34.00p-1.50 (-4.23%)15 Jul 2025, 16:35
Greenx Metals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 35.50p | 36.69p | 34.00p | 34.00p | 16,812 |
Jul 14, 2025 | 35.50p | 37.00p | 34.00p | 35.50p | 37,167 |
Jul 11, 2025 | 36.00p | 37.00p | 34.00p | 35.50p | 16,977 |
Jul 10, 2025 | 36.00p | 35.20p | 35.20p | 36.00p | 4,000 |
Jul 9, 2025 | 36.00p | 35.02p | 35.00p | 36.00p | 100 |
Jul 8, 2025 | 36.00p | 36.90p | 36.00p | 36.00p | 67,232 |
Jul 7, 2025 | 35.50p | 37.00p | 33.40p | 36.00p | 176,724 |
Jul 4, 2025 | 35.50p | 36.10p | 35.60p | 35.50p | 7,528 |
Jul 2, 2025 | 35.00p | 35.50p | 34.11p | 35.00p | 24,002 |
Jul 1, 2025 | 34.50p | 35.50p | 35.49p | 35.00p | 14,839 |
Jun 30, 2025 | 33.50p | 36.00p | 36.00p | 34.50p | 132 |
Jun 25, 2025 | 33.50p | 33.80p | 32.60p | 33.00p | 46,332 |
Jun 24, 2025 | 34.50p | 35.00p | 33.11p | 33.50p | 23,510 |
Jun 23, 2025 | 36.00p | 36.80p | 33.25p | 36.80p | 101,400 |
Jun 20, 2025 | 35.00p | 37.00p | 34.00p | 36.00p | 176,418 |
Jun 19, 2025 | 35.50p | 36.00p | 34.40p | 35.00p | 66,871 |
Jun 18, 2025 | 35.00p | 36.00p | 34.00p | 35.50p | 75,433 |
Jun 17, 2025 | 35.00p | 35.50p | 34.05p | 35.00p | 5,097 |
Jun 16, 2025 | 35.00p | 34.05p | 34.05p | 35.00p | 311 |
Jun 13, 2025 | 34.50p | 35.69p | 35.00p | 35.00p | 52,759 |
Jun 12, 2025 | 35.00p | 36.49p | 34.00p | 34.50p | 40,510 |
Jun 9, 2025 | 35.00p | 36.60p | 36.55p | 35.00p | 11,352 |
Jun 6, 2025 | 35.00p | 38.80p | 35.50p | 35.00p | 142,316 |
Jun 5, 2025 | 36.50p | 37.70p | 37.70p | 36.50p | 23,547 |
Jun 4, 2025 | 34.00p | 37.70p | 34.02p | 36.50p | 164,182 |
Jun 3, 2025 | 34.00p | 35.00p | 35.00p | 34.00p | 220 |
Jun 2, 2025 | 34.00p | 34.97p | 34.97p | 34.00p | 7,138 |
May 30, 2025 | 34.00p | 34.98p | 34.00p | 34.00p | 51,905 |
May 29, 2025 | 34.50p | 35.00p | 33.00p | 34.00p | 20,303 |
May 28, 2025 | 34.50p | 35.80p | 34.75p | 34.50p | 13,411 |
May 27, 2025 | 39.50p | 42.00p | 34.00p | 35.00p | 168,395 |
May 20, 2025 | 41.50p | 40.12p | 40.00p | 39.50p | 7,500 |
May 19, 2025 | 35.00p | 43.00p | 36.00p | 41.50p | 293,898 |
May 16, 2025 | 37.00p | 40.00p | 35.60p | 36.50p | 5,890 |
May 15, 2025 | 37.50p | 38.20p | 35.60p | 37.00p | 17,900 |
May 14, 2025 | 38.50p | 39.90p | 39.90p | 38.50p | 8,929 |
May 13, 2025 | 38.50p | 39.00p | 39.00p | 38.50p | 10,000 |
May 12, 2025 | 39.50p | 40.54p | 40.54p | 39.50p | 1,697 |
May 8, 2025 | 38.50p | 41.00p | 39.55p | 39.50p | 20,868 |
May 6, 2025 | 38.50p | 39.99p | 37.70p | 38.50p | 3,070 |
May 2, 2025 | 39.00p | 40.80p | 37.00p | 40.80p | 12,096 |
May 1, 2025 | 39.00p | 41.80p | 41.80p | 39.00p | 641 |
Apr 30, 2025 | 39.00p | 41.00p | 38.50p | 39.00p | 41,291 |
Apr 29, 2025 | 38.00p | 40.25p | 37.00p | 39.00p | 14,475 |
Apr 24, 2025 | 38.00p | 39.40p | 36.00p | 38.00p | 8,807 |
Apr 23, 2025 | 37.00p | 38.00p | 36.00p | 38.00p | 7,455 |
Apr 22, 2025 | 37.00p | 39.00p | 35.00p | 37.00p | 2,865 |
Apr 15, 2025 | 37.50p | 37.80p | 35.20p | 37.50p | 48 |
Apr 14, 2025 | 36.50p | 39.00p | 36.00p | 37.50p | 13,429 |
Apr 11, 2025 | 37.50p | 36.20p | 36.20p | 37.00p | 10,000 |
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 |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.