1. Share Prices

  2. Unicorn Mineral Resources PLC (UMR)

6.00p+0.00 (+0.00%)11 Dec 2025, 12:32
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 11, 20256.00p5.58p5.58p6.00p8,323
Dec 10, 20256.00p6.45p6.45p6.00p1,745
Dec 9, 20256.00p6.45p6.45p6.00p15,166
Dec 8, 20255.50p6.00p5.95p6.00p18,039
Dec 5, 20255.50p5.85p5.85p5.50p40,000
Dec 4, 20255.50p5.85p5.00p5.50p10,316
Dec 3, 20255.50p5.90p5.90p5.50p25,037
Dec 2, 20255.50p5.80p5.05p5.50p163,740
Dec 1, 20256.00p6.00p5.21p5.50p492,863
Nov 28, 20255.50p6.50p5.00p6.00p71,163
Nov 27, 20254.00p5.50p3.75p5.50p465,917
Nov 26, 20253.50p4.35p3.55p4.00p522,812
Nov 25, 20253.50p3.98p3.17p3.50p74,652
Nov 21, 20253.50p3.17p3.17p3.50p5,000
Nov 20, 20253.75p3.84p3.15p3.50p94,727
Nov 19, 20253.75p3.85p3.85p3.75p12,551
Nov 17, 20254.00p3.55p3.55p3.75p15,477
Nov 14, 20254.00p3.89p3.60p4.00p97,715
Nov 13, 20253.50p4.79p3.55p4.00p547,032
Nov 12, 20253.00p3.40p3.10p3.00p416,001
Nov 11, 20253.00p3.35p3.35p3.00p88,312
Nov 5, 20253.00p3.38p3.00p3.00p180,000
Nov 4, 20253.00p2.75p2.75p3.00p40,000
Oct 31, 20253.00p3.40p3.25p3.00p50,000
Oct 30, 20253.00p3.20p3.20p3.00p92,637
Oct 28, 20253.25p3.30p3.00p3.00p90,500
Oct 27, 20253.25p3.50p3.00p3.25p177,620
Oct 23, 20253.25p3.48p3.48p3.25p14,132
Oct 22, 20254.00p3.90p3.00p3.25p96,870
Oct 14, 20254.00p3.50p3.50p4.00p10
Oct 10, 20254.00p4.50p4.50p4.50p1,100
Oct 9, 20254.25p4.00p4.00p4.00p60,000
Oct 6, 20254.50p4.75p4.10p4.50p40,000
Sep 23, 20254.50p4.75p4.75p4.50p20,000
Sep 16, 20254.50p4.75p4.75p4.50p23,000
Sep 12, 20254.50p4.75p4.75p4.50p48,859
Sep 10, 20254.50p4.10p4.10p4.50p425
Sep 3, 20254.50p4.80p4.15p4.50p35,907
Sep 1, 20254.50p4.80p4.80p4.50p5,032
Aug 29, 20254.25p5.00p4.15p4.50p331,719
Aug 22, 20254.25p4.45p4.38p4.25p50,000
Aug 21, 20254.00p4.50p4.50p4.25p50,000
Aug 18, 20254.00p3.55p3.55p4.00p3,433
Aug 15, 20254.00p3.55p3.55p4.00p63,045
Aug 14, 20254.25p4.00p3.50p4.00p52,188
Aug 8, 20254.25p4.50p4.50p4.25p26,111
Aug 7, 20254.75p4.50p4.10p4.25p200,000
Jul 31, 20255.00p5.50p5.50p5.00p20,000
Jul 30, 20254.75p5.50p5.00p5.00p50,000
Jul 24, 20254.50p5.00p5.00p4.75p50,000
12
Showing 1 to 50 of 98

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day. Today's data available from 8:15am.