Shares Magazine
1.02p+0.00 (+0.00%)07 Mar 2025, 13:05
Critical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 30, 2025 | 1.10p | 1.20p | 1.15p | 1.10p | 86,223 |
| Jan 29, 2025 | 1.20p | 1.30p | 1.00p | 1.10p | 423,122 |
| Jan 28, 2025 | 1.20p | 1.30p | 1.23p | 1.20p | 46,282 |
| Jan 24, 2025 | 1.20p | 1.12p | 1.10p | 1.20p | 5,269 |
| Jan 22, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 56,027 |
| Jan 21, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 21,367 |
| Jan 20, 2025 | 1.20p | 1.17p | 1.17p | 1.20p | 40,783 |
| Jan 17, 2025 | 1.20p | 1.30p | 1.17p | 1.20p | 161,006 |
| Jan 16, 2025 | 1.20p | 1.30p | 1.28p | 1.20p | 1,561 |
| Jan 15, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 3,502 |
| Jan 14, 2025 | 1.20p | 1.30p | 1.13p | 1.20p | 17,133 |
| Jan 13, 2025 | 1.20p | 1.27p | 1.27p | 1.20p | 7,834 |
| Jan 9, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 258,693 |
| Jan 8, 2025 | 1.15p | 1.30p | 1.17p | 1.20p | 123,768 |
| Jan 7, 2025 | 1.07p | 1.18p | 1.07p | 1.15p | 232,494 |
| Jan 6, 2025 | 1.07p | 1.13p | 1.05p | 1.07p | 186,330 |
| Jan 2, 2025 | 1.07p | 1.15p | 1.00p | 1.07p | 90,554 |
| Dec 27, 2024 | 1.07p | 1.15p | 1.00p | 1.07p | 21,008 |
| Dec 24, 2024 | 1.07p | 1.14p | 1.00p | 1.07p | 4,341 |
| Dec 23, 2024 | 1.07p | 1.14p | 1.13p | 1.07p | 12,616 |
| Dec 20, 2024 | 1.07p | 1.14p | 1.00p | 1.07p | 83,527 |
| Dec 18, 2024 | 1.07p | 1.03p | 1.03p | 1.07p | 8,637 |
| Dec 17, 2024 | 1.07p | 1.15p | 1.00p | 1.07p | 140,078 |
| Dec 16, 2024 | 1.07p | 1.15p | 1.01p | 1.07p | 33,129 |
| Dec 13, 2024 | 1.15p | 1.20p | 1.10p | 1.07p | 541,852 |
| Dec 12, 2024 | 1.15p | 1.11p | 1.11p | 1.15p | 6,326 |
| Dec 11, 2024 | 1.15p | 1.10p | 1.10p | 1.15p | 3,000 |
| Dec 9, 2024 | 1.15p | 1.20p | 1.16p | 1.15p | 84,603 |
| Dec 6, 2024 | 1.15p | 1.19p | 1.19p | 1.15p | 9,452 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.