Shares Magazine
7.40p+0.05 (+0.68%)22 Apr 2025, 15:44
Cornish Metals Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 7.50p | 7.70p | 7.20p | 7.35p | 238,151 |
| Apr 16, 2025 | 7.60p | 7.96p | 7.30p | 7.50p | 230,043 |
| Apr 15, 2025 | 7.50p | 7.80p | 7.40p | 7.60p | 489,105 |
| Apr 14, 2025 | 7.35p | 7.66p | 7.18p | 7.66p | 401,190 |
| Apr 11, 2025 | 7.35p | 7.50p | 7.20p | 7.35p | 255,950 |
| Apr 10, 2025 | 7.20p | 7.50p | 7.00p | 7.35p | 799,397 |
| Apr 9, 2025 | 6.95p | 7.20p | 6.70p | 7.20p | 278,999 |
| Apr 8, 2025 | 6.95p | 7.30p | 6.70p | 6.95p | 1,302,761 |
| Apr 7, 2025 | 7.35p | 7.50p | 6.50p | 6.95p | 8,659,983 |
| Apr 4, 2025 | 7.80p | 8.00p | 7.10p | 7.48p | 1,063,243 |
| Apr 3, 2025 | 7.80p | 8.00p | 7.60p | 8.00p | 129,058 |
| Apr 2, 2025 | 7.70p | 8.16p | 7.60p | 7.80p | 364,374 |
| Apr 1, 2025 | 7.85p | 8.00p | 7.60p | 8.00p | 133,459 |
| Mar 31, 2025 | 7.75p | 8.00p | 7.60p | 7.88p | 1,172,997 |
| Mar 28, 2025 | 7.90p | 8.00p | 7.70p | 7.70p | 436,328 |
| Mar 27, 2025 | 8.10p | 8.10p | 7.80p | 7.80p | 480,921 |
| Mar 26, 2025 | 8.10p | 8.30p | 7.90p | 8.10p | 407,367 |
| Mar 25, 2025 | 8.05p | 8.30p | 7.74p | 8.10p | 329,877 |
| Mar 24, 2025 | 8.35p | 8.50p | 8.00p | 8.20p | 480,251 |
| Mar 21, 2025 | 8.40p | 8.50p | 8.20p | 8.35p | 815,186 |
| Mar 20, 2025 | 7.90p | 8.50p | 7.80p | 8.30p | 4,955,576 |
| Mar 19, 2025 | 7.90p | 8.00p | 7.95p | 7.90p | 141,664 |
| Mar 18, 2025 | 7.90p | 8.16p | 7.80p | 7.90p | 305,097 |
| Mar 17, 2025 | 7.90p | 8.16p | 7.80p | 7.90p | 456,805 |
| Mar 14, 2025 | 7.70p | 8.00p | 7.50p | 7.90p | 462,590 |
| Mar 13, 2025 | 7.55p | 8.06p | 7.40p | 8.06p | 405,353 |
| Mar 12, 2025 | 7.60p | 7.80p | 7.40p | 7.55p | 667,232 |
| Mar 11, 2025 | 7.60p | 7.70p | 7.63p | 7.70p | 178,344 |
| Mar 10, 2025 | 7.65p | 7.90p | 7.50p | 7.60p | 639,676 |
| Mar 7, 2025 | 7.65p | 7.80p | 7.60p | 7.65p | 296,224 |
| Mar 6, 2025 | 7.65p | 7.80p | 7.50p | 7.65p | 216,610 |
| Mar 5, 2025 | 7.70p | 7.96p | 7.50p | 7.80p | 791,424 |
| Mar 4, 2025 | 7.85p | 7.90p | 7.80p | 7.80p | 347,197 |
| Mar 3, 2025 | 7.90p | 8.00p | 7.80p | 7.90p | 238,869 |
| Feb 28, 2025 | 7.90p | 8.00p | 7.80p | 7.90p | 565,885 |
| Feb 27, 2025 | 8.05p | 8.10p | 7.80p | 7.98p | 608,528 |
| Feb 26, 2025 | 8.10p | 8.20p | 8.00p | 8.05p | 1,229,686 |
| Feb 25, 2025 | 8.20p | 8.40p | 8.00p | 8.10p | 298,550 |
| Feb 24, 2025 | 8.25p | 8.49p | 8.00p | 8.10p | 621,953 |
| Feb 21, 2025 | 8.30p | 8.49p | 8.10p | 8.20p | 427,349 |
| Feb 20, 2025 | 8.30p | 8.49p | 8.10p | 8.30p | 149,106 |
| Feb 19, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 324,692 |
| Feb 18, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 819,475 |
| Feb 17, 2025 | 8.30p | 8.49p | 8.10p | 8.20p | 635,615 |
| Feb 14, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 331,998 |
| Feb 13, 2025 | 8.30p | 8.50p | 8.13p | 8.30p | 398,925 |
| Feb 12, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 181,482 |
| Feb 11, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 964,226 |
| Feb 10, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 585,097 |
| Feb 7, 2025 | 8.35p | 8.80p | 8.10p | 8.30p | 527,728 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |