Shares Magazine
5.00p-0.25 (-4.76%)08 Apr 2025, 17:15
Unicorn Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 8, 2025 | 5.25p | 5.13p | 5.13p | 5.00p | 100,000 |
| Apr 7, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 100,000 |
| Apr 4, 2025 | 5.50p | 5.45p | 4.50p | 5.25p | 287,371 |
| Apr 3, 2025 | 5.50p | 5.85p | 5.85p | 5.50p | 10,000 |
| Apr 2, 2025 | 5.50p | 5.90p | 5.08p | 5.50p | 78,773 |
| Apr 1, 2025 | 5.00p | 5.50p | 5.45p | 5.50p | 63,012 |
| Mar 31, 2025 | 4.75p | 5.20p | 4.75p | 5.00p | 355,481 |
| Mar 27, 2025 | 4.75p | 4.97p | 4.97p | 4.75p | 9,941 |
| Mar 25, 2025 | 4.75p | 4.72p | 4.72p | 4.75p | 100 |
| Mar 21, 2025 | 4.75p | 5.00p | 4.85p | 4.75p | 239,246 |
| Mar 11, 2025 | 5.05p | 4.50p | 4.50p | 4.75p | 2,178 |
| Mar 7, 2025 | 5.05p | 4.60p | 4.60p | 5.05p | 15,691 |
| Mar 6, 2025 | 5.05p | 4.60p | 4.60p | 5.05p | 9,783 |
| Feb 24, 2025 | 5.05p | 5.25p | 5.25p | 5.05p | 15,393 |
| Feb 6, 2025 | 5.05p | 5.15p | 4.60p | 5.05p | 34,624 |
| Feb 5, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 50,000 |
| Feb 4, 2025 | 5.25p | 5.38p | 5.38p | 5.25p | 4,384 |
| Feb 3, 2025 | 5.75p | 5.00p | 5.00p | 5.25p | 128,750 |
| Jan 30, 2025 | 6.50p | 5.50p | 5.50p | 5.75p | 50,004 |
| Jan 24, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 15,000 |
| Jan 23, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 12,700 |
| Jan 14, 2025 | 6.50p | 6.00p | 6.00p | 6.50p | 2,500 |
| Jan 9, 2025 | 6.50p | 6.05p | 6.05p | 6.50p | 7,878 |
| Jan 8, 2025 | 6.75p | 6.95p | 6.05p | 6.80p | 95,914 |
| Jan 7, 2025 | 6.75p | 6.95p | 6.95p | 6.75p | 1,000 |
| Dec 24, 2024 | 7.00p | 6.25p | 6.25p | 6.75p | 51,561 |
| Dec 23, 2024 | 7.00p | 7.44p | 7.00p | 7.00p | 107,146 |
| Dec 19, 2024 | 7.00p | 7.13p | 7.13p | 7.00p | 5,320 |
| Dec 18, 2024 | 7.00p | 7.13p | 7.13p | 7.00p | 13,840 |
| Dec 17, 2024 | 7.00p | 7.15p | 7.15p | 7.00p | 2,000 |
| Dec 16, 2024 | 7.00p | 7.19p | 6.51p | 7.00p | 14,715 |
| Dec 13, 2024 | 7.00p | 7.19p | 7.19p | 7.00p | 26,155 |
| Dec 12, 2024 | 7.00p | 6.50p | 6.50p | 7.00p | 50,000 |
| Dec 11, 2024 | 7.00p | 7.35p | 7.35p | 7.00p | 94,134 |
| Dec 10, 2024 | 7.00p | 6.86p | 6.80p | 7.00p | 50,000 |
| Dec 9, 2024 | 7.00p | 7.44p | 6.80p | 7.00p | 193,345 |
| Nov 29, 2024 | 7.25p | 7.03p | 7.03p | 7.25p | 1,500 |
| Nov 28, 2024 | 7.50p | 7.00p | 7.00p | 7.25p | 58,840 |
| Nov 27, 2024 | 7.50p | 7.00p | 7.00p | 7.50p | 15,790 |
| Nov 26, 2024 | 7.50p | 7.10p | 7.10p | 7.50p | 10,000 |
| Nov 25, 2024 | 7.50p | 8.00p | 7.05p | 7.50p | 141,580 |
| Nov 22, 2024 | 7.50p | 7.75p | 7.75p | 7.50p | 89,237 |
| Nov 21, 2024 | 7.50p | 8.00p | 7.75p | 7.50p | 28,142 |
| Nov 20, 2024 | 7.50p | 7.40p | 7.40p | 7.50p | 44,683 |
| Nov 19, 2024 | 7.75p | 7.50p | 7.13p | 7.50p | 34,311 |
| Nov 18, 2024 | 7.75p | 7.28p | 7.28p | 7.75p | 54,983 |
| Nov 14, 2024 | 7.75p | 7.54p | 7.50p | 7.75p | 61,750 |
| Nov 13, 2024 | 8.25p | 8.00p | 8.00p | 7.75p | 39,960 |
| Nov 11, 2024 | 8.25p | 8.00p | 8.00p | 8.25p | 25,500 |
| Nov 6, 2024 | 8.25p | 7.75p | 7.75p | 8.25p | 50,000 |
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.