Shares Magazine
36.50p-0.50 (-1.35%)02 May 2025, 16:35
Guardian Metal Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 37.00p | 38.00p | 36.00p | 36.50p | 298,543 |
| May 1, 2025 | 36.50p | 38.00p | 35.00p | 37.00p | 177,812 |
| Apr 30, 2025 | 36.00p | 37.00p | 35.00p | 36.50p | 138,664 |
| Apr 29, 2025 | 37.00p | 38.00p | 35.20p | 35.50p | 326,497 |
| Apr 28, 2025 | 37.00p | 37.50p | 36.00p | 37.00p | 158,944 |
| Apr 25, 2025 | 37.50p | 39.00p | 37.00p | 37.00p | 433,779 |
| Apr 24, 2025 | 39.50p | 42.00p | 37.00p | 38.00p | 566,556 |
| Apr 23, 2025 | 40.50p | 42.00p | 39.00p | 39.50p | 249,183 |
| Apr 22, 2025 | 40.50p | 42.00p | 38.20p | 41.00p | 326,903 |
| Apr 17, 2025 | 39.00p | 41.00p | 38.00p | 39.40p | 165,884 |
| Apr 16, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 153,094 |
| Apr 15, 2025 | 39.00p | 40.89p | 38.00p | 39.25p | 232,918 |
| Apr 14, 2025 | 41.00p | 42.00p | 38.00p | 39.80p | 431,570 |
| Apr 11, 2025 | 41.00p | 42.00p | 40.02p | 41.00p | 156,515 |
| Apr 10, 2025 | 40.50p | 41.98p | 40.00p | 41.00p | 301,650 |
| Apr 9, 2025 | 41.50p | 43.00p | 39.00p | 39.50p | 187,189 |
| Apr 8, 2025 | 41.50p | 43.00p | 40.25p | 42.90p | 272,150 |
| Apr 7, 2025 | 40.00p | 42.00p | 37.00p | 42.00p | 530,777 |
| Apr 4, 2025 | 42.00p | 43.00p | 39.12p | 40.50p | 258,563 |
| Apr 3, 2025 | 43.00p | 44.00p | 41.00p | 42.00p | 75,324 |
| Apr 2, 2025 | 46.00p | 47.00p | 41.00p | 43.50p | 578,439 |
| Apr 1, 2025 | 47.00p | 48.00p | 45.00p | 46.00p | 122,954 |
| Mar 31, 2025 | 46.50p | 49.00p | 45.10p | 47.00p | 412,535 |
| Mar 28, 2025 | 48.50p | 50.00p | 45.00p | 46.50p | 589,285 |
| Mar 27, 2025 | 46.50p | 52.00p | 46.00p | 49.00p | 629,654 |
| Mar 26, 2025 | 45.00p | 47.00p | 44.78p | 46.50p | 569,226 |
| Mar 25, 2025 | 43.50p | 47.00p | 42.80p | 45.00p | 379,009 |
| Mar 24, 2025 | 41.00p | 45.00p | 41.00p | 43.50p | 630,294 |
| Mar 21, 2025 | 36.50p | 45.00p | 36.99p | 41.00p | 1,195,039 |
| Mar 20, 2025 | 34.00p | 37.00p | 34.20p | 36.50p | 392,507 |
| Mar 19, 2025 | 34.00p | 35.00p | 33.02p | 34.50p | 75,576 |
| Mar 18, 2025 | 33.50p | 35.00p | 32.00p | 34.00p | 226,064 |
| Mar 17, 2025 | 33.00p | 35.80p | 32.00p | 32.40p | 299,719 |
| Mar 14, 2025 | 32.00p | 34.00p | 32.00p | 33.00p | 320,686 |
| Mar 13, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 124,060 |
| Mar 12, 2025 | 32.50p | 32.66p | 31.00p | 32.00p | 116,955 |
| Mar 11, 2025 | 32.50p | 32.66p | 31.00p | 32.50p | 74,942 |
| Mar 10, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 73,625 |
| Mar 7, 2025 | 32.00p | 33.50p | 31.10p | 32.00p | 148,801 |
| Mar 6, 2025 | 32.00p | 32.95p | 31.33p | 32.00p | 134,612 |
| Mar 5, 2025 | 31.50p | 33.00p | 31.00p | 32.00p | 265,336 |
| Mar 4, 2025 | 32.50p | 32.70p | 31.00p | 31.50p | 171,963 |
| Mar 3, 2025 | 33.50p | 36.00p | 32.00p | 32.50p | 187,677 |
| Feb 28, 2025 | 33.00p | 33.88p | 32.20p | 33.00p | 52,438 |
| Feb 27, 2025 | 33.00p | 32.96p | 32.40p | 33.00p | 71,205 |
| Feb 26, 2025 | 33.00p | 34.00p | 32.25p | 33.00p | 357,289 |
| Feb 25, 2025 | 35.00p | 36.00p | 33.00p | 33.50p | 266,556 |
| Feb 24, 2025 | 36.50p | 38.00p | 34.13p | 35.00p | 302,075 |
| Feb 21, 2025 | 36.00p | 38.00p | 35.00p | 37.00p | 539,340 |
| Feb 20, 2025 | 34.00p | 36.00p | 33.86p | 35.00p | 201,692 |
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.