Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Guardian Metal Resources Plc | LSE:GMET | London | Ordinary Share | GB00BPQY8R36 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.50 | -1.61% | 30.50 | 30.00 | 31.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 31.00 | 30.50 | 31.00 | 80,666 | 08:27:08 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Ferroalloy Ores, Ex Vanadium | 30k | -848k | -0.0100 | -30.50 | 26.35M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Nov 2024 | 31.00 | -1.40 | -4.32% | 30.50 | 32.00 | 129,102 |
| 27 Nov 2024 | 32.40 | 0.90 | 2.86% | 31.50 | 32.40 | 315,165 |
| 26 Nov 2024 | 31.50 | -1.50 | -4.55% | 31.50 | 35.50 | 237,424 |
| 25 Nov 2024 | 33.00 | 1.00 | 3.13% | 32.00 | 33.00 | 186,036 |
| 22 Nov 2024 | 32.00 | 3.00 | 10.34% | 29.00 | 32.50 | 442,710 |
| 21 Nov 2024 | 29.00 | 0.20 | 0.69% | 27.50 | 29.00 | 103,350 |
| 20 Nov 2024 | 28.80 | 0.30 | 1.05% | 27.50 | 29.00 | 131,529 |
| 19 Nov 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 201,897 |
| 18 Nov 2024 | 28.50 | 5.00 | 21.28% | 25.00 | 30.00 | 955,415 |
| 15 Nov 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 151,688 |
| 14 Nov 2024 | 23.50 | -0.50 | -2.08% | 22.00 | 23.50 | 388,998 |
| 13 Nov 2024 | 24.00 | -1.00 | -4.00% | 23.50 | 25.00 | 221,379 |
| 12 Nov 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 90,444 |
| 11 Nov 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 183,793 |
| 08 Nov 2024 | 25.00 | -0.60 | -2.34% | 25.00 | 25.00 | 98,192 |
| 07 Nov 2024 | 25.60 | 0.10 | 0.39% | 25.00 | 25.60 | 95,911 |
| 06 Nov 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 56,836 |
| 05 Nov 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 41,307 |
| 04 Nov 2024 | 25.50 | 0.50 | 2.00% | 25.00 | 25.50 | 41,904 |
| 01 Nov 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 117,252 |
| 31 Oct 2024 | 25.00 | 0.20 | 0.81% | 25.00 | 25.50 | 143,645 |
| 30 Oct 2024 | 24.80 | -1.20 | -4.62% | 24.80 | 26.00 | 126,048 |
| 29 Oct 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.80 | 102,186 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.00 | 35.50 | 29.00 | 32.04 | 292,191 | 1.50 | 5.17% |
| 1 Month | 25.00 | 35.50 | 22.00 | 28.54 | 220,621 | 5.50 | 22.00% |
| 3 Months | 31.00 | 35.50 | 22.00 | 27.28 | 229,206 | -0.50 | -1.61% |
| 6 Months | 16.00 | 37.50 | 16.00 | 27.02 | 278,294 | 14.50 | 90.63% |
| 1 Year | 7.75 | 37.50 | 7.625 | 20.34 | 291,241 | 22.75 | 293.55% |
| 3 Years | 8.75 | 37.50 | 6.625 | 17.72 | 239,480 | 21.75 | 248.57% |
| 5 Years | 8.75 | 37.50 | 6.625 | 17.72 | 239,480 | 21.75 | 248.57% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
