Shares Magazine
5.00p+0.00 (+0.00%)31 Jul 2025, 14:47
Unicorn Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 4.25p | 5.00p | 4.37p | 4.50p | 500,000 |
| Jul 11, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 123 |
| Jul 3, 2025 | 4.25p | 4.40p | 4.40p | 4.25p | 310 |
| Jul 1, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 12,160 |
| Jun 27, 2025 | 4.50p | 4.10p | 4.00p | 4.25p | 160,000 |
| Jun 26, 2025 | 4.75p | 4.50p | 4.50p | 4.50p | 30,000 |
| Jun 19, 2025 | 4.75p | 4.60p | 4.60p | 4.75p | 50,000 |
| Jun 16, 2025 | 4.75p | 4.25p | 4.25p | 4.75p | 49,375 |
| Jun 9, 2025 | 4.75p | 4.83p | 4.83p | 4.75p | 5,017 |
| Jun 3, 2025 | 4.50p | 4.85p | 4.83p | 4.75p | 100,000 |
| May 19, 2025 | 4.50p | 5.00p | 5.00p | 4.50p | 10 |
| May 16, 2025 | 4.75p | 4.61p | 4.51p | 4.50p | 272,651 |
| May 15, 2025 | 5.00p | 4.55p | 4.55p | 4.75p | 13,914 |
| May 14, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 2 |
| May 12, 2025 | 5.00p | 4.55p | 4.55p | 5.00p | 5,600 |
| May 9, 2025 | 5.00p | 4.77p | 4.77p | 5.00p | 5,000 |
| May 7, 2025 | 5.00p | 5.40p | 5.40p | 5.00p | 92,592 |
| Apr 8, 2025 | 5.25p | 5.13p | 5.13p | 5.00p | 100,000 |
| Apr 7, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 100,000 |
| Apr 4, 2025 | 5.50p | 5.45p | 4.50p | 5.25p | 287,371 |
| Apr 3, 2025 | 5.50p | 5.85p | 5.85p | 5.50p | 10,000 |
| Apr 2, 2025 | 5.50p | 5.90p | 5.08p | 5.50p | 78,773 |
| Apr 1, 2025 | 5.00p | 5.50p | 5.45p | 5.50p | 63,012 |
| Mar 31, 2025 | 4.75p | 5.20p | 4.75p | 5.00p | 355,481 |
| Mar 27, 2025 | 4.75p | 4.97p | 4.97p | 4.75p | 9,941 |
| Mar 25, 2025 | 4.75p | 4.72p | 4.72p | 4.75p | 100 |
| Mar 21, 2025 | 4.75p | 5.00p | 4.85p | 4.75p | 239,246 |
| Mar 11, 2025 | 5.05p | 4.50p | 4.50p | 4.75p | 2,178 |
| Mar 7, 2025 | 5.05p | 4.60p | 4.60p | 5.05p | 15,691 |
| Mar 6, 2025 | 5.05p | 4.60p | 4.60p | 5.05p | 9,783 |
| Feb 24, 2025 | 5.05p | 5.25p | 5.25p | 5.05p | 15,393 |
| Feb 6, 2025 | 5.05p | 5.15p | 4.60p | 5.05p | 34,624 |
| Feb 5, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 50,000 |
| Feb 4, 2025 | 5.25p | 5.38p | 5.38p | 5.25p | 4,384 |
| Feb 3, 2025 | 5.75p | 5.00p | 5.00p | 5.25p | 128,750 |
| Jan 30, 2025 | 6.50p | 5.50p | 5.50p | 5.75p | 50,004 |
| Jan 24, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 15,000 |
| Jan 23, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 12,700 |
| Jan 14, 2025 | 6.50p | 6.00p | 6.00p | 6.50p | 2,500 |
| Jan 9, 2025 | 6.50p | 6.05p | 6.05p | 6.50p | 7,878 |
| Jan 8, 2025 | 6.75p | 6.95p | 6.05p | 6.80p | 95,914 |
| Jan 7, 2025 | 6.75p | 6.95p | 6.95p | 6.75p | 1,000 |
| Dec 24, 2024 | 7.00p | 6.25p | 6.25p | 6.75p | 51,561 |
| Dec 23, 2024 | 7.00p | 7.44p | 7.00p | 7.00p | 107,146 |
| Dec 19, 2024 | 7.00p | 7.13p | 7.13p | 7.00p | 5,320 |
| Dec 18, 2024 | 7.00p | 7.13p | 7.13p | 7.00p | 13,840 |
| Dec 17, 2024 | 7.00p | 7.15p | 7.15p | 7.00p | 2,000 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.