Advertisement
Unicorn Mineral Resources Public Limited Company (UMR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:38PM GMT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Oct 31, 2024 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 1,675,000 |
| Oct 30, 2024 | 8.50 | 8.39 | 8.00 | 8.25 | 8.25 | 165,386 |
| Oct 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 28, 2024 | 8.50 | 8.15 | 8.02 | 8.50 | 8.50 | 121,051 |
| Oct 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 24, 2024 | 8.50 | 8.80 | 8.35 | 8.50 | 8.50 | 17,015 |
| Oct 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 22, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 18, 2024 | 8.75 | 9.25 | 8.25 | 8.75 | 8.75 | 63,861 |
| Oct 17, 2024 | 8.25 | 9.39 | 8.60 | 8.75 | 8.75 | 125,579 |
| Oct 16, 2024 | 8.35 | 8.90 | 8.35 | 8.25 | 8.25 | 185,835 |
| Oct 15, 2024 | 8.00 | 8.25 | 8.25 | 8.00 | 8.00 | 69,571 |
| Oct 14, 2024 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 50,000 |
| Oct 11, 2024 | 8.00 | 8.35 | 7.60 | 8.00 | 8.00 | 443,436 |
| Oct 10, 2024 | 8.25 | 7.93 | 7.75 | 8.00 | 8.00 | 110,000 |
| Oct 09, 2024 | 8.25 | 8.33 | 8.07 | 8.25 | 8.25 | 100,000 |
| Oct 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Oct 07, 2024 | 8.50 | 8.98 | 8.06 | 8.25 | 8.25 | 270,575 |
| Oct 04, 2024 | 8.25 | 8.75 | 8.00 | 8.50 | 8.50 | 704,142 |
| Oct 03, 2024 | 8.50 | 8.90 | 8.00 | 8.25 | 8.25 | 105,000 |
| Oct 02, 2024 | 8.75 | 9.00 | 8.52 | 8.50 | 8.50 | 183,266 |
| Oct 01, 2024 | 8.75 | 8.89 | 8.50 | 8.75 | 8.75 | 219,750 |
| Sep 30, 2024 | 8.75 | 8.75 | 8.58 | 8.75 | 8.75 | 122,910 |
| Sep 27, 2024 | 8.75 | 8.89 | 8.50 | 8.75 | 8.75 | 20,934 |
| Sep 26, 2024 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | 474,057 |
| Sep 25, 2024 | 8.25 | 9.00 | 8.48 | 8.50 | 8.50 | 342,073 |
| Sep 24, 2024 | 7.75 | 8.38 | 8.00 | 8.25 | 8.25 | 423,728 |
| Sep 23, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Sep 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Sep 19, 2024 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 24,604 |
| Sep 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Sep 17, 2024 | 7.50 | 8.00 | 7.55 | 7.75 | 7.75 | 120,459 |
| Sep 16, 2024 | 7.50 | 8.00 | 7.75 | 7.50 | 7.50 | 118,216 |
| Sep 13, 2024 | 7.50 | 7.03 | 7.03 | 7.50 | 7.50 | 7,170 |
| Sep 12, 2024 | 8.00 | 8.19 | 7.19 | 7.50 | 7.50 | 79,705 |
| Sep 11, 2024 | 8.00 | 8.20 | 8.20 | 8.00 | 8.00 | 30,000 |
| Sep 10, 2024 | 8.25 | 7.50 | 7.50 | 8.00 | 8.00 | 70,000 |
| Sep 09, 2024 | 8.50 | 8.05 | 7.55 | 8.25 | 8.25 | 155,000 |
| Sep 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 05, 2024 | 8.50 | 8.94 | 8.39 | 8.50 | 8.50 | 25,910 |
| Sep 04, 2024 | 8.50 | 8.85 | 8.39 | 8.50 | 8.50 | 91,661 |
| Sep 03, 2024 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 489,601 |
| Sep 02, 2024 | 8.25 | 9.00 | 9.00 | 8.25 | 8.25 | 5,500 |
| Aug 30, 2024 | 7.75 | 9.00 | 8.00 | 8.25 | 8.25 | 253,748 |
| Aug 29, 2024 | 7.50 | 8.40 | 8.00 | 7.75 | 7.75 | 63,008 |
| Aug 28, 2024 | 7.00 | 8.00 | 6.88 | 7.50 | 7.50 | 502,299 |
| Aug 27, 2024 | 6.75 | 7.38 | 6.90 | 7.00 | 7.00 | 377,706 |
| Aug 23, 2024 | 7.25 | 7.01 | 6.53 | 6.75 | 6.75 | 141,917 |
| Aug 22, 2024 | 7.25 | 7.03 | 7.03 | 7.25 | 7.25 | 15,000 |
| Aug 21, 2024 | 7.00 | 7.20 | 6.57 | 7.25 | 7.25 | 47,771 |
| Aug 20, 2024 | 7.00 | 7.25 | 7.22 | 7.00 | 7.00 | 14,966 |
| Aug 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 105,743 |
| Aug 16, 2024 | 7.00 | 7.10 | 6.56 | 7.00 | 7.00 | 51,615 |
| Aug 15, 2024 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | 119,072 |
| Aug 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 13, 2024 | 5.75 | 7.30 | 6.45 | 7.00 | 7.00 | 250,903 |
| Aug 12, 2024 | 6.50 | 6.00 | 6.00 | 5.75 | 5.75 | 35,000 |
| Aug 09, 2024 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | 500 |
| Aug 08, 2024 | 6.75 | 6.00 | 6.00 | 6.50 | 6.50 | 40,000 |
| Aug 07, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 06, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 05, 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 59,507 |
| Aug 02, 2024 | 7.25 | 7.00 | 7.00 | 7.00 | 7.00 | 10,000 |
| Aug 01, 2024 | 7.25 | 7.49 | 7.03 | 7.25 | 7.25 | 100,001 |
| Jul 31, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 30, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 253,198 |
| Jul 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 81,060 |
| Jul 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 25, 2024 | 7.00 | 7.10 | 7.10 | 7.00 | 7.00 | 18,024 |
| Jul 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 22, 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 5,955 |
| Jul 19, 2024 | 7.00 | 7.10 | 7.10 | 7.00 | 7.00 | 2,733 |
| Jul 18, 2024 | 7.00 | 7.15 | 7.15 | 7.00 | 7.00 | 34,549 |
| Jul 17, 2024 | 7.00 | 7.17 | 7.17 | 7.00 | 7.00 | 13,910 |
| Jul 16, 2024 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | 305,000 |
| Jul 15, 2024 | 7.00 | 7.50 | 7.18 | 7.25 | 7.25 | 51,165 |
| Jul 12, 2024 | 7.00 | 7.30 | 7.30 | 7.00 | 7.00 | 28,559 |
| Jul 11, 2024 | 7.00 | 7.32 | 7.32 | 7.00 | 7.00 | 22,816 |
| Jul 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 08, 2024 | 7.00 | 7.35 | 7.35 | 7.00 | 7.00 | 13,197 |
| Jul 05, 2024 | 7.00 | 7.35 | 7.35 | 7.00 | 7.00 | 7,367 |
| Jul 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 03, 2024 | 7.50 | 7.45 | 7.00 | 7.00 | 7.00 | 61,047 |
| Jul 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jun 28, 2024 | 7.50 | 7.75 | 7.74 | 7.50 | 7.50 | 27,341 |
| Jun 27, 2024 | 8.50 | 8.25 | 7.50 | 7.50 | 7.50 | 114,029 |
| Jun 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 25, 2024 | 8.50 | 8.10 | 8.10 | 8.50 | 8.50 | 1,129 |
| Jun 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 20, 2024 | 8.50 | 8.10 | 8.10 | 8.50 | 8.50 | 15,144 |
| Jun 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 18, 2024 | 8.75 | 8.90 | 8.00 | 8.75 | 8.75 | 3,192 |
| Jun 17, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jun 14, 2024 | 8.75 | 8.00 | 8.00 | 8.75 | 8.75 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.