1. Share Prices

  2. Greenx Metals Limited (GRX)

35.00p+1.00 (+2.94%)27 Nov 2024, 14:51
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
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
Oct 1, 202435.00p36.60p34.14p35.00p54,999
Sep 27, 202433.50p36.00p35.00p35.00p33,002
Sep 26, 202434.00p34.40p33.40p33.50p36,100
Sep 25, 202434.00p36.00p34.90p34.00p57,933
Sep 23, 202434.00p34.40p34.40p34.00p1,500
Sep 17, 202434.00p36.00p34.40p34.40p4,427
Sep 16, 202434.00p34.22p33.63p34.00p21,500
Sep 13, 202436.00p35.75p33.50p34.50p17,775
Sep 12, 202436.00p35.00p35.00p36.00p1,966
Sep 11, 202436.50p35.00p35.00p36.00p5,000
Sep 9, 202437.00p38.00p35.00p36.50p3,830
Sep 5, 202437.00p35.25p35.25p37.00p8,000
Sep 3, 202438.00p40.00p40.00p38.00p2
Aug 30, 202438.00p36.25p36.25p38.00p322
Aug 29, 202438.00p40.00p40.00p38.00p2
Aug 23, 202437.00p40.00p35.00p40.00p30,005
Aug 22, 202437.00p36.00p36.00p37.00p15,000
Aug 20, 202440.00p40.00p35.13p37.00p33,752
123
Showing 1 to 50 of 145

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC800.7544.54
Direct Line Insurance Group PLC226.4042.66
Dr. Martens PLC64.9012.28
Ti Fluid Systems PLC187.604.80
Easyjet PLC556.003.31
Jd Sports Fashion PLC104.903.20

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.20-10.82
Energean PLC1,018.00-7.03
Aviva PLC474.80-2.96
Ocado Group PLC317.30-2.37
Goodwin PLC6,700.00-2.33
Severn Trent PLC2,688.00-2.33