Shares Magazine
3.00p+0.00 (+0.00%)05 Nov 2025, 08:27
Unicorn Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 173.60 | 12.00 |
| Rs Group PLC | 584.00 | 5.70 |
| Sainsbury (J) PLC | 354.40 | 5.10 |
| Hochschild Mining PLC | 335.06 | 4.51 |
| Imi PLC | 2,504.00 | 4.25 |
| Osb Group PLC | 548.00 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,536.00 | -13.27 |
| Tbc Bank Group PLC | 3,825.00 | -10.94 |
| Smith & Nephew PLC | 1,238.00 | -11.16 |
| Ashmore Group PLC | 170.00 | -9.29 |
| Goodwin PLC | 21,300.00 | -8.58 |
| Diageo PLC | 1,681.50 | -6.45 |