Shares Magazine
0.73p+0.00 (+0.00%)28 Mar 2025, 16:29
New Frontier Minerals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 0.85p | 0.82p | 0.82p | 0.85p | 55,000 |
| Feb 3, 2025 | 0.85p | 0.82p | 0.80p | 0.85p | 828,652 |
| Jan 31, 2025 | 0.85p | 0.85p | 0.80p | 0.82p | 374,299 |
| Jan 30, 2025 | 0.82p | 0.85p | 0.80p | 0.85p | 1,057,945 |
| Jan 29, 2025 | 0.82p | 0.84p | 0.81p | 0.82p | 771,203 |
| Jan 28, 2025 | 0.82p | 0.84p | 0.84p | 0.82p | 117,697 |
| Jan 27, 2025 | 0.85p | 0.85p | 0.81p | 0.82p | 643,473 |
| Jan 24, 2025 | 0.85p | 0.81p | 0.81p | 0.85p | 44,425 |
| Jan 23, 2025 | 0.88p | 0.90p | 0.80p | 0.85p | 156,428 |
| Jan 21, 2025 | 0.90p | 0.95p | 0.80p | 0.88p | 446,613 |
| Jan 17, 2025 | 0.90p | 0.90p | 0.80p | 0.85p | 2,677,742 |
| Jan 16, 2025 | 0.93p | 1.00p | 0.80p | 0.90p | 2,477,858 |
| Jan 15, 2025 | 0.93p | 1.00p | 0.85p | 0.93p | 1,668,117 |
| Jan 14, 2025 | 0.93p | 1.00p | 0.85p | 0.93p | 1,263,471 |
| Jan 13, 2025 | 0.88p | 0.98p | 0.85p | 0.93p | 475,856 |
| Jan 10, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 48,434 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.