31.00p+0.00 (+0.00%)17 Jul 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Guardian Metal Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 16, 202429.50p31.00p29.00p30.00p91,321
Jul 15, 202430.50p31.00p29.36p29.50p334,692
Jul 12, 202431.00p32.00p30.00p30.80p143,844
Jul 11, 202431.70p34.00p31.00p31.00p798,794
Jul 10, 202430.00p32.40p30.60p32.00p242,693
Jul 9, 202430.00p34.00p29.56p30.00p428,305
Jul 8, 202428.00p30.70p27.26p30.00p215,830
Jul 5, 202427.00p29.00p26.35p28.00p226,601
Jul 4, 202427.00p28.00p26.02p27.00p47,418
Jul 3, 202428.50p28.04p26.00p27.00p345,110
Jul 2, 202428.50p29.00p28.00p28.50p233,904
Jul 1, 202427.00p30.00p26.21p28.50p723,497
Jun 28, 202426.00p29.00p26.11p27.00p559,628
Jun 27, 202426.50p26.90p25.30p26.00p193,695
Jun 26, 202426.00p26.90p26.00p26.50p197,244
Jun 25, 202423.00p27.75p23.50p26.50p1,124,833
Jun 24, 202423.00p23.80p22.31p23.00p130,063
Jun 21, 202422.00p23.80p22.50p23.00p114,185
Jun 20, 202423.50p23.30p21.00p22.00p427,887
Jun 19, 202425.00p25.00p23.00p23.50p346,877
Jun 18, 202425.00p26.00p24.02p25.00p81,192
Jun 17, 202425.00p27.00p24.82p25.00p450,191
Jun 14, 202424.50p26.00p24.63p25.00p164,130
Jun 13, 202425.50p26.00p24.11p24.50p343,286
Jun 12, 202427.00p28.00p25.00p25.50p551,205
Jun 11, 202425.50p28.00p25.00p27.00p849,606
Jun 10, 202422.00p26.00p21.00p25.00p1,061,915
Jun 7, 202421.00p22.00p20.00p21.00p498,840
Jun 6, 202421.50p21.76p20.20p21.00p266,545
Jun 5, 202421.50p21.80p21.00p21.50p116,269
Jun 4, 202422.50p23.00p20.61p21.50p999,799
Jun 3, 202420.50p24.00p20.70p22.60p799,980
May 31, 202418.50p22.00p18.89p21.60p1,539,412
May 30, 202417.50p19.00p17.74p18.50p526,243
May 29, 202416.00p17.84p15.78p17.50p1,017,753
May 28, 202416.00p16.50p15.50p16.00p574,776
May 24, 202416.00p16.50p15.76p16.00p416,720
May 23, 202415.25p16.50p15.31p16.00p434,507
May 22, 202415.25p15.45p15.12p15.25p219,513
May 21, 202415.25p15.50p15.00p15.25p243,412
May 20, 202416.00p16.35p15.00p15.25p426,405
May 17, 202415.75p16.35p15.50p16.00p406,823
May 16, 202415.75p15.92p15.50p15.75p173,073
May 15, 202415.50p15.92p15.21p15.75p395,385
May 14, 202415.25p15.42p15.00p15.25p286,151
May 13, 202414.75p15.50p14.84p15.25p295,320
May 10, 202414.00p15.00p14.13p14.75p660,543
May 9, 202414.75p14.70p13.70p14.00p624,710
May 8, 202415.00p15.37p14.60p14.80p719,500
May 7, 202415.00p15.50p14.50p15.00p627,557
Showing 1 to 50 of 252