1. Share Prices

  2. Unicorn Mineral Resources PLC (UMR)

9.25p+1.25 (+15.63%)10 May 2024, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Unicorn Mineral Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20247.75p10.40p8.00p9.25p693,446
May 9, 20247.00p8.40p7.50p8.00p187,172
May 8, 20245.75p7.40p6.70p7.00p208,805
May 7, 20245.75p6.25p5.70p5.75p409,633
May 3, 20245.75p5.97p5.50p5.75p32,154
Apr 30, 20245.75p5.53p5.50p5.75p50,449
Apr 26, 20245.75p6.00p5.50p5.75p221,985
Apr 25, 20245.75p5.97p5.60p5.75p160,449
Apr 24, 20245.75p5.97p5.97p5.75p3,215
Apr 23, 20245.75p5.97p5.97p5.75p66,781
Apr 22, 20245.75p5.97p5.97p5.75p2,077
Apr 17, 20245.75p6.00p5.50p5.75p79,759
Apr 15, 20245.75p5.60p5.60p5.75p100,000
Apr 10, 20246.50p6.00p5.10p5.75p403,021
Apr 8, 20246.75p7.39p6.00p6.50p209,213
Apr 5, 20246.75p6.09p6.09p6.75p1,740
Apr 3, 20246.75p7.39p6.09p6.75p29,763
Apr 2, 20246.75p7.40p6.09p6.75p2,183
Mar 28, 20247.50p7.49p7.00p6.75p98,437
Mar 27, 20248.00p8.20p7.55p7.50p294,881
Mar 26, 20247.00p8.80p7.50p8.00p274,646
Mar 25, 20247.25p7.83p7.15p7.00p411,310
Mar 22, 20246.50p7.85p6.95p7.25p189,164
Mar 21, 20246.50p6.50p5.85p6.50p433,333
Mar 20, 20246.50p6.50p6.50p6.50p100,000
Mar 19, 20246.50p6.22p6.22p6.50p76,351
Mar 15, 20246.50p6.95p6.22p6.50p26,019
Mar 14, 20246.50p7.40p6.78p6.50p542,238
Mar 13, 20246.50p6.37p6.37p6.50p69,517
Mar 11, 20246.50p6.92p6.35p6.50p148,579
Mar 8, 20247.50p7.80p6.05p6.50p217,636
Mar 6, 20247.50p7.80p7.20p7.50p139,019
Mar 5, 20247.50p7.85p7.00p7.50p128,008
Mar 4, 20247.50p7.75p7.75p7.50p30,000
Mar 1, 20248.00p7.88p7.00p7.50p33,507
Feb 29, 20248.00p7.10p7.10p8.00p50,000
Feb 28, 20248.00p8.75p7.00p8.00p222,131
Feb 27, 20247.00p7.90p7.00p8.00p107,551
Feb 26, 20246.00p7.00p6.75p7.00p151,824
Feb 23, 20245.75p6.34p5.44p6.00p147,544
Feb 22, 20245.75p6.42p6.42p5.75p76,897
Feb 20, 20245.75p6.34p6.34p5.75p4,622
Feb 19, 20245.75p5.83p5.83p5.75p7,500
Feb 14, 20245.75p5.33p5.33p5.75p100,000
Feb 12, 20245.75p6.50p6.40p5.75p52,770
Feb 9, 20245.50p6.00p5.75p5.75p24,497
Feb 5, 20245.50p5.75p5.75p5.50p4,983
Jan 31, 20246.50p5.75p5.00p5.75p160,089
Jan 30, 20246.50p6.45p6.45p7.00p4,406
Jan 23, 20247.00p5.60p5.60p7.00p20,000
12
Showing 1 to 50 of 74

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.