Shares Magazine
31.10p-0.90 (-2.81%)07 Mar 2025, 11:10
Guardian Metal Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 34.00p | 35.00p | 33.00p | 33.00p | 105,886 |
| Feb 18, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 94,735 |
| Feb 17, 2025 | 34.00p | 35.00p | 33.00p | 34.20p | 105,868 |
| Feb 14, 2025 | 34.00p | 34.90p | 33.77p | 34.00p | 86,073 |
| Feb 13, 2025 | 35.00p | 36.00p | 33.61p | 34.00p | 227,302 |
| Feb 12, 2025 | 35.00p | 35.95p | 34.00p | 34.20p | 213,312 |
| Feb 11, 2025 | 35.00p | 36.00p | 34.25p | 35.00p | 159,284 |
| Feb 10, 2025 | 32.50p | 36.00p | 33.00p | 35.80p | 792,428 |
| Feb 7, 2025 | 32.50p | 33.00p | 31.40p | 32.50p | 122,908 |
| Feb 6, 2025 | 32.50p | 33.00p | 32.33p | 32.80p | 183,725 |
| Feb 5, 2025 | 33.00p | 34.00p | 32.60p | 33.00p | 290,512 |
| Feb 4, 2025 | 33.00p | 34.00p | 32.56p | 32.60p | 244,432 |
| Feb 3, 2025 | 33.00p | 33.48p | 32.35p | 33.00p | 213,974 |
| Jan 31, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 179,491 |
| Jan 30, 2025 | 33.00p | 33.48p | 32.66p | 33.00p | 72,564 |
| Jan 29, 2025 | 33.00p | 33.48p | 32.00p | 33.00p | 97,711 |
| Jan 28, 2025 | 33.00p | 34.88p | 33.00p | 33.00p | 190,951 |
| Jan 27, 2025 | 35.00p | 35.70p | 32.00p | 32.80p | 650,316 |
| Jan 24, 2025 | 35.50p | 35.80p | 34.00p | 35.00p | 319,021 |
| Jan 23, 2025 | 32.50p | 36.92p | 31.40p | 35.50p | 422,958 |
| Jan 22, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 99,576 |
| Jan 21, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 102,227 |
| Jan 20, 2025 | 32.00p | 32.66p | 31.05p | 31.40p | 62,061 |
| Jan 17, 2025 | 32.00p | 32.66p | 31.33p | 32.00p | 18,113 |
| Jan 16, 2025 | 32.50p | 34.00p | 31.00p | 32.00p | 208,907 |
| Jan 15, 2025 | 32.50p | 34.00p | 31.91p | 32.50p | 60,335 |
| Jan 14, 2025 | 32.50p | 32.68p | 31.81p | 32.20p | 61,979 |
| Jan 13, 2025 | 32.00p | 34.00p | 31.00p | 32.50p | 331,254 |
| Jan 10, 2025 | 31.50p | 32.00p | 29.40p | 31.50p | 98,514 |
| Jan 9, 2025 | 31.50p | 32.18p | 30.37p | 31.50p | 115,463 |
| Jan 8, 2025 | 31.50p | 32.90p | 30.30p | 31.50p | 73,934 |
| Jan 7, 2025 | 32.00p | 34.00p | 30.03p | 31.00p | 204,414 |
| Jan 6, 2025 | 31.00p | 34.00p | 30.00p | 32.00p | 330,430 |
| Jan 3, 2025 | 29.00p | 30.95p | 29.00p | 30.00p | 138,217 |
| Jan 2, 2025 | 28.00p | 30.00p | 27.31p | 29.00p | 68,797 |
| Dec 31, 2024 | 28.00p | 29.00p | 27.13p | 28.00p | 23,446 |
| Dec 30, 2024 | 28.00p | 29.70p | 27.13p | 28.00p | 78,655 |
| Dec 27, 2024 | 28.00p | 28.69p | 27.13p | 28.00p | 43,642 |
| Dec 24, 2024 | 28.00p | 29.00p | 27.13p | 28.00p | 15,311 |
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 | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Ninety One PLC | 149.70 | 3.31 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 156.90 | 2.48 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 143.80 | -11.89 |
| Burberry Group PLC | 1,001.50 | -6.40 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 526.92 | -5.30 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.55 | -4.40 |