1. Share Prices

  2. Guardian Metal Resources PLC (GMET)

28.00p-0.60 (-2.10%)20 Dec 2024, 17:40
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
Dec 20, 202428.00p28.69p27.00p28.00p313,185
Dec 19, 202429.00p30.00p27.11p28.60p340,822
Dec 18, 202429.00p29.26p28.05p29.00p144,947
Dec 17, 202429.00p30.00p28.00p29.00p55,131
Dec 16, 202429.50p30.00p28.22p29.00p185,570
Dec 13, 202429.50p29.99p29.00p29.50p60,525
Dec 12, 202429.50p31.60p29.00p30.00p204,187
Dec 11, 202430.00p30.98p29.00p29.50p131,870
Dec 10, 202430.50p31.00p29.32p30.00p180,874
Dec 9, 202430.50p32.00p30.00p30.50p252,881
Dec 6, 202431.00p32.00p30.00p30.00p132,970
Dec 5, 202431.00p31.60p30.61p31.00p85,363
Dec 4, 202431.00p31.90p30.00p31.00p61,937
Dec 3, 202430.50p31.40p30.00p31.00p98,876
Dec 2, 202430.50p31.00p30.00p30.50p59,877
Nov 29, 202431.00p31.00p30.00p30.50p80,666
Nov 28, 202432.00p32.60p30.25p31.00p129,102
Nov 27, 202431.50p32.40p31.00p32.40p315,165
Nov 26, 202435.50p37.00p31.22p31.50p287,424
Nov 25, 202432.00p33.00p31.00p33.00p186,036
Nov 22, 202429.00p32.98p29.00p32.00p402,710
Nov 21, 202427.50p30.00p26.00p29.00p103,350
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
123456
Showing 1 to 50 of 253

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.