Shares Magazine
5.05p+0.00 (+0.00%)24 Feb 2025, 08:53
Unicorn Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 31, 2024 | 8.25p | 8.25p | 8.00p | 8.25p | 1,675,000 |
| Oct 30, 2024 | 8.50p | 8.39p | 8.00p | 8.25p | 165,386 |
| Oct 28, 2024 | 8.50p | 8.15p | 8.03p | 8.50p | 121,051 |
| Oct 24, 2024 | 8.50p | 8.50p | 8.50p | 8.50p | 17,015 |
| Oct 18, 2024 | 8.75p | 9.25p | 8.25p | 8.75p | 63,861 |
| Oct 17, 2024 | 8.25p | 9.39p | 8.60p | 8.75p | 125,579 |
| Oct 16, 2024 | 8.35p | 8.90p | 8.35p | 8.25p | 185,835 |
| Oct 15, 2024 | 8.00p | 8.25p | 8.25p | 8.00p | 69,571 |
| Oct 14, 2024 | 8.00p | 7.65p | 7.65p | 8.00p | 50,000 |
| Oct 11, 2024 | 8.00p | 8.35p | 7.60p | 8.00p | 443,436 |
| Oct 10, 2024 | 8.25p | 7.92p | 7.75p | 8.00p | 110,000 |
| Oct 9, 2024 | 8.25p | 8.33p | 8.07p | 8.25p | 100,000 |
| Oct 7, 2024 | 8.50p | 8.98p | 8.06p | 8.25p | 270,575 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.