Shares Magazine
1.21p+0.01 (+0.83%)16 Jul 2025, 08:48
Critical Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 1.23p | 1.25p | 1.15p | 1.20p | 1,018,358 |
| Jul 14, 2025 | 1.15p | 1.27p | 1.18p | 1.23p | 313,379 |
| Jul 10, 2025 | 1.15p | 1.19p | 1.19p | 1.15p | 624,130 |
| Jul 9, 2025 | 1.20p | 1.25p | 1.12p | 1.15p | 346,473 |
| Jul 8, 2025 | 1.20p | 1.30p | 1.12p | 1.20p | 835,816 |
| Jul 7, 2025 | 1.20p | 1.25p | 1.25p | 1.20p | 94,883 |
| Jul 4, 2025 | 1.25p | 1.21p | 1.21p | 1.20p | 370,378 |
| Jul 3, 2025 | 1.20p | 1.28p | 1.21p | 1.25p | 534,281 |
| Jul 2, 2025 | 1.10p | 1.25p | 1.18p | 1.20p | 1,080,323 |
| Jul 1, 2025 | 1.20p | 1.25p | 1.10p | 1.10p | 88,495 |
| Jun 30, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 406,909 |
| Jun 27, 2025 | 1.20p | 1.22p | 1.10p | 1.20p | 299,802 |
| Jun 25, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 486,111 |
| Jun 24, 2025 | 1.20p | 1.20p | 1.20p | 1.20p | 20,399 |
| Jun 23, 2025 | 1.20p | 1.24p | 1.10p | 1.20p | 9,109 |
| Jun 20, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 251,320 |
| Jun 19, 2025 | 1.20p | 1.23p | 1.23p | 1.20p | 8,130 |
| Jun 18, 2025 | 1.20p | 1.30p | 1.23p | 1.20p | 310,084 |
| Jun 17, 2025 | 1.20p | 1.24p | 1.10p | 1.20p | 31,001 |
| Jun 16, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 26,623 |
| Jun 13, 2025 | 1.20p | 1.30p | 1.11p | 1.20p | 205,479 |
| Jun 12, 2025 | 1.20p | 1.30p | 1.17p | 1.20p | 210,266 |
| Jun 11, 2025 | 1.20p | 1.27p | 1.17p | 1.20p | 287,789 |
| Jun 10, 2025 | 1.20p | 1.30p | 1.27p | 1.20p | 235,936 |
| Jun 9, 2025 | 1.25p | 1.27p | 1.17p | 1.20p | 431,440 |
| Jun 6, 2025 | 1.13p | 1.30p | 1.02p | 1.25p | 5,802,507 |
| Jun 5, 2025 | 1.13p | 1.15p | 1.06p | 1.13p | 2,505,676 |
| Jun 4, 2025 | 1.13p | 1.15p | 1.04p | 1.13p | 2,739,826 |
| Jun 3, 2025 | 1.20p | 1.24p | 1.13p | 1.13p | 1,842,100 |
| Jun 2, 2025 | 1.25p | 1.35p | 1.10p | 1.20p | 819,926 |
| May 30, 2025 | 1.25p | 1.40p | 1.16p | 1.25p | 94,330 |
| May 29, 2025 | 1.30p | 1.38p | 1.11p | 1.25p | 237,250 |
| May 28, 2025 | 1.50p | 1.54p | 1.21p | 1.30p | 3,190,324 |
| May 27, 2025 | 1.30p | 1.57p | 1.28p | 1.50p | 2,265,934 |
| May 23, 2025 | 1.35p | 1.50p | 1.25p | 1.30p | 3,090,402 |
| May 22, 2025 | 1.15p | 1.10p | 1.10p | 1.15p | 10,358 |
| May 20, 2025 | 1.15p | 1.17p | 1.17p | 1.15p | 235,440 |
| May 19, 2025 | 1.15p | 1.18p | 1.10p | 1.15p | 102,193 |
| May 16, 2025 | 1.20p | 1.30p | 1.11p | 1.15p | 609,676 |
| May 15, 2025 | 1.20p | 1.12p | 1.12p | 1.20p | 199,036 |
| May 14, 2025 | 1.20p | 1.12p | 1.12p | 1.20p | 200,000 |
| May 13, 2025 | 1.20p | 1.23p | 1.12p | 1.20p | 255,723 |
| May 12, 2025 | 1.20p | 1.23p | 1.23p | 1.20p | 100,000 |
| May 9, 2025 | 1.20p | 1.30p | 1.16p | 1.20p | 572,306 |
| May 8, 2025 | 1.18p | 1.30p | 1.16p | 1.20p | 1,249,857 |
| May 7, 2025 | 1.18p | 1.11p | 1.11p | 1.18p | 33,396 |
| May 6, 2025 | 1.18p | 1.20p | 1.20p | 1.18p | 50,000 |
| 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 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,056.00 | 4.00 |
| Lion Finance Group PLC | 7,375.00 | 3.58 |
| Bloomsbury Publishing PLC | 503.50 | 3.39 |
| Trustpilot Group PLC | 280.40 | 3.32 |
| Diageo PLC | 1,940.00 | 2.75 |
| Bytes Technology Group PLC | 338.78 | 2.66 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.78 | -5.16 |
| Safestore Holdings PLC | 659.00 | -2.01 |
| Land Securities Group PLC | 566.50 | -1.90 |
| Convatec Group PLC | 240.00 | -1.80 |
| Hays PLC | 66.10 | -1.71 |
| Wh Smith PLC | 1,034.00 | -1.52 |