Shares Magazine
4.50p+0.00 (+0.00%)12 Sep 2025, 16:26
Unicorn Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Ao World PLC | 93.80 | 12.47 |
| Sainsbury (J) PLC | 320.60 | 4.36 |
| Goodwin PLC | 10,900.00 | 4.31 |
| Centrica PLC | 167.00 | 4.15 |
| Frasers Group PLC | 715.00 | 3.40 |
| Vistry Group PLC | 607.60 | 3.12 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,066.00 | -4.04 |
| Diversified Energy Company PLC | 1,118.00 | -4.03 |
| Genus PLC | 2,515.00 | -3.82 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Astrazeneca PLC | 11,408.00 | -3.27 |