Shares Magazine
5.50p-0.50 (-8.33%)17 Dec 2025, 16:37
Unicorn Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2025 | 6.00p | 5.58p | 5.58p | 6.00p | 8,323 |
| Dec 10, 2025 | 6.00p | 6.45p | 6.45p | 6.00p | 1,745 |
| Dec 9, 2025 | 6.00p | 6.45p | 6.45p | 6.00p | 15,166 |
| Dec 8, 2025 | 5.50p | 6.00p | 5.95p | 6.00p | 18,039 |
| Dec 5, 2025 | 5.50p | 5.85p | 5.85p | 5.50p | 40,000 |
| Dec 4, 2025 | 5.50p | 5.85p | 5.00p | 5.50p | 10,316 |
| Dec 3, 2025 | 5.50p | 5.90p | 5.90p | 5.50p | 25,037 |
| Dec 2, 2025 | 5.50p | 5.80p | 5.05p | 5.50p | 163,740 |
| Dec 1, 2025 | 6.00p | 6.00p | 5.21p | 5.50p | 492,863 |
| Nov 28, 2025 | 5.50p | 6.50p | 5.00p | 6.00p | 71,163 |
| Nov 27, 2025 | 4.00p | 5.50p | 3.75p | 5.50p | 465,917 |
| Nov 26, 2025 | 3.50p | 4.35p | 3.55p | 4.00p | 522,812 |
| Nov 25, 2025 | 3.50p | 3.98p | 3.17p | 3.50p | 74,652 |
| Nov 21, 2025 | 3.50p | 3.17p | 3.17p | 3.50p | 5,000 |
| Nov 20, 2025 | 3.75p | 3.84p | 3.15p | 3.50p | 94,727 |
| Nov 19, 2025 | 3.75p | 3.85p | 3.85p | 3.75p | 12,551 |
| Nov 17, 2025 | 4.00p | 3.55p | 3.55p | 3.75p | 15,477 |
| Nov 14, 2025 | 4.00p | 3.89p | 3.60p | 4.00p | 97,715 |
| Nov 13, 2025 | 3.50p | 4.79p | 3.55p | 4.00p | 547,032 |
| Nov 12, 2025 | 3.00p | 3.40p | 3.10p | 3.00p | 416,001 |
| Nov 11, 2025 | 3.00p | 3.35p | 3.35p | 3.00p | 88,312 |
| Nov 5, 2025 | 3.00p | 3.38p | 3.00p | 3.00p | 180,000 |
| Nov 4, 2025 | 3.00p | 2.75p | 2.75p | 3.00p | 40,000 |
| Oct 31, 2025 | 3.00p | 3.40p | 3.25p | 3.00p | 50,000 |
| Oct 30, 2025 | 3.00p | 3.20p | 3.20p | 3.00p | 92,637 |
| Oct 28, 2025 | 3.25p | 3.30p | 3.00p | 3.00p | 90,500 |
| Oct 27, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 177,620 |
| Oct 23, 2025 | 3.25p | 3.48p | 3.48p | 3.25p | 14,132 |
| Oct 22, 2025 | 4.00p | 3.90p | 3.00p | 3.25p | 96,870 |
| Oct 14, 2025 | 4.00p | 3.50p | 3.50p | 4.00p | 10 |
| Oct 10, 2025 | 4.00p | 4.50p | 4.50p | 4.50p | 1,100 |
| Oct 9, 2025 | 4.25p | 4.00p | 4.00p | 4.00p | 60,000 |
| Oct 6, 2025 | 4.50p | 4.75p | 4.10p | 4.50p | 40,000 |
| Sep 23, 2025 | 4.50p | 4.75p | 4.75p | 4.50p | 20,000 |
| Sep 16, 2025 | 4.50p | 4.75p | 4.75p | 4.50p | 23,000 |
| Sep 12, 2025 | 4.50p | 4.75p | 4.75p | 4.50p | 48,859 |
| Sep 10, 2025 | 4.50p | 4.10p | 4.10p | 4.50p | 425 |
| Sep 3, 2025 | 4.50p | 4.80p | 4.15p | 4.50p | 35,907 |
| Sep 1, 2025 | 4.50p | 4.80p | 4.80p | 4.50p | 5,032 |
| Aug 29, 2025 | 4.25p | 5.00p | 4.15p | 4.50p | 331,719 |
| Aug 22, 2025 | 4.25p | 4.45p | 4.38p | 4.25p | 50,000 |
| Aug 21, 2025 | 4.00p | 4.50p | 4.50p | 4.25p | 50,000 |
| Aug 18, 2025 | 4.00p | 3.55p | 3.55p | 4.00p | 3,433 |
| Aug 15, 2025 | 4.00p | 3.55p | 3.55p | 4.00p | 63,045 |
| Aug 14, 2025 | 4.25p | 4.00p | 3.50p | 4.00p | 52,188 |
| Aug 8, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 26,111 |
| Aug 7, 2025 | 4.75p | 4.50p | 4.10p | 4.25p | 200,000 |
| Jul 31, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 20,000 |
| Jul 30, 2025 | 4.75p | 5.50p | 5.00p | 5.00p | 50,000 |
| Jul 24, 2025 | 4.50p | 5.00p | 5.00p | 4.75p | 50,000 |
Most Read
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 |
|---|---|---|
| Serco Group PLC | 270.80 | 7.38 |
| Ssp Group PLC | 199.90 | 5.32 |
| International Personal Finance PLC | 218.00 | 5.31 |
| Rtw Biotech Opportunities LTD | 2.14 | 4.90 |
| Integrafin Holdings PLC | 354.00 | 4.73 |
| Molten Ventures PLC | 494.60 | 4.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 220.00 | -6.06 |
| Hunting PLC | 372.00 | -4.62 |
| Dcc PLC | 4,924.00 | -3.55 |
| Oxford Biomedica PLC | 587.00 | -2.49 |
| AJ Bell PLC | 447.20 | -2.19 |
| Bunzl PLC | 2,176.00 | -1.98 |