1. Share Prices

  2. Unicorn Mineral Resources PLC (UMR)

6.75p-0.25 (-3.57%)24 Dec 2024, 08:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Unicorn Mineral Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20247.00p6.25p6.25p6.75p51,561
Dec 23, 20247.00p7.44p7.00p7.00p107,146
Dec 19, 20247.00p7.13p7.13p7.00p5,320
Dec 18, 20247.00p7.13p7.13p7.00p13,840
Dec 17, 20247.00p7.15p7.15p7.00p2,000
Dec 16, 20247.00p7.19p6.51p7.00p14,715
Dec 13, 20247.00p7.19p7.19p7.00p26,155
Dec 12, 20247.00p6.50p6.50p7.00p50,000
Dec 11, 20247.00p7.35p7.35p7.00p94,134
Dec 10, 20247.00p6.86p6.80p7.00p50,000
Dec 9, 20247.00p7.44p6.80p7.00p193,345
Nov 29, 20247.25p7.03p7.03p7.25p1,500
Nov 28, 20247.50p7.00p7.00p7.25p58,840
Nov 27, 20247.50p7.00p7.00p7.50p15,790
Nov 26, 20247.50p7.10p7.10p7.50p10,000
Nov 25, 20247.50p8.00p7.05p7.50p141,580
Nov 22, 20247.50p7.75p7.75p7.50p89,237
Nov 21, 20247.50p8.00p7.75p7.50p28,142
Nov 20, 20247.50p7.40p7.40p7.50p44,683
Nov 19, 20247.75p7.50p7.13p7.50p34,311
Nov 18, 20247.75p7.28p7.28p7.75p54,983
Nov 14, 20247.75p7.54p7.50p7.75p61,750
Nov 13, 20248.25p8.00p8.00p7.75p39,960
Nov 11, 20248.25p8.00p8.00p8.25p25,500
Nov 6, 20248.25p7.75p7.75p8.25p50,000
Oct 31, 20248.25p8.25p8.00p8.25p1,675,000
Oct 30, 20248.50p8.39p8.00p8.25p165,386
Oct 28, 20248.50p8.15p8.03p8.50p121,051
Oct 24, 20248.50p8.50p8.50p8.50p17,015
Oct 18, 20248.75p9.25p8.25p8.75p63,861
Oct 17, 20248.25p9.39p8.60p8.75p125,579
Oct 16, 20248.35p8.90p8.35p8.25p185,835
Oct 15, 20248.00p8.25p8.25p8.00p69,571
Oct 14, 20248.00p7.65p7.65p8.00p50,000
Oct 11, 20248.00p8.35p7.60p8.00p443,436
Oct 10, 20248.25p7.92p7.75p8.00p110,000
Oct 9, 20248.25p8.33p8.07p8.25p100,000
Oct 7, 20248.50p8.98p8.06p8.25p270,575
Oct 4, 20248.25p8.75p8.00p8.50p704,142
Oct 3, 20248.50p8.90p8.00p8.25p105,000
Oct 2, 20248.75p9.00p8.52p8.50p183,266
Oct 1, 20248.75p8.89p8.50p8.75p219,750
Sep 30, 20248.75p8.75p8.58p8.75p122,910
Sep 27, 20248.75p8.89p8.50p8.75p20,934
Sep 26, 20248.75p8.90p8.50p8.75p474,057
Sep 25, 20248.25p9.00p8.47p8.50p342,073
Sep 24, 20247.75p8.38p8.00p8.25p423,728
Sep 19, 20247.75p8.00p8.00p7.75p24,604
Sep 17, 20247.50p8.00p7.55p7.75p120,459
Sep 16, 20247.50p8.00p7.75p7.50p118,216
1234
Showing 1 to 50 of 175

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 PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09
Risers/fallers data from previous trading day.