1. Share Prices

  2. Guardian Metal Resources PLC (GMET)

31.00p+0.50 (+1.64%)26 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Guardian Metal Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202430.50p32.00p30.00p31.00p154,212
Jul 25, 202432.00p33.00p30.00p30.50p185,256
Jul 24, 202432.00p33.00p31.00p32.00p68,854
Jul 23, 202431.00p33.00p31.00p31.00p105,064
Jul 22, 202431.00p32.00p31.00p31.50p78,847
Jul 19, 202431.00p31.90p30.00p31.00p43,655
Jul 18, 202431.00p32.00p30.00p31.00p106,477
Jul 17, 202430.00p32.00p29.71p31.00p170,344
Jul 16, 202429.50p31.00p29.00p30.00p91,321
Jul 15, 202430.50p31.00p29.36p29.50p334,692
Jul 12, 202431.00p32.00p30.00p30.80p143,844
Jul 11, 202431.70p34.00p31.00p31.00p798,794
Jul 10, 202430.00p32.40p30.60p32.00p242,693
Jul 9, 202430.00p34.00p29.56p30.00p428,305
Jul 8, 202428.00p30.70p27.26p30.00p215,830
Jul 5, 202427.00p29.00p26.35p28.00p226,601
Jul 4, 202427.00p28.00p26.02p27.00p47,418
Jul 3, 202428.50p28.04p26.00p27.00p345,110
Jul 2, 202428.50p29.00p28.00p28.50p233,904
Jul 1, 202427.00p30.00p26.21p28.50p723,497
Jun 28, 202426.00p29.00p26.11p27.00p559,628
Jun 27, 202426.50p26.90p25.30p26.00p193,695
Jun 26, 202426.00p26.90p26.00p26.50p197,244
Jun 25, 202423.00p27.75p23.50p26.50p1,124,833
Jun 24, 202423.00p23.80p22.31p23.00p130,063
Jun 21, 202422.00p23.80p22.50p23.00p114,185
Jun 20, 202423.50p23.30p21.00p22.00p427,887
Jun 19, 202425.00p25.00p23.00p23.50p346,877
Jun 18, 202425.00p26.00p24.02p25.00p81,192
Jun 17, 202425.00p27.00p24.82p25.00p450,191
Jun 14, 202424.50p26.00p24.63p25.00p164,130
Jun 13, 202425.50p26.00p24.11p24.50p343,286
Jun 12, 202427.00p28.00p25.00p25.50p551,205
Jun 11, 202425.50p28.00p25.00p27.00p849,606
Jun 10, 202422.00p26.00p21.00p25.00p1,061,915
Jun 7, 202421.00p22.00p20.00p21.00p498,840
Jun 6, 202421.50p21.76p20.20p21.00p266,545
Jun 5, 202421.50p21.80p21.00p21.50p116,269
Jun 4, 202422.50p23.00p20.61p21.50p999,799
Jun 3, 202420.50p24.00p20.70p22.60p799,980
May 31, 202418.50p22.00p18.89p21.60p1,539,412
May 30, 202417.50p19.00p17.74p18.50p526,243
May 29, 202416.00p17.84p15.78p17.50p1,017,753
May 28, 202416.00p16.50p15.50p16.00p574,776
May 24, 202416.00p16.50p15.76p16.00p416,720
May 23, 202415.25p16.50p15.31p16.00p434,507
May 22, 202415.25p15.45p15.12p15.25p219,513
May 21, 202415.25p15.50p15.00p15.25p243,412
May 20, 202416.00p16.35p15.00p15.25p426,405
May 17, 202415.75p16.35p15.50p16.00p406,823
123456
Showing 1 to 50 of 252

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.