Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bacanora Minerals Ord Npv (di) Historic Prices

 
     
Date Open High Low Close Volume
Aug 7, 2020 22.25 23.00 22.00 23.00 380,743
Aug 6, 2020 22.70 23.00 22.15 22.50 234,268
Aug 5, 2020 21.55 22.90 21.51 22.25 174,600
Aug 4, 2020 22.945 24.20 21.50 22.00 447,346
Aug 3, 2020 23.70 24.00 22.01 23.00 369,054
Jul 31, 2020 23.00 25.00 22.33 23.50 41,868
Jul 30, 2020 24.475 24.475 22.00 23.00 94,514
Jul 29, 2020 23.7251 24.95 23.50 24.25 250,937
Jul 28, 2020 22.70 25.00 21.785 24.70 961,158
Jul 27, 2020 22.645 23.00 21.77 22.25 154,083
Jul 24, 2020 22.5001 23.00 22.00 22.00 222,460
Jul 23, 2020 23.4999 23.4999 22.3001 23.25 125,140
Jul 22, 2020 23.00 23.80 22.6501 23.50 193,830
Jul 21, 2020 22.55 24.00 22.545 24.00 405,166
Jul 20, 2020 22.40 24.00 22.10 23.25 202,312
Jul 17, 2020 22.377 24.00 21.545 23.00 210,137
Jul 16, 2020 21.90 22.50 21.50 22.50 51,105
Jul 15, 2020 21.44 22.50 21.00 22.00 219,230
Jul 14, 2020 21.20 21.50 20.05 21.25 930,727
Jul 13, 2020 21.015 21.50 20.045 21.50 672,027
Jul 10, 2020 21.0251 22.00 21.015 21.25 100,632
Jul 9, 2020 21.30 22.10 21.00 21.10 397,740
Jul 8, 2020 21.77 22.00 21.00 21.50 598,507
Jul 7, 2020 22.50 22.60 21.53 22.00 546,728
Jul 6, 2020 22.37 23.00 22.01 23.00 367,913
Jul 3, 2020 22.50 22.50 22.07 22.25 110,982
Jul 2, 2020 22.25 23.00 22.00 22.00 223,502
Jul 1, 2020 23.00 23.00 22.00 22.25 366,799
Jun 30, 2020 23.00 23.00 21.75 22.25 235,491
Jun 29, 2020 23.00 23.00 22.00 22.00 584,589
Jun 26, 2020 23.70 23.70 22.00 22.50 395,543
Jun 25, 2020 22.7999 23.00 22.00 22.50 164,068
Jun 24, 2020 23.00 23.00 22.00 22.50 205,500
Jun 23, 2020 21.00 24.00 21.00 24.00 393,168
Jun 22, 2020 22.08 23.00 21.80 21.80 418,095
Jun 19, 2020 23.00 23.00 22.00 22.50 460,136
Jun 18, 2020 23.50 23.50 22.00 22.50 451,522
Jun 17, 2020 23.50 23.50 22.00 23.25 531,072
Jun 16, 2020 23.00 23.50 22.00 23.50 595,442
Jun 15, 2020 23.03 24.00 22.10 23.30 1,137,682
Jun 12, 2020 23.50 24.00 23.00 23.50 590,406
Jun 11, 2020 26.10 26.50 23.50 23.75 543,780
Jun 10, 2020 27.00 27.00 24.00 24.75 884,620
Jun 9, 2020 27.00 27.00 25.04 26.00 345,857
Jun 8, 2020 24.6002 26.9762 24.00 26.00 480,594
Jun 5, 2020 25.00 27.00 23.50 25.60 382,872
Jun 4, 2020 25.00 25.50 24.02 25.20 206,524
Jun 3, 2020 24.00 27.00 23.50 25.25 1,345,861
Jun 2, 2020 22.15 25.00 22.05 23.50 620,403
Jun 1, 2020 22.40 23.50 21.50 22.75 334,344
Showing 1 to 50 of 258