1. Share Prices

  2. Greenx Metals Limited (GRX)

34.50p+0.50 (+1.47%)02 Jan 2025, 11:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 202434.00p34.60p34.60p34.00p1,419
Dec 30, 202434.00p35.00p35.00p34.00p2
Dec 27, 202433.50p32.00p32.00p34.00p51
Dec 20, 202434.00p33.00p33.00p34.00p3,000
Dec 17, 202436.00p36.20p34.00p35.00p96,929
Dec 16, 202434.50p37.00p35.00p36.00p51,028
Dec 13, 202434.50p34.90p34.90p34.50p1,000
Dec 11, 202435.50p34.20p34.15p34.20p12,300
Dec 9, 202435.50p34.60p34.60p35.50p25,000
Dec 5, 202435.50p36.20p36.20p35.50p2,000
Dec 4, 202435.50p36.45p36.30p35.50p62,719
Dec 3, 202435.50p36.45p34.51p35.50p8,016
Dec 2, 202435.50p37.00p34.00p35.50p14,096
Nov 29, 202435.50p37.00p33.40p37.00p1,096
Nov 28, 202435.00p37.00p33.00p35.50p63,554
Nov 27, 202434.50p34.45p33.15p35.00p36,150
Nov 26, 202434.50p33.00p33.00p34.00p3,000
Nov 25, 202434.50p33.00p33.00p34.50p3,332
Nov 22, 202434.50p34.60p34.60p34.50p4,500
Nov 21, 202434.50p34.00p34.00p34.50p7,082
Nov 20, 202434.50p33.15p33.03p34.50p2,230
Nov 19, 202434.50p34.60p34.60p34.50p1,466
Nov 18, 202435.00p34.90p34.00p34.50p16,159
Nov 14, 202436.50p35.00p34.00p35.00p15,112
Nov 13, 202438.00p36.52p35.15p36.50p34,210
Nov 12, 202438.00p38.00p36.00p38.00p62,867
Nov 11, 202440.00p39.88p36.00p37.00p172,432
Nov 7, 202442.00p42.00p38.00p40.00p67
Nov 5, 202442.00p42.90p42.90p42.00p2,000
Nov 4, 202442.00p43.78p41.11p42.00p39,218
Nov 1, 202443.00p41.00p41.00p42.00p10,149
Oct 31, 202442.50p44.75p40.00p43.00p22,352
Oct 30, 202441.50p44.00p40.25p42.50p13,352
Oct 29, 202439.50p43.00p38.00p41.50p93,428
Oct 25, 202439.50p38.30p38.30p39.50p4,000
Oct 24, 202439.50p39.50p39.50p39.50p2,495
Oct 23, 202439.50p40.10p40.10p39.50p10,000
Oct 21, 202439.50p38.15p38.15p39.50p6,407
Oct 18, 202442.50p40.70p38.10p39.50p42,329
Oct 17, 202441.50p48.00p38.00p42.50p89,526
Oct 16, 202441.60p41.00p37.00p41.50p65,205
Oct 15, 202440.00p45.00p35.00p40.00p115
Oct 14, 202440.00p38.00p38.00p40.00p11,367
Oct 11, 202437.50p45.00p35.00p40.00p10,509
Oct 10, 202442.50p45.00p35.00p37.50p62,612
Oct 9, 202446.50p50.00p40.00p44.00p151,460
Oct 8, 202462.50p79.00p44.60p45.40p499,338
Oct 4, 202435.00p34.15p34.15p35.00p44,000
Oct 3, 202435.00p37.00p36.20p35.00p140
Oct 2, 202435.00p36.20p36.20p35.00p138
123
Showing 1 to 50 of 148

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.