Unicorn Mineral Resources Eur0.01 (Cdi) (UMR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Unicorn Mineral Resources Eur0.01 (Cdi)

Date Open High Low Close* Volume
29/09/2023 5.50p 5.50p 5.33p 5.50p 0
28/09/2023 5.50p 5.50p 5.33p 5.50p 0
27/09/2023 5.50p 5.50p 5.33p 5.50p 0
26/09/2023 5.50p 5.50p 5.33p 5.50p 0
25/09/2023 5.50p 5.50p 5.33p 5.50p 0
22/09/2023 5.50p 5.50p 5.33p 5.50p 0
21/09/2023 5.50p 5.50p 5.33p 5.50p 0
20/09/2023 5.50p 5.99p 5.00p 5.50p 361256
19/09/2023 5.50p 5.50p 5.50p 5.50p 300000
18/09/2023 5.50p 5.50p 5.33p 5.50p 0
15/09/2023 5.50p 5.50p 5.33p 5.50p 0
14/09/2023 5.50p 5.50p 5.33p 5.50p 0
13/09/2023 5.50p 5.50p 5.33p 5.50p 0
12/09/2023 5.50p 5.50p 5.33p 5.50p 0
11/09/2023 5.50p 5.50p 5.33p 5.50p 0
08/09/2023 5.50p 5.50p 5.33p 5.50p 0
07/09/2023 5.50p 5.95p 5.50p 5.50p 665
06/09/2023 5.50p 5.50p 5.33p 5.50p 0
05/09/2023 5.50p 5.50p 5.33p 5.50p 0
04/09/2023 5.50p 5.50p 5.33p 5.50p 0
01/09/2023 5.50p 5.50p 5.33p 5.50p 0
31/08/2023 5.50p 5.50p 5.33p 5.50p 0
30/08/2023 5.50p 5.50p 5.33p 5.50p 0
29/08/2023 5.50p 5.50p 5.33p 5.50p 0
25/08/2023 5.50p 5.50p 5.33p 5.50p 0
24/08/2023 5.50p 5.50p 5.33p 5.50p 0
23/08/2023 5.50p 5.50p 5.33p 5.50p 0
22/08/2023 5.50p 5.50p 5.33p 5.50p 0
21/08/2023 5.50p 5.50p 5.33p 5.50p 0
18/08/2023 5.50p 5.50p 5.33p 5.50p 0
17/08/2023 5.50p 5.50p 5.33p 5.50p 0
16/08/2023 5.50p 5.50p 5.33p 5.50p 0
15/08/2023 5.50p 5.50p 5.33p 5.50p 0
14/08/2023 5.50p 5.50p 5.33p 5.50p 0
11/08/2023 5.50p 5.50p 5.33p 5.50p 0
10/08/2023 5.50p 5.50p 5.33p 5.50p 0
09/08/2023 5.50p 5.50p 5.33p 5.50p 0
08/08/2023 5.50p 5.50p 5.33p 5.50p 0
07/08/2023 5.50p 5.50p 5.33p 5.50p 0
04/08/2023 5.50p 5.50p 5.33p 5.50p 0
03/08/2023 5.50p 5.50p 5.33p 5.50p 0
02/08/2023 5.50p 5.75p 5.50p 5.50p 100000
01/08/2023 5.75p 5.75p 5.50p 5.75p 0
31/07/2023 5.75p 5.75p 5.50p 5.75p 0
28/07/2023 5.75p 5.75p 5.50p 5.75p 0
27/07/2023 5.75p 5.75p 5.50p 5.75p 0
26/07/2023 5.75p 5.75p 5.50p 5.75p 0
25/07/2023 5.75p 5.75p 5.50p 5.75p 0
24/07/2023 5.75p 5.75p 5.50p 5.75p 0
21/07/2023 6.25p 6.50p 5.50p 5.75p 0
20/07/2023 6.25p 6.50p 6.25p 6.25p 0
19/07/2023 6.25p 6.50p 6.25p 6.25p 0
18/07/2023 6.25p 6.50p 6.25p 6.25p 0
17/07/2023 6.25p 6.50p 6.25p 6.25p 0
14/07/2023 6.25p 6.50p 6.25p 6.25p 0
13/07/2023 6.25p 6.50p 6.25p 6.25p 0
12/07/2023 6.25p 6.50p 6.25p 6.25p 0
11/07/2023 6.25p 6.50p 6.25p 6.25p 0
10/07/2023 6.25p 6.50p 6.25p 6.25p 0
07/07/2023 6.25p 6.50p 6.25p 6.25p 0
06/07/2023 6.25p 6.50p 6.25p 6.25p 0
05/07/2023 6.25p 6.50p 6.25p 6.25p 0
04/07/2023 6.25p 6.50p 6.25p 6.25p 0
03/07/2023 6.25p 6.50p 6.25p 6.25p 0
30/06/2023 6.25p 6.50p 6.25p 6.25p 0
29/06/2023 6.25p 6.50p 6.25p 6.25p 0
28/06/2023 6.25p 6.95p 6.25p 6.25p 1339
27/06/2023 6.25p 6.50p 6.25p 6.25p 0
26/06/2023 6.25p 6.50p 6.25p 6.25p 0
23/06/2023 6.25p 6.50p 6.25p 6.25p 0
22/06/2023 6.25p 6.50p 6.25p 6.25p 0
21/06/2023 6.25p 6.50p 6.25p 6.25p 0
20/06/2023 6.25p 6.50p 6.25p 6.25p 0
19/06/2023 6.25p 6.50p 6.25p 6.25p 0
16/06/2023 6.25p 6.50p 6.25p 6.25p 0
15/06/2023 6.25p 6.50p 6.25p 6.25p 0
14/06/2023 6.25p 6.50p 6.25p 6.25p 0
13/06/2023 6.25p 6.50p 6.25p 6.25p 0
12/06/2023 6.25p 6.50p 6.25p 6.25p 0
09/06/2023 6.25p 6.50p 6.25p 6.25p 0
08/06/2023 6.25p 6.50p 6.25p 6.25p 0
07/06/2023 6.25p 6.50p 6.25p 6.25p 0
06/06/2023 6.25p 6.50p 6.25p 6.25p 0
05/06/2023 6.25p 6.50p 6.25p 6.25p 0
02/06/2023 6.25p 6.50p 6.25p 6.25p 0
01/06/2023 6.25p 6.50p 6.25p 6.25p 0
31/05/2023 6.25p 6.50p 6.25p 6.25p 0
30/05/2023 6.25p 6.50p 6.25p 6.25p 0
26/05/2023 6.25p 6.50p 6.25p 6.25p 0
25/05/2023 6.25p 6.50p 6.25p 6.25p 0
24/05/2023 6.25p 6.50p 6.25p 6.25p 0
23/05/2023 6.25p 6.50p 6.25p 6.25p 0
22/05/2023 6.25p 6.50p 6.25p 6.25p 0
19/05/2023 6.25p 6.50p 6.25p 6.25p 0
18/05/2023 6.25p 6.50p 6.25p 6.25p 0
17/05/2023 6.25p 6.50p 6.25p 6.25p 0
16/05/2023 6.25p 6.50p 6.25p 6.25p 0
15/05/2023 6.25p 6.50p 6.25p 6.25p 0
12/05/2023 6.25p 6.50p 6.25p 6.25p 0
11/05/2023 6.25p 6.50p 6.25p 6.25p 0
10/05/2023 6.25p 6.50p 6.25p 6.25p 0
09/05/2023 6.25p 7.00p 6.25p 6.25p 42800
05/05/2023 6.25p 6.50p 6.25p 6.25p 0
04/05/2023 6.25p 6.25p 6.22p 6.25p 25000
03/05/2023 6.25p 6.50p 6.25p 6.25p 0
02/05/2023 6.25p 6.50p 6.25p 6.25p 0
28/04/2023 6.25p 6.50p 6.25p 6.25p 0
27/04/2023 6.25p 6.50p 6.25p 6.25p 0
26/04/2023 6.25p 6.25p 6.25p 6.25p 300000
25/04/2023 6.25p 6.50p 6.25p 6.25p 0
24/04/2023 6.25p 6.50p 6.25p 6.25p 0
21/04/2023 6.25p 7.00p 6.25p 6.25p 2425
20/04/2023 5.75p 5.75p 5.50p 5.75p 0
19/04/2023 5.75p 5.75p 5.50p 5.75p 0
18/04/2023 5.75p 5.75p 5.50p 5.75p 0
17/04/2023 5.75p 5.75p 5.50p 5.75p 0
14/04/2023 5.75p 5.75p 5.50p 5.75p 0
13/04/2023 5.75p 5.75p 5.50p 5.75p 0
12/04/2023 5.75p 5.75p 5.50p 5.75p 0
11/04/2023 5.75p 5.75p 5.50p 5.75p 0
06/04/2023 5.75p 5.75p 5.50p 5.75p 0
05/04/2023 5.75p 5.75p 5.50p 5.75p 0
04/04/2023 5.75p 5.75p 5.50p 5.75p 0
03/04/2023 5.75p 5.75p 5.50p 5.75p 0
31/03/2023 6.50p 6.50p 5.50p 5.75p 80000
30/03/2023 6.50p 6.50p 6.33p 6.50p 0
29/03/2023 6.50p 6.50p 6.33p 6.50p 0
28/03/2023 6.50p 6.50p 6.33p 6.50p 0
27/03/2023 6.50p 6.50p 6.33p 6.50p 0
24/03/2023 6.50p 6.50p 6.33p 6.50p 0
23/03/2023 6.50p 6.50p 6.33p 6.50p 0
22/03/2023 6.50p 6.50p 6.33p 6.50p 0
21/03/2023 6.50p 6.50p 6.33p 6.50p 0
20/03/2023 6.50p 6.50p 6.33p 6.50p 0
17/03/2023 6.50p 6.50p 6.33p 6.50p 0
16/03/2023 7.00p 7.00p 6.00p 6.50p 50000
15/03/2023 7.00p 7.20p 6.80p 7.00p 0
14/03/2023 7.00p 7.00p 7.00p 7.00p 0
13/03/2023 7.00p 7.00p 6.01p 7.00p 100000
10/03/2023 7.00p 7.00p 7.00p 7.00p 0
09/03/2023 7.00p 7.90p 7.00p 7.00p 50000
08/03/2023 7.00p 7.00p 7.00p 7.00p 0
07/03/2023 7.00p 7.00p 7.00p 7.00p 0
06/03/2023 7.00p 7.00p 7.00p 7.00p 0
03/03/2023 7.00p 7.00p 7.00p 7.00p 0
02/03/2023 7.00p 7.60p 7.00p 7.00p 75000
01/03/2023 7.00p 7.00p 7.00p 7.00p 0
28/02/2023 7.00p 7.00p 6.10p 7.00p 16590
27/02/2023 7.00p 7.70p 7.00p 7.00p 7779
24/02/2023 7.00p 7.00p 7.00p 7.00p 0
23/02/2023 7.00p 7.00p 7.00p 7.00p 0
22/02/2023 7.00p 7.00p 7.00p 7.00p 0
21/02/2023 7.00p 7.00p 7.00p 7.00p 0
20/02/2023 7.00p 7.78p 6.00p 7.00p 805000
17/02/2023 7.00p 7.00p 7.00p 7.00p 0
16/02/2023 7.00p 7.25p 7.00p 7.00p 0
15/02/2023 7.25p 7.78p 7.25p 7.25p 6286
14/02/2023 9.25p 9.25p 7.00p 7.25p 366530
13/02/2023 12.50p 12.50p 7.00p 9.25p 120000
10/02/2023 12.50p 12.50p 12.50p 12.50p 0
09/02/2023 12.50p 12.50p 12.50p 12.50p 0
08/02/2023 12.50p 12.50p 12.50p 12.50p 0
07/02/2023 12.50p 12.50p 12.50p 12.50p 0
06/02/2023 12.50p 12.50p 12.50p 12.50p 0
03/02/2023 12.50p 12.50p 12.50p 12.50p 0
02/02/2023 12.50p 12.50p 12.50p 12.50p 0
01/02/2023 12.50p 12.50p 12.50p 12.50p 0
31/01/2023 12.50p 12.50p 12.50p 12.50p 0
30/01/2023 12.50p 12.50p 12.50p 12.50p 0
27/01/2023 12.50p 13.00p 12.50p 12.50p 300000
26/01/2023 12.50p 12.50p 12.50p 12.50p 0
25/01/2023 12.50p 12.50p 12.50p 12.50p 0
24/01/2023 12.50p 12.50p 12.50p 12.50p 0
23/01/2023 13.50p 13.50p 11.00p 12.50p 100000
20/01/2023 13.50p 13.50p 13.00p 13.50p 0
19/01/2023 13.50p 13.50p 13.00p 13.50p 0
18/01/2023 13.50p 13.50p 13.00p 13.50p 0
17/01/2023 13.50p 13.50p 13.00p 13.50p 0
16/01/2023 15.00p 15.00p 12.25p 13.50p 22508
13/01/2023 15.00p 15.67p 15.00p 15.00p 0
12/01/2023 15.00p 15.67p 15.00p 15.00p 0
11/01/2023 15.00p 15.67p 15.00p 15.00p 0
10/01/2023 15.00p 15.67p 15.00p 15.00p 0
09/01/2023 15.00p 15.67p 15.00p 15.00p 0
06/01/2023 15.00p 15.67p 15.00p 15.00p 0
05/01/2023 15.00p 15.67p 15.00p 15.00p 0
04/01/2023 15.00p 15.67p 15.00p 15.00p 0
03/01/2023 15.00p 15.67p 15.00p 15.00p 0
30/12/2022 15.00p 15.67p 15.00p 15.00p 0
29/12/2022 15.00p 15.67p 15.00p 15.00p 0
28/12/2022 15.00p 15.67p 15.00p 15.00p 0
23/12/2022 15.00p 15.67p 15.00p 15.00p 0
22/12/2022 15.00p 15.67p 15.00p 15.00p 0
21/12/2022 15.00p 15.67p 15.00p 15.00p 0
20/12/2022 16.00p 16.00p 15.00p 15.00p 10000
19/12/2022 16.00p 16.00p 16.00p 16.00p 0
16/12/2022 16.00p 16.00p 16.00p 16.00p 0
15/12/2022 16.00p 16.00p 15.00p 16.00p 700
14/12/2022 16.00p 16.00p 16.00p 16.00p 0
13/12/2022 16.00p 16.00p 16.00p 16.00p 0

*Close Price adjusted for both dividends and splits