Shares Magazine
0.31p+0.00 (+0.00%)18 Nov 2024, 09:29
Bushveld Minerals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 0.31p | 0.31p | 0.31p | 0.31p | 6,025,000 |
| Nov 15, 2024 | 0.33p | 0.35p | 0.25p | 0.31p | 7,155,766 |
| Nov 14, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 2,300,151 |
| Nov 13, 2024 | 0.33p | 0.35p | 0.30p | 0.32p | 6,311,501 |
| Nov 12, 2024 | 0.35p | 0.39p | 0.30p | 0.33p | 6,778,271 |
| Nov 11, 2024 | 0.38p | 0.40p | 0.30p | 0.35p | 5,547,817 |
| Nov 8, 2024 | 0.47p | 0.50p | 0.35p | 0.38p | 10,906,905 |
| Nov 7, 2024 | 0.50p | 0.52p | 0.45p | 0.47p | 2,687,247 |
| Nov 6, 2024 | 0.50p | 0.55p | 0.45p | 0.50p | 3,757,587 |
| Nov 5, 2024 | 0.47p | 0.55p | 0.45p | 0.50p | 14,998,146 |
| Nov 4, 2024 | 0.40p | 0.55p | 0.35p | 0.47p | 24,217,896 |
| Nov 1, 2024 | 0.38p | 0.45p | 0.34p | 0.40p | 2,480,820 |
| Oct 31, 2024 | 0.33p | 0.40p | 0.30p | 0.38p | 2,970,198 |
| Oct 30, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 5,574,478 |
| Oct 29, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 3,013,900 |
| Oct 28, 2024 | 0.30p | 0.35p | 0.25p | 0.33p | 3,679,462 |
| Oct 25, 2024 | 0.40p | 0.45p | 0.21p | 0.34p | 17,110,123 |
| Oct 24, 2024 | 0.40p | 0.40p | 0.40p | 0.40p | 996,555 |
| Oct 23, 2024 | 0.42p | 0.45p | 0.35p | 0.40p | 611,268 |
| Oct 22, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 2,900,986 |
| Oct 21, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 2,047,192 |
| Oct 18, 2024 | 0.42p | 0.50p | 0.40p | 0.42p | 989,154 |
| Oct 17, 2024 | 0.45p | 0.50p | 0.40p | 0.41p | 3,225,241 |
| Oct 16, 2024 | 0.45p | 0.49p | 0.42p | 0.45p | 869,052 |
| Oct 15, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 1,872,948 |
| Oct 14, 2024 | 0.45p | 0.49p | 0.41p | 0.45p | 1,205,853 |
| Oct 11, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 4,406,487 |
| Oct 10, 2024 | 0.45p | 0.50p | 0.40p | 0.40p | 2,654,765 |
| Oct 9, 2024 | 0.42p | 0.50p | 0.40p | 0.45p | 5,964,828 |
| Oct 8, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 4,255,783 |
| Oct 7, 2024 | 0.42p | 0.44p | 0.40p | 0.42p | 8,931,715 |
| Oct 4, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 822,173 |
| Oct 3, 2024 | 0.40p | 0.45p | 0.35p | 0.42p | 3,300,143 |
| Oct 2, 2024 | 0.42p | 0.45p | 0.35p | 0.42p | 9,663,089 |
| Oct 1, 2024 | 0.47p | 0.50p | 0.40p | 0.42p | 6,323,857 |
| Sep 30, 2024 | 0.45p | 0.50p | 0.40p | 0.46p | 4,796,482 |
| Sep 27, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 40,429,485 |
| Sep 26, 2024 | 0.42p | 0.50p | 0.40p | 0.45p | 2,414,812 |
| Sep 25, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 1,048,544 |
| Sep 24, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 861,695 |
| Sep 23, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 605,757 |
| Sep 20, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 789,355 |
| Sep 19, 2024 | 0.45p | 0.47p | 0.40p | 0.42p | 3,654,080 |
| Sep 18, 2024 | 0.45p | 0.50p | 0.40p | 0.46p | 2,587,024 |
| Sep 17, 2024 | 0.47p | 0.50p | 0.35p | 0.45p | 10,179,656 |
| Sep 16, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 590,731 |
| Sep 13, 2024 | 0.53p | 0.55p | 0.45p | 0.47p | 2,185,812 |
| Sep 12, 2024 | 0.53p | 0.55p | 0.45p | 0.53p | 4,211,565 |
| Sep 11, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 872,420 |
| Sep 10, 2024 | 0.57p | 0.60p | 0.51p | 0.53p | 6,825,781 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.