Unicorn Mineral Resources Plc (UMR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.7037037037 | 6.75 | 6.8 | 6.5 | 20958 | 6.77696962 | DE |
| 4 | -0.5 | -7.14285714286 | 7 | 7 | 6.5 | 23493 | 6.90920278 | DE |
| 12 | -2.25 | -25.7142857143 | 8.75 | 8.75 | 6.5 | 58732 | 7.82299521 | DE |
| 26 | -0.5 | -7.14285714286 | 7 | 8.75 | 5.75 | 101781 | 7.98556345 | DE |
| 52 | -1 | -13.3333333333 | 7.5 | 10.75 | 5.25 | 93138 | 7.87551717 | DE |
| 156 | -4 | -38.0952380952 | 10.5 | 18.5 | 4.25 | 59007 | 9.19085388 | DE |
| 260 | -4 | -38.0952380952 | 10.5 | 18.5 | 4.25 | 59007 | 9.19085388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736443800 | 6.5 | -0.3 | -4.41 | 6.5 | 6.5 | 6.5 | 7878 |
| 1736357400 | 6.8 | 0.05 | 0.74 | 6.75 | 6.8 | 6.5 | 95914 |
| 1736271000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1000 |
| 1736184600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735925400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735839000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735666200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735579800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735320600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735061400 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 51561 |
| 1734975000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 207146 |
| 1734715800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734629400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5320 |
| 1734543000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13840 |
| 1734456600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 2000 |
| 1734370200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 14715 |
| 1734111000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 26155 |
| 1734024600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 50000 |
| 1733938200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 94134 |
| 1733851800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 50000 |
| 1733765400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 193345 |
| 1733506200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733419800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733333400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733247000 | 7 | -0.25 | -3.45 | 6.75 | 7 | 6.75 | 0 |
| 1733160600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732901400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1500 |
| 1732815000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 58840 |
| 1732728600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 15790 |
| 1732642200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 10000 |
| 1732555800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 141580 |
| 1732296600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 89237 |
| 1732210200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 28142 |
| 1732123800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 44683 |
| 1732037400 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.25 | 34311 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 54983 |
| 1731691800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731605400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 61750 |
| 1731519000 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 39960 |
| 1731432600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731346200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 25500 |
| 1731087000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731000600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730914200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 50000 |
| 1730827800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730741400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730482200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730395800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1575000 |
| 1730309400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 165386 |
| 1730223000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730136600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 121051 |
| 1729873800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729787400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 17015 |
| 1729701000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.25 | 0 |
| 1729614600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1729528200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1729269000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 63861 |
| 1729182600 | 8.75 | 0.5 | 6.06 | 8.25 | 8.75 | 8.25 | 125579 |
| 1729096200 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 185835 |
| 1729009800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 69571 |
| 1728923400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 50000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
