Shares Magazine
5.00p-0.03 (-0.69%)29 Apr 2024, 15:58
Critical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 4.85p | 5.00p | 4.90p | 4.90p | 131,230 |
| Apr 25, 2024 | 4.80p | 5.00p | 4.60p | 5.00p | 270,960 |
| Apr 23, 2024 | 4.80p | 5.00p | 4.93p | 4.80p | 2,326 |
| Apr 22, 2024 | 5.25p | 5.21p | 4.60p | 4.80p | 2,685,589 |
| Apr 19, 2024 | 5.15p | 5.50p | 5.50p | 5.25p | 73,505 |
| Apr 18, 2024 | 4.90p | 5.65p | 4.78p | 5.40p | 357,452 |
| Apr 17, 2024 | 4.90p | 5.00p | 4.70p | 4.90p | 143,948 |
| Apr 16, 2024 | 4.90p | 5.00p | 5.00p | 4.90p | 1,990 |
| Apr 15, 2024 | 4.90p | 5.00p | 4.82p | 4.90p | 483,068 |
| Apr 12, 2024 | 4.80p | 5.00p | 4.80p | 4.90p | 1,307,100 |
| Apr 11, 2024 | 4.65p | 4.87p | 4.50p | 4.80p | 1,274,147 |
| Apr 10, 2024 | 4.95p | 4.91p | 4.56p | 4.65p | 517,329 |
| Apr 9, 2024 | 5.10p | 5.02p | 4.90p | 4.95p | 367,650 |
| Apr 8, 2024 | 5.05p | 5.15p | 5.00p | 5.10p | 1,364,224 |
| Apr 5, 2024 | 5.05p | 5.20p | 4.94p | 5.05p | 112,074 |
| Apr 4, 2024 | 5.05p | 5.07p | 5.07p | 5.05p | 182,885 |
| Apr 3, 2024 | 5.05p | 5.20p | 4.90p | 5.05p | 139,305 |
| Apr 2, 2024 | 5.05p | 5.11p | 4.90p | 5.05p | 7,496 |
| Mar 28, 2024 | 5.15p | 5.30p | 5.00p | 5.05p | 420,872 |
| Mar 27, 2024 | 5.10p | 5.30p | 5.02p | 5.15p | 64,873 |
| Mar 26, 2024 | 4.90p | 5.18p | 4.83p | 5.10p | 885,106 |
| Mar 25, 2024 | 5.00p | 5.02p | 4.81p | 4.90p | 235,620 |
| Mar 22, 2024 | 5.00p | 5.03p | 4.81p | 4.90p | 267,982 |
| Mar 21, 2024 | 5.00p | 5.20p | 4.82p | 5.00p | 105,148 |
| Mar 20, 2024 | 5.00p | 5.20p | 4.86p | 5.00p | 324,094 |
| Mar 19, 2024 | 4.90p | 5.20p | 4.80p | 5.00p | 190,194 |
| Mar 18, 2024 | 4.90p | 4.95p | 4.85p | 4.90p | 84,179 |
| Mar 15, 2024 | 4.88p | 5.20p | 4.75p | 4.90p | 1,093,369 |
| Mar 14, 2024 | 5.25p | 5.20p | 4.75p | 4.97p | 170,574 |
| Mar 13, 2024 | 5.30p | 5.06p | 5.01p | 5.25p | 81,520 |
| Mar 12, 2024 | 5.30p | 5.50p | 5.00p | 5.30p | 1,007,022 |
| Mar 11, 2024 | 5.15p | 5.60p | 5.24p | 5.30p | 184,598 |
| Mar 8, 2024 | 5.30p | 5.30p | 5.00p | 5.15p | 118,147 |
| Mar 7, 2024 | 5.30p | 5.60p | 5.00p | 5.30p | 99,940 |
| Mar 6, 2024 | 5.13p | 5.40p | 4.66p | 5.30p | 71,074 |
| Mar 5, 2024 | 5.25p | 5.25p | 4.75p | 4.75p | 740,625 |
| Mar 4, 2024 | 5.25p | 5.50p | 5.17p | 5.25p | 12,807 |
| Mar 1, 2024 | 5.60p | 6.00p | 5.03p | 5.25p | 208,227 |
| Feb 29, 2024 | 5.65p | 5.50p | 5.31p | 5.60p | 232,515 |
| Feb 28, 2024 | 5.75p | 5.50p | 5.50p | 5.65p | 140,000 |
| Feb 27, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 152,970 |
| Feb 26, 2024 | 5.75p | 5.77p | 5.77p | 5.75p | 29,906 |
| Feb 23, 2024 | 5.90p | 6.00p | 5.50p | 5.75p | 153,419 |
| Feb 22, 2024 | 5.90p | 6.00p | 5.80p | 5.90p | 52,175 |
| Feb 21, 2024 | 5.90p | 6.00p | 5.86p | 5.90p | 65,029 |
| Feb 20, 2024 | 5.90p | 6.00p | 5.80p | 5.90p | 47,382 |
| Feb 19, 2024 | 5.90p | 6.00p | 5.81p | 5.90p | 128,524 |
| Feb 16, 2024 | 6.10p | 6.30p | 5.80p | 5.90p | 135,744 |
| Feb 15, 2024 | 6.75p | 6.75p | 5.76p | 6.32p | 1,776,782 |
| Feb 14, 2024 | 7.25p | 7.50p | 6.66p | 6.75p | 193,165 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 512.00 | 13.65 |
| Future PLC | 647.80 | 6.37 |
| Helios Towers PLC | 99.40 | 5.41 |
| Baltic Classifieds Group PLC | 236.50 | 5.11 |
| Smurfit Kappa Group PLC | 3,595.23 | 4.88 |
| Dr. Martens PLC | 76.00 | 4.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 116.90 | -2.71 |
| Telecom Plus PLC | 1,650.00 | -2.60 |
| Moonpig Group PLC | 151.00 | -2.33 |
| Natwest Group PLC | 301.30 | -1.98 |
| Centrica PLC | 131.05 | -1.98 |
| Rolls-Royce Holdings PLC | 413.15 | -1.89 |