1. Share Prices

  2. Cornish Metals Inc. (CUSN)

8.65p-0.10 (-1.14%)20 Dec 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cornish Metals Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20248.75p8.80p8.50p8.65p155,488
Dec 19, 20248.75p9.00p8.70p8.75p92,411
Dec 18, 20248.85p9.00p8.70p8.85p259,974
Dec 17, 20249.05p9.30p8.80p8.90p51,690
Dec 16, 20249.25p9.30p8.90p9.05p603,982
Dec 13, 20248.85p9.70p8.70p9.25p1,642,956
Dec 12, 20248.35p9.00p8.30p8.85p1,078,566
Dec 11, 20248.15p8.50p8.00p8.35p218,557
Dec 10, 20248.15p8.30p8.00p8.15p375,039
Dec 9, 20248.15p8.30p8.00p8.15p195,859
Dec 6, 20248.15p8.30p8.09p8.15p143,902
Dec 5, 20248.15p8.30p8.03p8.15p49,698
Dec 4, 20248.15p8.30p8.00p8.04p74,216
Dec 3, 20248.25p8.48p8.00p8.15p193,345
Dec 2, 20248.50p8.68p8.20p8.68p429,538
Nov 29, 20248.60p8.70p8.40p8.50p291,673
Nov 28, 20248.45p8.70p8.30p8.70p285,157
Nov 27, 20248.35p8.50p8.20p8.25p370,855
Nov 26, 20248.20p8.90p8.10p8.90p792,086
Nov 25, 20247.85p8.30p7.70p8.20p375,283
Nov 22, 20247.75p8.16p7.60p7.85p252,974
Nov 21, 20248.20p7.99p7.48p7.75p733,711
Nov 20, 20248.20p8.40p8.00p8.20p104,731
Nov 19, 20247.80p8.50p7.60p8.20p753,322
Nov 18, 20247.55p8.00p7.50p7.80p796,950
Nov 15, 20247.55p7.80p7.40p7.55p824,528
Nov 14, 20247.55p7.60p7.50p7.58p410,896
Nov 13, 20247.60p7.86p7.50p7.76p205,496
Nov 12, 20247.90p8.16p7.50p7.60p607,143
Nov 11, 20247.90p8.06p7.80p7.90p608,349
Nov 8, 20248.65p8.90p7.80p7.90p1,597,494
Nov 7, 20248.65p8.90p8.56p8.65p85,652
Nov 6, 20248.50p8.98p8.40p8.65p403,823
Nov 5, 20249.10p9.20p8.30p8.78p1,531,695
Nov 4, 20249.55p9.60p9.00p9.18p633,547
Nov 1, 20249.60p9.70p9.41p9.60p552,527
Oct 31, 20249.45p10.00p9.30p10.00p1,349,020
Oct 30, 20249.35p9.90p9.20p9.45p1,080,986
Oct 29, 20248.85p9.70p8.70p9.40p2,912,339
Oct 28, 20248.25p9.00p8.15p8.85p1,262,965
Oct 25, 20247.85p8.40p7.70p8.25p1,471,304
Oct 24, 20247.85p8.16p8.16p7.85p332,626
Oct 23, 20247.80p8.00p7.70p7.85p181,643
Oct 22, 20247.80p7.90p7.73p7.80p112,195
Oct 21, 20247.60p7.90p7.50p7.80p1,669,461
Oct 18, 20247.60p7.86p7.40p7.86p484,111
Oct 17, 20247.45p7.90p7.30p7.86p992,683
Oct 16, 20247.35p8.00p7.25p7.45p1,715,562
Oct 15, 20247.20p7.50p7.10p7.30p807,489
Oct 14, 20247.20p7.30p7.10p7.20p91,588
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.