Shares Magazine
0.98p+0.00 (+0.00%)02 May 2025, 14:12
Critical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 6,592 |
| May 1, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 10,179 |
| Apr 30, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 20,000 |
| Apr 28, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 250,000 |
| Apr 23, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 25,000 |
| Apr 22, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 451 |
| Apr 17, 2025 | 0.97p | 0.98p | 0.98p | 0.97p | 20,006 |
| Apr 16, 2025 | 0.97p | 0.96p | 0.96p | 0.96p | 12,892 |
| Apr 14, 2025 | 0.97p | 0.98p | 0.95p | 0.97p | 34,868 |
| Apr 11, 2025 | 0.97p | 1.00p | 0.96p | 0.96p | 254,082 |
| Apr 9, 2025 | 0.97p | 0.99p | 0.96p | 0.97p | 32,541 |
| Apr 8, 2025 | 0.97p | 1.00p | 1.00p | 1.00p | 3,775 |
| Apr 3, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 25,100 |
| Apr 2, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 556 |
| Apr 1, 2025 | 1.02p | 1.02p | 1.02p | 1.02p | 10,000 |
| Mar 31, 2025 | 1.02p | 1.02p | 1.02p | 1.02p | 12,000 |
| Mar 28, 2025 | 1.02p | 1.03p | 1.03p | 1.02p | 5,000 |
| Mar 27, 2025 | 1.02p | 1.03p | 0.96p | 1.02p | 43,766 |
| Mar 26, 2025 | 1.02p | 0.96p | 0.96p | 1.02p | 20,000 |
| Mar 25, 2025 | 1.02p | 1.03p | 0.95p | 1.02p | 118,000 |
| Mar 24, 2025 | 1.02p | 1.08p | 1.03p | 1.02p | 73,000 |
| Mar 21, 2025 | 1.02p | 0.96p | 0.96p | 1.02p | 3,917 |
| Mar 19, 2025 | 1.02p | 0.96p | 0.96p | 1.02p | 43,333 |
| Mar 18, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 8,213 |
| Mar 13, 2025 | 1.02p | 1.07p | 0.96p | 1.02p | 99,296 |
| Mar 12, 2025 | 1.02p | 1.07p | 1.06p | 1.02p | 20,940 |
| Mar 11, 2025 | 1.02p | 0.96p | 0.95p | 1.02p | 250,578 |
| Mar 10, 2025 | 1.02p | 0.96p | 0.96p | 1.02p | 25,000 |
| Mar 7, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 22,000 |
| Mar 6, 2025 | 1.02p | 1.06p | 0.95p | 1.02p | 42,915 |
| Mar 5, 2025 | 1.02p | 1.08p | 0.95p | 1.00p | 263,752 |
| Mar 4, 2025 | 1.05p | 1.10p | 0.95p | 1.02p | 126,690 |
| Mar 3, 2025 | 1.05p | 1.10p | 1.10p | 1.05p | 90 |
| Feb 27, 2025 | 1.05p | 1.06p | 1.06p | 1.05p | 45,943 |
| Feb 25, 2025 | 1.05p | 1.10p | 1.10p | 1.05p | 90 |
| Feb 24, 2025 | 1.05p | 1.10p | 1.10p | 1.05p | 103,914 |
| Feb 21, 2025 | 1.05p | 1.10p | 1.10p | 1.05p | 450 |
| Feb 20, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 450 |
| Feb 19, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 256,653 |
| Feb 18, 2025 | 1.05p | 1.10p | 1.01p | 1.05p | 227,132 |
| Feb 17, 2025 | 1.05p | 1.10p | 1.01p | 1.05p | 62,134 |
| Feb 14, 2025 | 1.02p | 1.10p | 1.00p | 1.05p | 93,793 |
| Feb 13, 2025 | 0.95p | 0.99p | 0.95p | 1.02p | 150,328 |
| Feb 12, 2025 | 1.02p | 1.00p | 0.91p | 0.95p | 627,764 |
| Feb 11, 2025 | 1.10p | 1.20p | 0.90p | 0.95p | 1,560,077 |
| Feb 10, 2025 | 1.20p | 1.20p | 1.00p | 1.10p | 2,276,502 |
| Feb 7, 2025 | 1.10p | 1.20p | 1.03p | 1.10p | 188,632 |
| Feb 5, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 1,613 |
| Feb 3, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 406,543 |
| Jan 31, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 23,193 |
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.