1. Share Prices

  2. New Frontier Minerals Limited (NFM)

0.95p+0.10 (+11.76%)16 Dec 2025, 08:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

New Frontier Minerals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 20250.85p0.86p0.83p0.85p1,498,373
Dec 12, 20250.90p0.94p0.93p0.90p100,000
Dec 11, 20250.90p0.94p0.83p0.90p275,976
Dec 8, 20250.95p0.92p0.80p0.90p1,429,550
Dec 5, 20250.97p0.97p0.90p0.95p679,361
Dec 4, 20251.05p1.10p0.90p1.03p615,330
Dec 3, 20251.05p1.08p1.02p1.05p670,168
Dec 2, 20251.08p1.09p1.02p1.05p163,519
Dec 1, 20251.05p1.03p1.03p1.05p147,091
Nov 28, 20251.05p1.03p1.03p1.05p150,000
Nov 26, 20251.05p1.09p1.08p1.05p599,306
Nov 25, 20251.05p1.06p1.00p1.06p260,043
Nov 24, 20251.05p1.10p1.01p1.05p50,130
Nov 21, 20251.13p1.12p1.00p1.05p119,000
Nov 19, 20251.13p1.20p1.12p1.13p116,944
Nov 18, 20251.15p1.20p1.10p1.20p780,643
Nov 17, 20251.15p1.10p1.10p1.10p444,129
Nov 14, 20251.10p1.17p1.03p1.10p118,500
Nov 13, 20251.15p1.20p1.00p1.10p545,487
Nov 12, 20251.10p1.14p1.04p1.10p69,057
Nov 11, 20251.07p1.14p1.12p1.07p86,920
Nov 10, 20251.07p1.13p1.00p1.07p904,527
Nov 7, 20251.05p1.10p1.00p1.10p62,195
Nov 5, 20251.07p1.15p1.00p1.15p215,212
Nov 4, 20251.10p1.15p1.00p1.07p413,198
Nov 3, 20251.07p1.20p1.00p1.10p818,380
Oct 31, 20251.02p1.10p0.95p1.04p94,090
Oct 30, 20251.02p1.10p0.99p0.99p380,452
Oct 29, 20251.02p1.10p1.10p1.02p8,488
Oct 28, 20251.00p1.10p0.90p1.10p327,167
Oct 27, 20250.80p1.05p0.80p0.97p534,221
Oct 24, 20250.89p0.90p0.80p0.85p1,674,405
Oct 23, 20250.88p0.85p0.85p0.88p93,223
Oct 22, 20250.88p0.93p0.93p0.88p1,300,000
Oct 20, 20250.88p0.90p0.80p0.85p1,494,350
Oct 17, 20250.90p1.00p0.80p0.88p618,844
Oct 16, 20250.95p1.00p0.80p0.90p520,658
Oct 15, 20250.95p1.03p0.95p0.95p769,381
Oct 14, 20250.70p1.10p0.75p0.97p7,821,830
Oct 13, 20250.68p0.75p0.65p0.70p551,033
Oct 10, 20250.68p0.74p0.70p0.68p77,694
Oct 9, 20250.65p0.75p0.60p0.60p179,066
Oct 8, 20250.60p0.70p0.60p0.65p515,642
Oct 7, 20250.65p0.70p0.70p0.65p100,000
Oct 6, 20250.65p0.62p0.62p0.65p213,639
Oct 3, 20250.65p0.61p0.61p0.65p90,717
Oct 2, 20250.63p0.57p0.57p0.63p10,000
Oct 1, 20250.63p0.57p0.57p0.63p24,839
Sep 30, 20250.63p0.57p0.57p0.63p20,000
Sep 29, 20250.63p0.57p0.57p0.63p665
1234
Showing 1 to 50 of 197

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,242.006.52
Jd Sports Fashion PLC83.803.41
B&M European Value Retail S.A.169.153.33
Wizz Air Holdings PLC1,269.003.25
Ssp Group PLC191.563.21
W.A.G Payment Solutions PLC100.002.88

Fallers

CompanyPrice% Chg
Goodwin PLC19,650.00-9.03
Ceres Power Holdings PLC244.00-8.34
Babcock International Group PLC1,195.00-5.08
Bae Systems PLC1,651.50-2.48
Informa PLC871.00-2.24
BP PLC428.20-2.11