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 | -2.85714285714 | 8.75 | 8.75 | 8.5 | 9445 | 8.61638905 | DE |
| 4 | -1.75 | -17.0731707317 | 10.25 | 10.75 | 8.25 | 102021 | 9.85625563 | DE |
| 12 | 1.75 | 25.9259259259 | 6.75 | 10.75 | 5.25 | 149026 | 8.35782124 | DE |
| 26 | 1.5 | 21.4285714286 | 7 | 10.75 | 5.25 | 131559 | 7.72824576 | DE |
| 52 | 2.25 | 36 | 6.25 | 10.75 | 4.25 | 138933 | 7.65639645 | DE |
| 156 | -2 | -19.0476190476 | 10.5 | 18.5 | 4.25 | 158276 | 9.97304414 | DE |
| 260 | -2 | -19.0476190476 | 10.5 | 18.5 | 4.25 | 158276 | 9.97304414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718901000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 15144 |
| 1718814600 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 0 |
| 1718728200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 3192 |
| 1718641800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1718382600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 10000 |
| 1718296200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 40000 |
| 1718209800 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 103486 |
| 1718123400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1718037000 | 8.75 | 0.25 | 2.94 | 8.5 | 8.75 | 8.5 | 29485 |
| 1717777800 | 8.5 | -1.25 | -12.82 | 9.75 | 9.75 | 8.25 | 286906 |
| 1717691400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 92445 |
| 1717605000 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 4000 |
| 1717518600 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 162785 |
| 1717432200 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 165558 |
| 1717173000 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.5 | 236500 |
| 1717086600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 9047 |
| 1717000200 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10.5 | 201719 |
| 1716913800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 255906 |
| 1716568200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 16164 |
| 1716481800 | 10.25 | 0.75 | 7.89 | 9.5 | 10.25 | 9.5 | 635773 |
| 1716395400 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 206577 |
| 1716309000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 311607 |
| 1716222600 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 5000 |
| 1715963400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 114836 |
| 1715877000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 34414 |
| 1715790600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 14836 |
| 1715704200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1715617800 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 158915 |
| 1715358600 | 9.25 | 1.25 | 15.63 | 7.75 | 10 | 7.75 | 693446 |
| 1715272200 | 8 | 1 | 14.29 | 7 | 8 | 7 | 187172 |
| 1715185800 | 7 | 1.25 | 21.74 | 5.75 | 7 | 5.75 | 208805 |
| 1715099400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 409633 |
| 1714753800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 32154 |
| 1714667400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714581000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714494600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 50449 |
| 1714408200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714149000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 221985 |
| 1714062600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 160449 |
| 1713976200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 3215 |
| 1713889800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 66781 |
| 1713803400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 2077 |
| 1713544200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713457800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713371400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 79759 |
| 1713285000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713198600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 100000 |
| 1712939400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1712853000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1712766600 | 5.75 | -0.75 | -11.54 | 6.5 | 6.5 | 5.25 | 403021 |
| 1712680200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1712593800 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 209213 |
| 1712334600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1740 |
| 1712248200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1712161800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 312698 |
| 1712075400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2183 |
| 1711647000 | 6.75 | -0.75 | -10.00 | 7.5 | 7.5 | 6.75 | 98437 |
| 1711560600 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 194881 |
| 1711474200 | 8 | 1 | 14.29 | 7 | 8 | 7 | 274646 |
| 1711387800 | 7 | -0.25 | -3.45 | 7.25 | 7.5 | 7 | 411310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
