6.40p+0.00 (+0.00%)20 Sep 2024, 16:16
Cornish Metals Inc. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 6.40p | 6.50p | 6.30p | 6.40p | 136,009 |
Sep 19, 2024 | 6.60p | 6.84p | 6.24p | 6.40p | 349,794 |
Sep 18, 2024 | 6.65p | 6.80p | 6.50p | 6.65p | 122,288 |
Sep 17, 2024 | 6.65p | 6.80p | 6.50p | 6.65p | 252,536 |
Sep 16, 2024 | 6.70p | 6.80p | 6.65p | 6.70p | 337,317 |
Sep 13, 2024 | 6.60p | 6.80p | 6.50p | 6.70p | 165,951 |
Sep 12, 2024 | 6.45p | 6.70p | 6.40p | 6.70p | 369,512 |
Sep 11, 2024 | 6.15p | 6.44p | 6.00p | 6.40p | 552,602 |
Sep 10, 2024 | 6.20p | 6.30p | 6.00p | 6.15p | 183,605 |
Sep 9, 2024 | 6.35p | 6.40p | 6.10p | 6.20p | 290,827 |
Sep 6, 2024 | 6.65p | 6.80p | 6.26p | 6.35p | 1,304,099 |
Sep 5, 2024 | 6.60p | 6.80p | 6.50p | 6.65p | 370,990 |
Sep 4, 2024 | 6.65p | 6.80p | 6.50p | 6.60p | 130,823 |
Sep 3, 2024 | 6.90p | 7.00p | 6.80p | 6.85p | 314,181 |
Sep 2, 2024 | 7.00p | 7.20p | 6.70p | 6.90p | 166,532 |
Aug 30, 2024 | 7.25p | 7.30p | 6.74p | 6.95p | 1,495,525 |
Aug 29, 2024 | 7.30p | 7.30p | 7.20p | 7.25p | 83,254 |
Aug 28, 2024 | 7.55p | 7.70p | 7.20p | 7.30p | 118,038 |
Aug 27, 2024 | 7.65p | 7.86p | 7.40p | 7.55p | 436,216 |
Aug 23, 2024 | 7.60p | 7.70p | 7.40p | 7.65p | 1,097,060 |
Aug 22, 2024 | 7.55p | 8.00p | 7.50p | 7.60p | 277,843 |
Aug 21, 2024 | 7.90p | 8.00p | 7.50p | 7.55p | 668,004 |
Aug 20, 2024 | 8.05p | 8.46p | 7.70p | 7.85p | 3,500,055 |
Aug 19, 2024 | 6.90p | 8.40p | 6.90p | 8.36p | 5,855,146 |
Aug 16, 2024 | 6.65p | 7.20p | 6.60p | 6.98p | 1,206,642 |
Aug 15, 2024 | 5.95p | 7.00p | 5.70p | 6.65p | 3,225,045 |
Aug 14, 2024 | 6.15p | 6.40p | 6.00p | 6.30p | 838,809 |
Aug 13, 2024 | 6.10p | 6.30p | 6.00p | 6.15p | 221,541 |
Aug 12, 2024 | 5.70p | 6.49p | 5.60p | 6.10p | 2,076,583 |
Aug 9, 2024 | 5.65p | 5.92p | 5.50p | 5.70p | 393,646 |
Aug 8, 2024 | 5.60p | 6.00p | 5.50p | 5.80p | 853,185 |
Aug 7, 2024 | 5.50p | 5.70p | 5.40p | 5.60p | 406,573 |
Aug 6, 2024 | 5.50p | 5.60p | 5.40p | 5.50p | 121,880 |
Aug 5, 2024 | 5.50p | 5.72p | 5.40p | 5.50p | 1,229,297 |
Aug 2, 2024 | 5.50p | 5.60p | 5.41p | 5.50p | 117,464 |
Aug 1, 2024 | 5.60p | 5.72p | 5.40p | 5.50p | 164,017 |
Jul 31, 2024 | 5.65p | 5.92p | 5.36p | 5.60p | 239,475 |
Jul 30, 2024 | 5.65p | 5.80p | 5.50p | 5.80p | 225,389 |
Jul 29, 2024 | 5.70p | 5.80p | 5.50p | 5.65p | 179,475 |
Jul 26, 2024 | 5.85p | 6.12p | 5.50p | 5.50p | 618,729 |
Jul 25, 2024 | 6.00p | 6.02p | 5.70p | 5.85p | 337,285 |
Jul 24, 2024 | 6.00p | 6.20p | 5.80p | 6.00p | 431,991 |
Jul 23, 2024 | 5.90p | 6.30p | 5.80p | 6.05p | 819,989 |
Jul 22, 2024 | 6.20p | 6.40p | 5.80p | 5.90p | 713,204 |
Jul 19, 2024 | 5.65p | 5.80p | 5.60p | 5.85p | 247,008 |
Jul 18, 2024 | 5.60p | 5.80p | 5.50p | 5.70p | 432,497 |
Jul 17, 2024 | 5.45p | 5.70p | 5.30p | 5.60p | 475,036 |
Jul 16, 2024 | 5.30p | 5.50p | 5.26p | 5.40p | 351,523 |
Jul 15, 2024 | 5.30p | 5.40p | 5.23p | 5.30p | 555,433 |
Jul 12, 2024 | 5.45p | 5.50p | 5.20p | 5.50p | 889,705 |
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 |
---|---|---|
Volution Group PLC | 608.00 | 9.75 |
Essentra PLC | 148.80 | 2.62 |
Hammerson PLC | 31.24 | 1.63 |
Ip Group PLC | 48.50 | 1.57 |
Apax Global Alpha Limited | 147.20 | 1.52 |
Centamin PLC | 153.60 | 1.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Dr. Martens PLC | 51.65 | -19.42 |
Close Brothers Group PLC | 431.00 | -13.45 |
Bridgepoint Group PLC | 339.60 | -11.38 |
Johnson Matthey PLC | 1,470.00 | -8.53 |
Dowlais Group PLC | 58.55 | -7.21 |
Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.