1. Share Prices

  2. Guardian Metal Resources PLC (GMET)

29.00p+1.18 (+4.10%)21 Nov 2024, 16:05
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
Nov 20, 202428.50p30.00p26.00p28.80p131,529
Nov 19, 202428.50p30.00p27.00p28.50p251,897
Nov 18, 202425.00p30.95p26.20p28.50p955,415
Nov 15, 202423.50p23.35p22.07p23.50p151,688
Nov 14, 202423.50p24.00p21.07p23.50p388,998
Nov 13, 202425.00p25.39p23.21p24.00p284,147
Nov 12, 202425.00p26.00p24.00p25.00p90,444
Nov 11, 202425.00p25.95p24.00p25.00p183,793
Nov 8, 202425.00p25.70p24.36p25.00p98,192
Nov 7, 202425.50p26.10p24.00p25.60p95,911
Nov 6, 202425.50p27.00p24.00p25.50p56,836
Nov 5, 202425.50p25.70p24.23p25.50p41,307
Nov 4, 202425.00p27.00p24.12p25.50p41,904
Nov 1, 202425.00p26.00p24.00p25.00p117,252
Oct 31, 202425.50p27.00p24.00p25.00p143,645
Oct 30, 202426.00p27.00p24.00p24.80p126,048
Oct 29, 202426.00p27.00p25.00p26.00p102,186
Oct 28, 202426.00p26.98p25.01p26.00p98,671
Oct 25, 202427.00p27.00p26.00p26.80p121,264
Oct 24, 202427.00p27.00p27.00p27.00p74,537
Oct 23, 202427.00p27.98p26.02p27.00p108,379
Oct 22, 202427.00p27.98p26.10p27.00p87,410
Oct 21, 202427.00p28.00p26.00p27.00p261,679
Oct 18, 202427.00p27.40p26.00p27.00p94,923
Oct 17, 202427.00p28.00p26.00p27.00p84,281
Oct 16, 202427.00p28.00p26.40p27.00p196,320
Oct 15, 202426.50p28.00p25.00p27.00p279,272
Oct 14, 202427.00p28.00p25.00p26.50p166,553
Oct 11, 202427.00p28.00p26.00p27.00p146,675
Oct 10, 202426.50p27.00p26.11p27.00p212,343
Oct 9, 202426.00p27.00p25.00p27.00p215,792
Oct 8, 202428.50p29.00p26.00p26.50p319,118
Oct 7, 202428.50p29.97p27.00p28.50p243,705
Oct 4, 202427.00p28.20p26.00p28.00p180,435
Oct 3, 202425.50p28.00p25.95p27.00p155,592
Oct 2, 202424.00p25.99p23.00p25.50p164,135
Oct 1, 202423.00p25.00p22.67p24.00p324,379
Sep 30, 202425.50p25.80p22.60p23.00p365,112
Sep 27, 202426.00p26.25p25.15p25.50p247,231
Sep 26, 202426.50p27.00p25.00p26.00p229,806
Sep 25, 202425.50p27.00p25.00p26.50p168,954
Sep 24, 202424.00p26.00p23.00p25.50p381,355
Sep 23, 202424.50p25.00p23.00p24.00p205,244
Sep 20, 202426.50p26.02p21.50p24.50p1,334,943
Sep 19, 202429.00p30.00p26.10p26.80p619,771
Sep 18, 202431.00p32.00p28.00p29.00p312,735
Sep 17, 202429.00p31.00p28.80p30.50p274,026
Sep 16, 202429.00p30.50p28.76p29.00p58,891
Sep 13, 202429.00p30.00p28.22p29.00p105,996
Sep 12, 202429.50p31.00p28.11p29.00p215,751
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37