1. Share Prices

  2. Unicorn Mineral Resources PLC (UMR)

8.52p-0.23 (-2.69%)02 Oct 2024, 09:13
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
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
Aug 15, 20247.00p7.15p7.00p7.00p119,072
Aug 13, 20245.75p7.30p6.45p7.00p250,903
Aug 12, 20246.50p6.00p6.00p5.75p35,000
Aug 9, 20246.50p6.00p6.00p6.50p500
Aug 8, 20246.75p6.00p6.00p6.50p40,000
Aug 5, 20247.00p6.50p6.50p7.00p59,507
Aug 2, 20247.25p7.00p7.00p7.00p10,000
Aug 1, 20247.25p7.49p7.03p7.25p100,001
Jul 30, 20247.25p7.50p7.00p7.25p253,198
Jul 29, 20247.00p7.00p7.00p7.00p81,060
Jul 25, 20247.00p7.10p7.10p7.00p18,024
Jul 22, 20247.00p6.50p6.50p7.00p5,955
Jul 19, 20247.00p7.10p7.10p7.00p2,733
Jul 18, 20247.00p7.15p7.15p7.00p34,549
Jul 17, 20247.00p7.17p7.17p7.00p13,910
Jul 16, 20247.25p7.50p7.00p7.00p305,000
Jul 15, 20247.00p7.50p7.17p7.25p51,165
Jul 12, 20247.00p7.30p7.30p7.00p28,559
Jul 11, 20247.00p7.33p7.33p7.00p22,816
Jul 8, 20247.00p7.35p7.35p7.00p13,197
Jul 5, 20247.00p7.35p7.35p7.00p7,367
Jul 3, 20247.50p7.45p7.00p7.00p61,047
123
Showing 1 to 50 of 146

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.136.55
W.A.G Payment Solutions PLC83.603.98
Harbour Energy PLC282.003.94
Prudential PLC718.203.85
Ithaca Energy PLC110.802.97
BP PLC412.522.87

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC111.14-5.17
Jd Sports Fashion PLC143.96-3.71
Wizz Air Holdings PLC1,322.00-3.29
Severn Trent PLC2,627.00-2.34
Helios Towers PLC111.43-2.08
Harworth Group PLC189.50-2.07