1. Share Prices

  2. Sovereign Metals Limited (SVML)

28.00p+0.00 (+0.00%)17 May 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sovereign Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202428.00p27.81p27.32p28.00p1,278
May 16, 202428.00p28.50p28.45p28.00p5,909
May 15, 202428.00p28.50p28.50p28.00p1,151
May 14, 202428.50p28.00p27.80p27.00p18,677
May 13, 202428.50p29.00p28.00p28.50p44,176
May 10, 20241158.00p1198.00p1142.00p1178.00p149,317
May 9, 20241170.00p1172.00p1144.40p1164.00p127,849
May 8, 20241142.00p1154.00p1132.00p1154.00p67,654
May 7, 20241114.00p1146.00p1112.00p1142.00p83,532
May 3, 20241128.00p1128.00p1082.00p1108.00p98,772
May 2, 20241110.00p1106.00p1086.00p1100.00p372,536
May 1, 20241084.00p1080.00p1080.00p1084.00p10,402
Apr 30, 202426.50p26.30p26.30p26.50p37,207
Apr 29, 202426.50p26.60p26.33p26.60p15,664
Apr 26, 202426.50p27.00p26.30p26.50p25,023
Apr 25, 202426.50p26.70p26.00p26.50p23,007
Apr 24, 202426.50p26.70p26.00p26.50p112,798
Apr 23, 202425.50p26.30p25.75p26.50p96,965
Apr 22, 202425.00p25.30p25.30p25.00p14,600
Apr 19, 202424.00p24.50p24.50p24.00p10,000
Apr 18, 202423.50p24.00p23.56p24.00p23,000
Apr 17, 202423.50p23.95p23.95p23.50p10
Apr 16, 202424.00p24.39p23.30p23.50p42,668
Apr 15, 202424.00p24.50p23.60p24.00p3,964
Apr 12, 202424.00p24.40p23.50p24.00p53,063
Apr 11, 202424.00p25.00p23.55p24.00p44,906
Apr 10, 202424.00p24.40p23.63p24.00p13,053
Apr 9, 202424.00p24.40p24.20p24.00p6,448
Apr 8, 202424.00p24.50p23.60p24.00p57,263
Apr 5, 202424.00p24.50p24.50p24.00p12
Apr 4, 202425.50p25.00p24.00p24.00p68,175
Apr 3, 202425.50p25.30p24.80p24.80p18,227
Apr 2, 202425.50p25.65p25.05p25.50p42,615
Mar 28, 20241055.00p1078.00p1042.00p1066.00p267,732
Mar 27, 20241065.00p1072.00p1051.68p1058.00p276,407
Mar 26, 20241052.00p1066.00p1050.00p1064.00p200,762
Mar 25, 20241035.00p1056.00p1025.00p1053.00p271,056
Mar 22, 20241004.00p1035.00p1004.00p1035.00p179,939
Mar 21, 2024996.50p1011.00p985.50p1004.00p117,500
Mar 20, 2024983.00p986.50p960.00p986.50p206,800
Mar 19, 2024999.50p999.50p974.00p978.50p152,842
Mar 18, 20241002.00p1002.00p978.00p992.50p44,113
Mar 15, 2024996.00p996.00p964.00p987.00p406,824
Mar 14, 2024932.00p995.50p932.00p979.50p168,799
Mar 13, 2024930.50p952.50p930.50p940.00p292,946
Mar 12, 2024971.50p971.50p946.50p946.50p87,543
Mar 11, 2024973.00p986.00p958.00p962.00p99,604
Mar 8, 2024971.00p980.50p961.50p974.50p61,723
Mar 7, 2024964.00p970.00p950.00p966.50p42,551
Mar 6, 2024977.50p977.50p952.50p959.50p90,524
12345
Showing 1 to 50 of 222

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.