Shares Magazine
0.70p+0.00 (+0.00%)02 May 2025, 13:24
New Frontier Minerals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.70p | 0.66p | 0.66p | 0.70p | 80,820 |
| May 1, 2025 | 0.70p | 0.75p | 0.65p | 0.70p | 11,505 |
| Apr 29, 2025 | 0.68p | 0.69p | 0.69p | 0.68p | 144,092 |
| Apr 28, 2025 | 0.68p | 0.70p | 0.70p | 0.68p | 15,000 |
| Apr 24, 2025 | 0.68p | 0.70p | 0.70p | 0.68p | 27,897 |
| Apr 23, 2025 | 0.65p | 0.70p | 0.60p | 0.68p | 1,576,417 |
| Apr 17, 2025 | 0.65p | 0.70p | 0.67p | 0.65p | 1,770 |
| Apr 15, 2025 | 0.65p | 0.63p | 0.63p | 0.65p | 52,042 |
| Apr 11, 2025 | 0.65p | 0.68p | 0.61p | 0.65p | 1,053,071 |
| Apr 10, 2025 | 0.65p | 0.61p | 0.61p | 0.65p | 24,550 |
| Apr 9, 2025 | 0.65p | 0.68p | 0.59p | 0.65p | 423,935 |
| Apr 8, 2025 | 0.65p | 0.68p | 0.68p | 0.65p | 50,000 |
| Apr 7, 2025 | 0.72p | 0.70p | 0.60p | 0.65p | 223,104 |
| Apr 4, 2025 | 0.72p | 0.74p | 0.70p | 0.72p | 62,195 |
| Apr 1, 2025 | 0.72p | 0.74p | 0.74p | 0.72p | 100,661 |
| Mar 31, 2025 | 0.75p | 0.70p | 0.70p | 0.72p | 15,000 |
| Mar 28, 2025 | 0.72p | 0.71p | 0.70p | 0.72p | 294,171 |
| Mar 27, 2025 | 0.75p | 0.75p | 0.70p | 0.72p | 660,538 |
| Mar 25, 2025 | 0.80p | 0.80p | 0.70p | 0.75p | 596,541 |
| Mar 24, 2025 | 0.80p | 0.76p | 0.73p | 0.80p | 112,450 |
| Mar 21, 2025 | 0.80p | 0.85p | 0.75p | 0.80p | 23,642 |
| Mar 20, 2025 | 0.82p | 0.85p | 0.75p | 0.80p | 663,411 |
| Mar 19, 2025 | 0.80p | 0.76p | 0.76p | 0.82p | 22,999 |
| Mar 18, 2025 | 0.82p | 0.82p | 0.75p | 0.82p | 1,967,521 |
| Mar 17, 2025 | 0.82p | 0.84p | 0.80p | 0.82p | 97,215 |
| Mar 14, 2025 | 0.82p | 0.80p | 0.79p | 0.82p | 50,426 |
| Mar 13, 2025 | 0.85p | 0.90p | 0.80p | 0.82p | 499,613 |
| Mar 12, 2025 | 0.85p | 0.88p | 0.88p | 0.85p | 10,659 |
| Mar 10, 2025 | 0.85p | 0.88p | 0.88p | 0.85p | 60,000 |
| Mar 7, 2025 | 0.85p | 0.90p | 0.81p | 0.85p | 53,192 |
| Mar 6, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 1,076,534 |
| Mar 5, 2025 | 0.85p | 0.79p | 0.79p | 0.79p | 327 |
| Mar 4, 2025 | 0.90p | 0.90p | 0.80p | 0.85p | 819,737 |
| Mar 3, 2025 | 0.85p | 0.81p | 0.81p | 0.85p | 869,566 |
| Feb 28, 2025 | 0.85p | 0.81p | 0.81p | 0.85p | 186,763 |
| Feb 27, 2025 | 0.88p | 0.87p | 0.87p | 0.88p | 2,150 |
| Feb 25, 2025 | 0.88p | 0.83p | 0.83p | 0.88p | 406,523 |
| Feb 24, 2025 | 0.85p | 0.87p | 0.87p | 0.85p | 55,840 |
| Feb 21, 2025 | 0.85p | 0.83p | 0.83p | 0.85p | 108,347 |
| Feb 20, 2025 | 0.85p | 0.84p | 0.83p | 0.85p | 555,373 |
| Feb 18, 2025 | 0.85p | 0.88p | 0.88p | 0.85p | 169,417 |
| Feb 17, 2025 | 0.85p | 0.81p | 0.81p | 0.85p | 590,000 |
| Feb 14, 2025 | 0.85p | 0.83p | 0.83p | 0.85p | 430,000 |
| Feb 13, 2025 | 0.85p | 0.90p | 0.90p | 0.85p | 8,239 |
| Feb 12, 2025 | 0.85p | 0.81p | 0.81p | 0.85p | 160,000 |
| Feb 11, 2025 | 0.85p | 0.90p | 0.90p | 0.85p | 200 |
| Feb 10, 2025 | 0.88p | 0.91p | 0.80p | 0.85p | 2,531,993 |
| Feb 7, 2025 | 0.85p | 0.89p | 0.89p | 0.85p | 26,748 |
| Feb 6, 2025 | 0.85p | 0.83p | 0.83p | 0.85p | 1,058 |
| Feb 5, 2025 | 0.85p | 0.83p | 0.83p | 0.85p | 34,100 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.