15.50p+0.00 (+0.00%)03 Dec 2021, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Caerus Mineral Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 18, 202117.75p17.75p17.50p17.50p179,221
Oct 15, 202118.50p18.50p17.50p17.75p203,826
Oct 14, 202118.50p18.58p18.00p18.50p113,781
Oct 13, 202118.50p18.69p18.00p18.00p231,692
Oct 12, 202119.00p19.00p18.00p18.50p355,102
Oct 11, 202119.00p19.18p18.75p19.00p121,100
Oct 8, 202119.00p19.20p19.06p19.00p33,620
Oct 7, 202119.25p19.32p18.66p19.00p142,498
Oct 6, 202119.25p19.39p18.82p19.00p61,563
Oct 5, 202119.25p19.49p18.65p19.25p70,649
Oct 4, 202120.50p20.43p18.00p19.25p973,396
Oct 1, 202121.25p21.00p20.00p20.50p1,270,884
Sep 30, 202121.25p21.25p21.00p21.25p77,421
Sep 29, 202121.50p21.44p21.04p21.25p109,190
Sep 28, 202122.00p21.60p21.13p21.50p224,555
Sep 27, 202122.00p22.09p21.16p22.00p106,279
Sep 24, 202122.00p22.22p21.55p22.00p149,092
Sep 23, 202122.00p22.44p21.69p22.00p298,322
Sep 22, 202122.00p23.00p21.68p22.00p436,965
Sep 21, 202121.50p22.90p20.00p22.00p2,089,705
Sep 20, 202123.50p24.84p21.80p23.00p378,306
Sep 17, 202123.00p23.50p22.00p22.40p196,741
Sep 16, 202124.00p24.60p22.00p23.00p255,267
Sep 15, 202126.00p25.10p22.88p24.00p524,894
Sep 14, 202126.75p29.00p25.00p26.00p422,246
Sep 13, 202127.50p29.00p25.78p26.50p430,889
Sep 10, 202126.00p27.20p25.50p26.70p124,654
Sep 9, 202126.50p26.00p24.10p26.00p290,157
Sep 8, 202127.00p27.45p25.13p26.50p128,679
Sep 7, 202126.00p28.00p25.30p27.00p172,033
Sep 6, 202123.50p28.00p24.00p26.00p665,747
Sep 3, 202123.50p23.78p23.06p23.50p18,748
Sep 2, 202123.50p24.76p23.03p23.50p36,650
Sep 1, 202123.50p24.76p22.77p23.50p40,781
Aug 31, 202123.50p24.24p22.55p23.50p136,682
Aug 27, 202123.50p24.20p22.38p23.50p147,080
Aug 26, 202122.50p25.00p22.75p23.50p336,190
Aug 25, 202121.00p23.00p20.40p22.00p211,373
Aug 24, 202121.00p21.46p20.61p21.00p78,285
Aug 23, 202121.50p21.50p20.58p21.00p147,408
Aug 20, 202121.50p21.50p21.00p21.50p177,270
Aug 19, 202121.75p22.40p21.02p21.50p69,156
Aug 18, 202121.75p22.20p21.50p21.75p150,303
Aug 17, 202124.00p24.00p21.34p21.75p608,108
Aug 16, 202124.00p24.60p23.26p24.00p91,430
Aug 13, 202123.00p25.00p23.00p24.00p111,951
Aug 12, 202123.00p24.00p22.40p23.00p101,444
Aug 11, 202123.75p23.67p22.38p23.00p119,892
Aug 10, 202123.75p24.00p23.55p23.75p175,572
Aug 9, 202121.50p24.25p21.00p23.50p508,048
Showing 1 to 50 of 147