Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Unicorn Mineral (UMR) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 4.50 4.50 4.50 4.50 0
4th Sep 2025 (Thu) 4.50 4.50 4.50 4.50 0
3rd Sep 2025 (Wed) 4.50 4.50 4.50 4.50 35,907
2nd Sep 2025 (Tue) 4.50 4.50 4.50 4.50 0
1st Sep 2025 (Mon) 4.50 4.50 4.50 4.50 5,032
29th Aug 2025 (Fri) 4.25 4.75 4.25 4.50 331,719
28th Aug 2025 (Thu) 4.25 4.25 4.25 4.25 0
27th Aug 2025 (Wed) 4.25 4.25 4.25 4.25 0
26th Aug 2025 (Tue) 4.25 4.25 4.25 4.25 0
25th Aug 2025 (Mon) 4.25 4.25 4.25 4.25 0
22nd Aug 2025 (Fri) 4.25 4.25 4.25 4.25 50,000
21st Aug 2025 (Thu) 4.00 4.25 4.00 4.25 50,000
20th Aug 2025 (Wed) 4.00 4.00 4.00 4.00 0
19th Aug 2025 (Tue) 4.00 4.00 4.00 4.00 0
18th Aug 2025 (Mon) 4.00 4.00 4.00 4.00 3,433
15th Aug 2025 (Fri) 4.00 4.00 4.00 4.00 63,045
14th Aug 2025 (Thu) 4.25 4.25 4.00 4.00 52,188
13th Aug 2025 (Wed) 4.25 4.25 4.25 4.25 0
12th Aug 2025 (Tue) 4.25 4.25 4.25 4.25 0
11th Aug 2025 (Mon) 4.25 4.25 4.25 4.25 0
8th Aug 2025 (Fri) 4.25 4.25 4.25 4.25 26,111
7th Aug 2025 (Thu) 4.75 4.75 4.25 4.25 200,000
6th Aug 2025 (Wed) 5.00 5.00 5.00 5.00 0
5th Aug 2025 (Tue) 5.00 5.00 5.00 5.00 0
4th Aug 2025 (Mon) 5.00 5.00 5.00 5.00 0
1st Aug 2025 (Fri) 5.00 5.00 5.00 5.00 0
31st Jul 2025 (Thu) 5.00 5.00 5.00 5.00 20,000
30th Jul 2025 (Wed) 4.75 5.00 4.75 5.00 50,000
29th Jul 2025 (Tue) 4.75 4.75 4.75 4.75 0
28th Jul 2025 (Mon) 4.75 4.75 4.75 4.75 0
25th Jul 2025 (Fri) 4.75 4.75 4.75 4.75 0
24th Jul 2025 (Thu) 4.50 4.75 4.50 4.75 50,000
23rd Jul 2025 (Wed) 4.50 4.50 4.50 4.50 0
22nd Jul 2025 (Tue) 4.50 4.50 4.50 4.50 0
21st Jul 2025 (Mon) 4.50 4.50 4.50 4.50 0
18th Jul 2025 (Fri) 4.50 4.50 4.50 4.50 0
17th Jul 2025 (Thu) 4.50 4.50 4.50 4.50 0
16th Jul 2025 (Wed) 4.50 4.50 4.50 4.50 0
15th Jul 2025 (Tue) 4.25 4.50 4.25 4.50 500,000
14th Jul 2025 (Mon) 4.25 4.25 4.25 4.25 0
11th Jul 2025 (Fri) 4.25 4.25 4.25 4.25 123
10th Jul 2025 (Thu) 4.25 4.25 4.25 4.25 0
9th Jul 2025 (Wed) 4.25 4.25 4.25 4.25 0
8th Jul 2025 (Tue) 4.25 4.25 4.25 4.25 0
FTSE 100 Latest
Value9,223.95
Change15.74