1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

1.05p+0.04 (+3.56%)24 Apr 2024, 11:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Critical Mineral Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241.05p1.09p1.09p1.05p30,000
Apr 22, 20241.07p1.15p1.07p1.05p944,968
Apr 19, 20241.10p1.14p1.07p1.07p825,111
Apr 18, 20241.07p1.07p1.07p1.07p200,000
Apr 17, 20241.07p1.13p1.07p1.07p576,059
Apr 16, 20241.05p1.14p1.06p1.07p799,379
Apr 15, 20241.13p1.12p1.00p1.05p932,562
Apr 12, 20241.15p1.14p1.07p1.13p1,510,775
Apr 11, 20241.13p1.18p1.10p1.15p517,662
Apr 10, 20241.27p1.25p1.11p1.13p5,955,808
Apr 9, 20241.10p1.40p1.13p1.27p12,821,609
Apr 8, 20241.07p1.15p1.00p1.10p2,268,187
Apr 5, 20241.05p1.10p0.93p1.05p2,903,342
Apr 4, 20241.15p1.10p1.02p1.05p1,399,649
Apr 3, 20241.13p1.20p1.12p1.15p2,057,716
Apr 2, 20241.13p1.15p1.10p1.13p2,239,298
Mar 28, 20241.23p1.24p1.06p1.13p3,477,882
Mar 27, 20241.30p1.40p1.23p1.23p3,867,562
Mar 26, 20241.32p1.34p1.20p1.27p2,200,139
Mar 25, 20241.40p1.35p1.23p1.32p2,945,756
Mar 22, 20241.30p1.47p1.33p1.40p7,622,028
Mar 21, 20241.30p1.34p1.21p1.30p3,454,207
Mar 20, 20241.30p1.38p1.25p1.30p6,987,593
Mar 19, 20241.43p1.47p1.25p1.30p2,116,980
Mar 18, 20241.35p1.48p1.32p1.43p2,960,277
Mar 15, 20241.23p1.44p1.25p1.35p5,014,494
Mar 14, 20241.45p1.50p1.40p1.43p128,966
Mar 13, 20241.52p1.60p1.40p1.45p1,583,900
Mar 12, 20241.70p1.65p1.48p1.52p923,182
Mar 11, 20241.75p1.74p1.60p1.70p2,603,944
Mar 8, 20241.73p1.85p1.63p1.75p3,400,048
Mar 7, 20241.80p2.29p1.46p1.73p21,887,281
Mar 6, 20242.75p2.48p1.70p1.80p4,469,597
Mar 5, 20242.75p2.50p2.50p2.75p3,618
Mar 1, 20242.75p2.52p2.52p2.75p3,051
Feb 29, 20242.75p2.89p2.50p2.75p63,749
Feb 27, 20242.75p2.61p2.52p2.75p10,170
Feb 23, 20242.75p2.89p2.89p2.75p20,000
Feb 22, 20242.75p2.52p2.52p2.75p1,051
Feb 21, 20242.75p2.52p2.52p2.75p456
Feb 20, 20242.75p2.90p2.52p2.75p27,275
Feb 16, 20242.75p2.52p2.52p2.75p94
Feb 15, 20242.88p2.98p2.52p2.75p183,805
Feb 14, 20242.88p2.61p2.61p2.88p15,778
Feb 13, 20242.88p3.00p3.00p2.88p16,187
Feb 12, 20243.00p3.02p2.50p2.88p161,017
Feb 9, 20243.00p2.76p2.76p3.00p39,108
Feb 8, 20243.00p2.77p2.77p3.00p138
Feb 6, 20243.00p3.04p2.77p3.00p50,762
Feb 2, 20243.13p3.12p2.88p3.00p77,891
1234
Showing 1 to 50 of 169

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Mitie Group PLC116.00-3.33
Workspace Group PLC481.00-3.32