1. Share Prices

  2. Unicorn Mineral Resources PLC (UMR)

7.50p-0.25 (-3.23%)19 Nov 2024, 15:47
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
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
Sep 13, 20247.50p7.03p7.03p7.50p7,170
Sep 12, 20248.00p8.19p7.19p7.50p79,705
Sep 11, 20248.00p8.20p8.20p8.00p30,000
Sep 10, 20248.25p7.50p7.50p8.00p70,000
Sep 9, 20248.50p8.05p7.55p8.25p155,000
Sep 5, 20248.50p8.94p8.39p8.50p25,910
Sep 4, 20248.50p8.85p8.39p8.50p91,661
Sep 3, 20248.25p9.00p8.00p8.50p489,601
Sep 2, 20248.25p9.00p9.00p8.25p5,500
Aug 30, 20247.75p9.00p8.00p8.25p253,748
Aug 29, 20247.50p8.40p8.00p7.75p63,008
Aug 28, 20247.00p8.00p6.88p7.50p502,299
Aug 27, 20246.75p7.38p6.90p7.00p377,706
Aug 23, 20247.25p7.01p6.53p6.75p141,917
Aug 22, 20247.25p7.03p7.03p7.25p15,000
Aug 21, 20247.00p7.20p6.58p7.25p47,771
Aug 20, 20247.00p7.25p7.22p7.00p14,966
Aug 19, 20247.00p7.00p7.00p7.00p105,743
Aug 16, 20247.00p7.10p6.56p7.00p51,615
1234
Showing 1 to 50 of 168

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)