, 2025 | 1.50p | 1.67p | 1.40p | 1.60p | 1,805,393 |
| Feb 20, 2025 | 1.40p | 1.60p | 1.42p | 1.50p | 1,416,147 |
| Feb 19, 2025 | 1.40p | 1.45p | 1.36p | 1.40p | 1,019,920 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.