Dark

CRES
CITIUS RESOURCES PLC
stock LSE

Inactive

Jun 8, 2022

0.0300GBP0.000%(0.0000)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-08	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-06-07	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-06-06	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-06-01	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-31	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-30	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-27	0.03000	0.03000	0.03000	0.03000	0.000%	86,923	0.000%
2022-05-26	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-25	0.03000	0.03000	0.03000	0.03000	0.000%	63,077	0.000%
2022-05-24	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-23	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-20	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-19	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-18	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-17	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-16	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-13	0.03000	0.03000	0.03000	0.03000	0.000%	1,507,088	0.000%
2022-05-12	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-11	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-10	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-09	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-06	0.03000	0.03000	0.03000	0.03000	0.000%	50,000	0.000%
2022-05-05	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-04	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-05-03	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-29	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-28	0.03000	0.03000	0.03000	0.03000	0.000%	125,000	0.000%
2022-04-27	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-26	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-25	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-22	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-21	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-20	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-19	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-14	0.03000	0.03000	0.03000	0.03000	0.000%	86,429	0.000%
2022-04-13	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-12	0.03000	0.03050	0.03000	0.03000	0.000%	0	0.000%
2022-04-11	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-08	0.03000	0.03000	0.03000	0.03000	0.000%	533,334	0.000%
2022-04-07	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-06	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-05	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-04	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-04-01	0.03000	0.03000	0.03000	0.03000	0.000%	0	0.000%
2022-03-31	0.02750	0.03000	0.02750	0.03000	+9.091%	473,219	0.000%
2022-03-30	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-29	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-28	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-25	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-24	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-23	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-22	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-21	0.02750	0.02750	0.02750	0.02750	0.000%	533,333	+9.091%
2022-03-18	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-17	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-16	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-15	0.02750	0.02750	0.02750	0.02750	0.000%	0	+9.091%
2022-03-14	0.02900	0.02900	0.02750	0.02750	-5.172%	58,333	+9.091%
2022-03-11	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3.448%
2022-03-10	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3.448%
2022-03-09	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3.448%
2022-03-08	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3.448%
2022-03-07	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3.448%
2022-03-04	0.02900	0.02900	0.02900	0.02900	0.000%	0	+3.448%
2022-03-03	0.03100	0.03100	0.02900	0.02900	-6.452%	75,000	+3.448%
2022-03-01	0.03100	0.03100	0.03100	0.03100	0.000%	0	-3.226%
2022-02-28	0.03100	0.03100	0.03100	0.03100	0.000%	0	-3.226%
2022-02-25	0.03150	0.03150	0.03100	0.03100	-1.587%	389,000	-3.226%
2022-02-24	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-23	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-22	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-21	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-18	0.03150	0.03150	0.03150	0.03150	0.000%	250,000	-4.762%
2022-02-17	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-16	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-15	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-14	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-11	0.03150	0.03150	0.03150	0.03150	0.000%	0	-4.762%
2022-02-10	0.03300	0.03300	0.03150	0.03150	-4.545%	150,000	-4.762%
2022-02-09	0.03450	0.03450	0.03300	0.03300	-4.348%	75,000	-9.091%
2022-02-08	0.03450	0.03450	0.03450	0.03450	0.000%	1,233	-13.043%
2022-02-07	0.03450	0.03450	0.03450	0.03450	0.000%	0	-13.043%
2022-02-04	0.03400	0.03450	0.03350	0.03450	+1.471%	118,750	-13.043%
2022-02-03	0.03400	0.03400	0.03400	0.03400	0.000%	0	-11.765%
2022-02-02	0.03400	0.03400	0.03400	0.03400	0.000%	0	-11.765%
2022-02-01	0.03600	0.03600	0.03400	0.03400	-5.556%	150,000	-11.765%
2022-01-31	0.03750	0.03750	0.03500	0.03600	-4.000%	0	-16.667%
2022-01-28	0.03850	0.03850	0.03750	0.03750	-2.597%	30,674	-20.000%
2022-01-27	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2022-01-26	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2022-01-25	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2022-01-24	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2022-01-21	0.03850	0.03850	0.03850	0.03850	0.000%	50,000	-22.078%
2022-01-20	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2022-01-19	0.03950	0.03950	0.03800	0.03850	-2.532%	0	-22.078%
2022-01-18	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-17	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-14	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-13	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-12	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-11	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-10	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-07	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-06	0.03950	0.03950	0.03950	0.03950	0.000%	0	-24.051%
2022-01-05	0.03850	0.03950	0.03850	0.03950	+2.597%	0	-24.051%
2022-01-04	0.03850	0.03850	0.03850	0.03850	+1.316%	0	-22.078%
2021-12-31	0.03800	0.03800	0.03800	0.03800	0.000%	0	-21.053%
2021-12-30	0.03800	0.03800	0.03800	0.03800	0.000%	0	-21.053%
2021-12-29	0.03800	0.03800	0.03800	0.03800	0.000%	0	-21.053%
2021-12-24	0.03800	0.03800	0.03800	0.03800	0.000%	0	-21.053%
2021-12-23	0.03850	0.03850	0.03700	0.03800	-1.299%	0	-21.053%
2021-12-22	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2021-12-21	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2021-12-20	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2021-12-17	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2021-12-16	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2021-12-15	0.03850	0.03850	0.03850	0.03850	0.000%	0	-22.078%
2021-12-14	0.04000	0.04000	0.03850	0.03850	-3.750%	0	-22.078%
2021-12-13	0.04150	0.04150	0.04000	0.04000	-3.614%	100,000	-25.000%
2021-12-10	0.04150	0.04150	0.04150	0.04150	0.000%	0	-27.711%
2021-12-09	0.04350	0.04350	0.04130	0.04150	-4.598%	20	-27.711%
2021-12-07	0.04350	0.04350	0.04350	0.04350	0.000%	0	-31.034%
2021-12-02	0.04350	0.04350	0.04350	0.04350	-6.452%	0	-31.034%
2021-11-30	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-29	0.04650	0.04650	0.04650	0.04650	0.000%	100,000	-35.484%
2021-11-26	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-25	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-24	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-23	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-22	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-19	0.04650	0.04650	0.04650	0.04650	0.000%	0	-35.484%
2021-11-18	0.04550	0.04650	0.04450	0.04650	+2.198%	175,000	-35.484%
2021-11-17	0.04550	0.04550	0.04550	0.04550	0.000%	0	-34.066%
2021-11-16	0.04550	0.04550	0.04550	0.04550	0.000%	0	-34.066%
2021-11-15	0.04550	0.04550	0.04550	0.04550	0.000%	0	-34.066%
2021-11-12	0.04550	0.04550	0.04550	0.04550	0.000%	96,000	-34.066%
2021-11-11	0.04750	0.04750	0.04500	0.04550	-4.211%	100,000	-34.066%
2021-11-10	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-11-09	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-11-08	0.04750	0.04750	0.04750	0.04750	0.000%	4,192	-36.842%
2021-11-05	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-11-04	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-11-03	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-11-02	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-11-01	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-29	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-28	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-27	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-26	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-25	0.04750	0.04750	0.04750	0.04750	0.000%	236,000	-36.842%
2021-10-22	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-21	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-20	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-19	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-18	0.04750	0.04750	0.04750	0.04750	0.000%	79,000	-36.842%
2021-10-15	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-14	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-13	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-12	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-11	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-08	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-07	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-10-06	0.05000	0.05000	0.04750	0.04750	-5.000%	50,000	-36.842%
2021-10-05	0.05000	0.05000	0.05000	0.05000	0.000%	150,000	-40.000%
2021-10-04	0.05000	0.05000	0.05000	0.05000	0.000%	25,000	-40.000%
2021-10-01	0.05000	0.05000	0.05000	0.05000	0.000%	0	-40.000%
2021-09-30	0.05000	0.05000	0.05000	0.05000	0.000%	100,000	-40.000%
2021-09-29	0.05000	0.05000	0.05000	0.05000	0.000%	550,000	-40.000%
2021-09-28	0.05000	0.05000	0.04500	0.05000	0.000%	0	-40.000%
2021-09-27	0.05000	0.05000	0.05000	0.05000	0.000%	75,000	-40.000%
2021-09-24	0.05000	0.05000	0.05000	0.05000	0.000%	537,500	-40.000%
2021-09-23	0.05000	0.05000	0.05000	0.05000	0.000%	0	-40.000%
2021-09-22	0.05000	0.05000	0.05000	0.05000	0.000%	0	-40.000%
2021-09-21	0.05000	0.05000	0.05000	0.05000	0.000%	0	-40.000%
2021-09-20	0.05000	0.05000	0.05000	0.05000	0.000%	0	-40.000%
2021-09-17	0.05000	0.05000	0.05000	0.05000	0.000%	885,000	-40.000%
2021-09-16	0.05000	0.05000	0.05000	0.05000	0.000%	0	-40.000%
2021-09-15	0.05125	0.05125	0.05000	0.05000	-2.439%	156,250	-40.000%
2021-09-14	0.05125	0.05125	0.05125	0.05125	0.000%	375,000	-41.463%
2021-09-13	0.05125	0.05125	0.05125	0.05125	0.000%	0	-41.463%
2021-09-10	0.05125	0.05125	0.05125	0.05125	0.000%	4,746	-41.463%
2021-09-09	0.05125	0.05125	0.05125	0.05125	0.000%	0	-41.463%
2021-09-08	0.05125	0.05125	0.05125	0.05125	0.000%	0	-41.463%
2021-09-07	0.05125	0.05125	0.05125	0.05125	0.000%	0	-41.463%
2021-09-06	0.04750	0.05125	0.04750	0.05125	+7.895%	657,500	-41.463%
2021-09-03	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-09-02	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-09-01	0.04750	0.04750	0.04750	0.04750	0.000%	0	-36.842%
2021-08-31	0.04750	0.04750	0.04750	0.04750	0.000%	10,000	-36.842%
2021-08-27	0.04750	0.04750	0.04750	0.04750	0.000%	4,192	-36.842%
2021-08-26	0.04750	0.04750	0.04750	0.04750	0.000%	30,674	-36.842%
2021-08-25	0.04750	0.04750	0.04750	0.04750	0.000%	3,940	-36.842%

.dark-mode .zz8Y6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zz8Y6q{ color: #333333; background-color: white; border: 2px solid #333333; }CRESCITIUS RESOURCES PLCstock LSE

CRES
CITIUS RESOURCES PLC
stock LSE