35.50p-1.00 (-2.74%)30 Aug 2024, 16:04
Guardian Metal Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 30.50p | 32.00p | 30.00p | 31.00p | 154,212 |
Jul 25, 2024 | 32.00p | 33.00p | 30.00p | 30.50p | 185,256 |
Jul 24, 2024 | 32.00p | 33.00p | 31.00p | 32.00p | 68,854 |
Jul 23, 2024 | 31.00p | 33.00p | 31.00p | 31.00p | 105,064 |
Jul 22, 2024 | 31.00p | 32.00p | 31.00p | 31.50p | 78,847 |
Jul 19, 2024 | 31.00p | 31.90p | 30.00p | 31.00p | 43,655 |
Jul 18, 2024 | 31.00p | 32.00p | 30.00p | 31.00p | 106,477 |
Jul 17, 2024 | 30.00p | 32.00p | 29.71p | 31.00p | 170,344 |
Jul 16, 2024 | 29.50p | 31.00p | 29.00p | 30.00p | 91,321 |
Jul 15, 2024 | 30.50p | 31.00p | 29.36p | 29.50p | 334,692 |
Jul 12, 2024 | 31.00p | 32.00p | 30.00p | 30.80p | 143,844 |
Jul 11, 2024 | 31.70p | 34.00p | 31.00p | 31.00p | 798,794 |
Jul 10, 2024 | 30.00p | 32.40p | 30.60p | 32.00p | 242,693 |
Jul 9, 2024 | 30.00p | 34.00p | 29.56p | 30.00p | 428,305 |
Jul 8, 2024 | 28.00p | 30.70p | 27.26p | 30.00p | 215,830 |
Jul 5, 2024 | 27.00p | 29.00p | 26.35p | 28.00p | 226,601 |
Jul 4, 2024 | 27.00p | 28.00p | 26.02p | 27.00p | 47,418 |
Jul 3, 2024 | 28.50p | 28.04p | 26.00p | 27.00p | 345,110 |
Jul 2, 2024 | 28.50p | 29.00p | 28.00p | 28.50p | 233,904 |
Jul 1, 2024 | 27.00p | 30.00p | 26.21p | 28.50p | 723,497 |
Jun 28, 2024 | 26.00p | 29.00p | 26.11p | 27.00p | 559,628 |
Jun 27, 2024 | 26.50p | 26.90p | 25.30p | 26.00p | 193,695 |
Jun 26, 2024 | 26.00p | 26.90p | 26.00p | 26.50p | 197,244 |
Jun 25, 2024 | 23.00p | 27.75p | 23.50p | 26.50p | 1,124,833 |
Jun 24, 2024 | 23.00p | 23.80p | 22.31p | 23.00p | 130,063 |
Jun 21, 2024 | 22.00p | 23.80p | 22.50p | 23.00p | 114,185 |
Jun 20, 2024 | 23.50p | 23.30p | 21.00p | 22.00p | 427,887 |
Jun 19, 2024 | 25.00p | 25.00p | 23.00p | 23.50p | 346,877 |
Jun 18, 2024 | 25.00p | 26.00p | 24.02p | 25.00p | 81,192 |
Jun 17, 2024 | 25.00p | 27.00p | 24.82p | 25.00p | 450,191 |
Jun 14, 2024 | 24.50p | 26.00p | 24.63p | 25.00p | 164,130 |
Jun 13, 2024 | 25.50p | 26.00p | 24.11p | 24.50p | 343,286 |
Jun 12, 2024 | 27.00p | 28.00p | 25.00p | 25.50p | 551,205 |
Jun 11, 2024 | 25.50p | 28.00p | 25.00p | 27.00p | 849,606 |
Jun 10, 2024 | 22.00p | 26.00p | 21.00p | 25.00p | 1,061,915 |
Jun 7, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 498,840 |
Jun 6, 2024 | 21.50p | 21.76p | 20.20p | 21.00p | 266,545 |
Jun 5, 2024 | 21.50p | 21.80p | 21.00p | 21.50p | 116,269 |
Jun 4, 2024 | 22.50p | 23.00p | 20.61p | 21.50p | 999,799 |
Jun 3, 2024 | 20.50p | 24.00p | 20.70p | 22.60p | 799,980 |
May 31, 2024 | 18.50p | 22.00p | 18.89p | 21.60p | 1,539,412 |
May 30, 2024 | 17.50p | 19.00p | 17.74p | 18.50p | 526,243 |
May 29, 2024 | 16.00p | 17.84p | 15.78p | 17.50p | 1,017,753 |
May 28, 2024 | 16.00p | 16.50p | 15.50p | 16.00p | 574,776 |
May 24, 2024 | 16.00p | 16.50p | 15.76p | 16.00p | 416,720 |
May 23, 2024 | 15.25p | 16.50p | 15.31p | 16.00p | 434,507 |
May 22, 2024 | 15.25p | 15.45p | 15.12p | 15.25p | 219,513 |
May 21, 2024 | 15.25p | 15.50p | 15.00p | 15.25p | 243,412 |
May 20, 2024 | 16.00p | 16.35p | 15.00p | 15.25p | 426,405 |
May 17, 2024 | 15.75p | 16.35p | 15.50p | 16.00p | 406,823 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.