UK markets close in 6 hours 39 minutes

Caerus Mineral Resources Plc (CMRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
27.40+2.65 (+10.71%)
As of 9:22AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202126.5032.0026.5027.4027.401,021,767
11 Jun 202127.5027.9624.0024.7524.751,194,231
10 Jun 202124.5028.0024.1827.0027.001,436,855
09 Jun 202124.7527.5024.0024.2524.251,501,997
08 Jun 202121.7527.3021.2524.2024.203,743,097
07 Jun 202121.7522.2521.0221.7521.75294,160
04 Jun 202121.7523.0021.0021.7521.751,089,143
03 Jun 202120.5023.0020.6021.7521.752,665,414
02 Jun 202119.5023.0019.2520.5020.505,437,726
01 Jun 202119.5020.0019.0219.5019.50422,970
28 May 202119.5019.7518.7719.5019.501,579,195
27 May 202119.5019.9519.0019.5019.50581,592
26 May 202119.5020.0019.1319.5019.50585,205
25 May 202120.2520.5019.0019.0519.05445,810
24 May 202119.7521.5019.5220.5020.50238,352
21 May 202120.7520.5019.0019.7519.751,038,981
20 May 202120.7521.4020.5020.7520.75601,886
19 May 202123.5024.0020.5020.7520.753,426,411
18 May 202124.5024.7023.0023.5023.50412,786
17 May 202124.2527.0023.5024.5024.50647,516
14 May 202124.2524.6723.0024.5024.50361,711
13 May 202125.0025.5023.5024.2524.25122,086
12 May 202127.0027.2024.6025.0025.00457,748
11 May 202127.5029.0026.4126.7526.75311,215
10 May 202125.0030.0025.0027.5027.501,916,066
07 May 202122.0026.7021.0625.0025.004,013,891
06 May 202124.2524.2521.5022.9022.90565,662
05 May 202125.2526.0024.0024.2524.25410,724
04 May 202117.2527.4017.4825.0025.007,712,210
30 Apr 202117.5018.0816.5017.0017.001,812,957
29 Apr 202118.2518.2516.0017.5017.501,086,346
28 Apr 202119.5020.0018.0018.2518.252,491,260
27 Apr 202116.7520.6317.1920.0020.002,588,972
26 Apr 202113.5017.3313.5017.3017.302,792,805
23 Apr 202113.5014.0013.0013.5013.50209,958
22 Apr 202114.0015.0013.2613.5013.50323,146
21 Apr 202114.0015.0013.8015.0015.00268,631
20 Apr 202114.0014.7013.6314.7014.70772,351
19 Apr 202112.7514.8813.0014.0014.001,795,074
16 Apr 202112.5013.3412.3012.7512.75540,230
15 Apr 202112.7513.5012.0012.5012.50686,263
14 Apr 202112.0012.3811.6912.0012.00319,820
13 Apr 202112.7513.5011.6512.0012.00547,585
12 Apr 202112.5013.2512.0012.7512.75622,339
09 Apr 202112.0012.8012.7012.2512.25139,152
08 Apr 202111.5012.3810.5811.7511.75319,604
07 Apr 202111.5011.7911.0511.5011.5055,000
06 Apr 202112.0012.3011.1012.3012.302,033,555
01 Apr 202112.0011.9011.1012.0012.001,543,556
31 Mar 202112.0012.6011.2512.6012.6093,386
30 Mar 202112.0012.1511.1012.0012.00160,671
29 Mar 202112.0012.8011.2612.0012.00160,431
26 Mar 202111.2512.4011.8012.0012.00161,408
25 Mar 202112.2512.0311.0011.2511.25202,812
24 Mar 202113.2513.4512.0112.2512.25275,941
23 Mar 202113.2513.9012.7513.2513.25228,111
22 Mar 202113.0013.5012.2613.2513.251,563,522
19 Mar 202111.5015.0010.0013.0013.002,962,668
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.