Unicorn Mineral Resources Public Limited Company (UMR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:10PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.75 | 5.97 | 5.50 | 5.75 | 5.75 | 32,154 |
| 02 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 01 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 30 Apr 2024 | 5.75 | 5.53 | 5.50 | 5.75 | 5.75 | 50,449 |
| 29 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 26 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 221,985 |
| 25 Apr 2024 | 5.75 | 5.97 | 5.60 | 5.75 | 5.75 | 160,449 |
| 24 Apr 2024 | 5.75 | 5.97 | 5.97 | 5.75 | 5.75 | 3,215 |
| 23 Apr 2024 | 5.75 | 5.97 | 5.97 | 5.75 | 5.75 | 66,781 |
| 22 Apr 2024 | 5.75 | 5.97 | 5.97 | 5.75 | 5.75 | 2,077 |
| 19 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 18 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 17 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 79,759 |
| 16 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 15 Apr 2024 | 5.75 | 5.60 | 5.60 | 5.75 | 5.75 | 100,000 |
| 12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 11 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 10 Apr 2024 | 6.50 | 6.00 | 5.10 | 5.75 | 5.75 | 403,021 |
| 09 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 Apr 2024 | 6.75 | 7.39 | 6.00 | 6.50 | 6.50 | 209,213 |
| 05 Apr 2024 | 6.75 | 6.09 | 6.09 | 6.75 | 6.75 | 1,740 |
| 04 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 Apr 2024 | 6.75 | 7.39 | 6.09 | 6.75 | 6.75 | 29,763 |
| 02 Apr 2024 | 6.75 | 7.40 | 6.09 | 6.75 | 6.75 | 2,183 |
| 28 Mar 2024 | 7.50 | 7.49 | 7.00 | 6.75 | 6.75 | 98,437 |
| 27 Mar 2024 | 8.00 | 8.20 | 7.55 | 7.50 | 7.50 | 294,881 |
| 26 Mar 2024 | 7.00 | 8.80 | 7.50 | 8.00 | 8.00 | 274,646 |
| 25 Mar 2024 | 7.25 | 7.83 | 7.15 | 7.00 | 7.00 | 411,310 |
| 22 Mar 2024 | 6.50 | 7.85 | 6.95 | 7.25 | 7.25 | 189,164 |
| 21 Mar 2024 | 6.50 | 6.50 | 5.85 | 6.50 | 6.50 | 433,333 |
| 20 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100,000 |
| 19 Mar 2024 | 6.50 | 6.22 | 6.22 | 6.50 | 6.50 | 76,351 |
| 18 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 15 Mar 2024 | 6.50 | 6.95 | 6.22 | 6.50 | 6.50 | 26,019 |
| 14 Mar 2024 | 6.50 | 7.40 | 6.78 | 6.50 | 6.50 | 542,238 |
| 13 Mar 2024 | 6.50 | 6.37 | 6.37 | 6.50 | 6.50 | 69,517 |
| 12 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Mar 2024 | 6.50 | 6.93 | 6.35 | 6.50 | 6.50 | 148,579 |
| 08 Mar 2024 | 7.50 | 7.80 | 6.05 | 6.50 | 6.50 | 217,636 |
| 07 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 Mar 2024 | 7.50 | 7.80 | 7.20 | 7.50 | 7.50 | 139,019 |
| 05 Mar 2024 | 7.50 | 7.85 | 7.00 | 7.50 | 7.50 | 128,008 |
| 04 Mar 2024 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | 30,000 |
| 01 Mar 2024 | 8.00 | 7.88 | 7.00 | 7.50 | 7.50 | 33,507 |
| 29 Feb 2024 | 8.00 | 7.10 | 7.10 | 8.00 | 8.00 | 50,000 |
| 28 Feb 2024 | 8.00 | 8.75 | 7.00 | 8.00 | 8.00 | 222,131 |
| 27 Feb 2024 | 7.00 | 7.90 | 7.00 | 8.00 | 8.00 | 107,551 |
| 26 Feb 2024 | 6.00 | 7.00 | 6.75 | 7.00 | 7.00 | 151,824 |
| 23 Feb 2024 | 5.75 | 6.34 | 5.44 | 6.00 | 6.00 | 147,544 |
| 22 Feb 2024 | 5.75 | 6.43 | 6.43 | 5.75 | 5.75 | 76,897 |
| 21 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Feb 2024 | 5.75 | 6.34 | 6.34 | 5.75 | 5.75 | 4,622 |
| 19 Feb 2024 | 5.75 | 5.82 | 5.82 | 5.75 | 5.75 | 7,500 |
| 16 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 15 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 14 Feb 2024 | 5.75 | 5.32 | 5.32 | 5.75 | 5.75 | 100,000 |
| 13 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 12 Feb 2024 | 5.75 | 6.50 | 6.40 | 5.75 | 5.75 | 52,770 |
| 09 Feb 2024 | 5.50 | 6.00 | 5.75 | 5.75 | 5.75 | 24,497 |
| 08 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 06 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 Feb 2024 | 5.50 | 5.75 | 5.75 | 5.50 | 5.50 | 4,983 |
| 02 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 31 Jan 2024 | 6.50 | 5.75 | 5.00 | 5.75 | 5.75 | 160,089 |
| 30 Jan 2024 | 6.50 | 6.45 | 6.45 | 7.00 | 7.00 | 4,406 |
| 29 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Jan 2024 | 7.00 | 5.60 | 5.60 | 7.00 | 7.00 | 20,000 |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Jan 2024 | 7.00 | 7.20 | 6.10 | 7.00 | 7.00 | 55,643 |
| 18 Jan 2024 | 7.50 | 5.50 | 5.50 | 7.00 | 7.00 | 100,000 |
| 17 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Jan 2024 | 7.50 | 7.40 | 7.00 | 7.50 | 7.50 | 29,154 |
| 11 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 10 Jan 2024 | 7.50 | 7.90 | 7.90 | 7.50 | 7.50 | 388 |
| 09 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Jan 2024 | 7.50 | 7.26 | 7.26 | 7.50 | 7.50 | 20,000 |
| 05 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 Jan 2024 | 7.50 | 7.15 | 7.15 | 7.50 | 7.50 | 42,800 |
| 02 Jan 2024 | 7.00 | 8.00 | 7.29 | 7.50 | 7.50 | 74,444 |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 Dec 2023 | 7.00 | 8.00 | 7.20 | 7.00 | 7.00 | 190,416 |
| 22 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Dec 2023 | 7.50 | 7.62 | 6.60 | 7.00 | 7.00 | 81,230 |
| 19 Dec 2023 | 8.00 | 7.80 | 7.00 | 7.50 | 7.50 | 102,922 |
| 18 Dec 2023 | 9.00 | 9.50 | 7.10 | 8.00 | 8.00 | 78,134 |
| 15 Dec 2023 | 9.50 | 11.00 | 8.25 | 9.00 | 9.00 | 373,565 |
| 14 Dec 2023 | 5.50 | 10.00 | 5.70 | 9.50 | 9.50 | 1,058,214 |
| 13 Dec 2023 | 4.75 | 4.15 | 4.15 | 4.75 | 4.75 | 22,605 |
| 12 Dec 2023 | 4.25 | 5.00 | 4.45 | 4.75 | 4.75 | 208,068 |
| 11 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.