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
May 28, 2020 22.7749 23.00 21.00 22.25 575,784
May 27, 2020 22.70 23.00 21.52 22.25 314,980
May 26, 2020 22.51 23.00 21.50 21.50 410,672
May 25, 2020 22.99 0.00 0.00 21.60 0
May 22, 2020 22.99 22.99 21.53 21.60 206,468
May 21, 2020 22.90 23.00 22.51 22.75 105,874
May 20, 2020 22.49 23.99 22.00 22.50 263,184
May 19, 2020 22.50 22.50 22.00 22.25 224,665
May 18, 2020 21.25 22.50 21.00 22.50 361,345
May 15, 2020 22.00 22.00 21.00 21.50 380,142
May 14, 2020 22.125 23.00 21.51 22.60 404,050
May 13, 2020 23.50 23.50 21.50 22.50 767,041
May 12, 2020 23.06 24.00 21.50 24.00 372,964
May 11, 2020 23.505 24.00 23.00 23.50 427,300
May 8, 2020 0.00 0.00 0.00 23.75 0
May 7, 2020 24.22 24.22 23.50 23.75 155,360
May 6, 2020 25.00 25.00 22.50 24.50 311,383
May 5, 2020 24.30 25.00 22.505 24.25 736,294
May 4, 2020 23.55 25.00 22.75 24.25 311,589
May 1, 2020 25.50 25.50 23.00 24.00 261,719
Apr 30, 2020 25.70 27.00 24.00 24.75 293,595
Apr 29, 2020 27.00 27.00 24.00 25.00 437,785
Apr 28, 2020 24.975 27.00 22.50 27.00 444,320
Apr 27, 2020 23.00 24.975 22.50 23.75 244,981
Apr 24, 2020 22.00 23.00 22.00 22.75 201,773
Apr 23, 2020 23.10 23.50 22.00 22.60 227,295
Apr 22, 2020 22.50 24.00 22.00 23.00 340,926
Apr 21, 2020 23.985 24.00 22.50 22.60 450,939
Apr 20, 2020 23.985 24.00 22.50 22.50 327,874
Apr 17, 2020 22.49 23.985 22.00 23.25 234,241
Apr 16, 2020 22.485 23.00 21.00 22.00 293,639
Apr 15, 2020 24.80 25.00 21.00 21.75 482,473
Apr 14, 2020 24.30 25.00 23.00 24.00 309,638
Apr 13, 2020 24.00 0.00 0.00 24.50 0
Apr 10, 2020 24.00 25.00 23.1001 24.50 384,656
Apr 9, 2020 24.00 25.00 23.1001 24.50 384,656
Apr 8, 2020 22.50 24.50 22.50 23.75 236,517
Apr 7, 2020 21.50 31.50 21.00 22.50 1,005,706
Apr 6, 2020 20.75 21.70 20.00 21.70 488,665
Apr 3, 2020 21.40 21.40 19.25 19.80 258,453
Apr 2, 2020 20.95 21.40 20.00 20.95 48,384
Apr 1, 2020 21.00 22.00 19.25 21.20 338,460
Mar 31, 2020 20.50 23.00 20.50 21.60 517,606
Mar 30, 2020 20.00 22.50 20.00 21.50 191,579
Mar 27, 2020 23.70 25.40 20.30 20.50 391,370
Mar 26, 2020 22.99 25.00 22.125 24.00 652,045
Mar 25, 2020 19.28 23.00 19.28 23.00 954,915
Mar 24, 2020 17.25 21.00 16.00 19.50 774,474
Mar 23, 2020 15.995 18.00 15.51 16.625 235,802
Mar 20, 2020 15.99 20.00 15.525 18.75 439,689
Showing 1 to 50 of 260