1. Share Prices

  2. Nativo Resources PLC (NTVO)

0.33p-0.01 (-4.41%)08 Dec 2025, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nativo Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20250.34p0.35p0.32p0.33p1,871,309
Dec 5, 20250.33p0.35p0.33p0.34p2,238,417
Dec 4, 20250.34p0.35p0.33p0.34p1,632,552
Dec 3, 20250.34p0.35p0.33p0.34p1,523,447
Dec 2, 20250.34p0.35p0.33p0.34p4,017,187
Dec 1, 20250.36p0.40p0.33p0.34p3,602,322
Nov 28, 20250.37p0.40p0.33p0.36p5,483,379
Nov 27, 20250.37p0.40p0.34p0.37p933,846
Nov 26, 20250.37p0.40p0.34p0.37p2,336,663
Nov 25, 20250.37p0.40p0.34p0.37p1,261,542
Nov 24, 20250.38p0.40p0.34p0.38p4,738,291
Nov 21, 20250.38p0.40p0.36p0.38p2,478,986
Nov 20, 20250.38p0.40p0.36p0.38p10,774,805
Nov 19, 20250.38p0.40p0.36p0.38p26,304,238
Nov 18, 20250.37p0.40p0.35p0.38p18,232,421
Nov 17, 20250.38p0.40p0.33p0.34p28,249,252
Nov 14, 20250.36p0.40p0.35p0.38p6,975,271
Nov 13, 20250.36p0.38p0.35p0.36p4,063,156
Nov 12, 20250.36p0.38p0.35p0.36p2,953,641
Nov 11, 20250.38p0.40p0.35p0.36p7,704,887
Nov 10, 20250.38p0.40p0.35p0.38p4,503,408
Nov 7, 20250.39p0.40p0.37p0.38p735,834
Nov 6, 20250.39p0.40p0.37p0.39p14,626,711
Nov 5, 20250.39p0.43p0.38p0.43p18,675,203
Nov 4, 20250.42p0.45p0.35p0.39p45,143,365
Nov 3, 20250.43p0.45p0.41p0.42p5,541,452
Oct 31, 20250.43p0.45p0.42p0.43p7,573,239
Oct 30, 20250.43p0.45p0.42p0.43p21,582,599
Oct 29, 20250.43p0.45p0.42p0.43p10,173,503
Oct 28, 20250.46p0.46p0.42p0.43p7,058,419
Oct 27, 20250.46p0.47p0.45p0.46p11,047,227
Oct 24, 20250.43p0.54p0.44p0.46p18,082,267
Oct 23, 20250.55p0.60p0.40p0.43p70,145,056
Oct 22, 20250.53p0.55p0.50p0.53p6,254,069
Oct 21, 20250.55p0.60p0.50p0.53p5,737,712
Oct 20, 20250.55p0.60p0.50p0.55p4,962,400
Oct 17, 20250.57p0.60p0.52p0.55p17,065,172
Oct 16, 20250.53p0.65p0.52p0.57p45,876,271
Oct 15, 20250.53p0.55p0.52p0.53p3,294,679
Oct 14, 20250.55p0.60p0.50p0.55p11,854,658
Oct 13, 20250.60p0.65p0.50p0.55p15,208,831
Oct 10, 20250.53p0.65p0.54p0.57p37,418,467
Oct 9, 20250.55p0.60p0.50p0.53p9,638,737
Oct 8, 20250.53p0.60p0.50p0.55p46,885,805
Oct 7, 20250.55p0.60p0.50p0.53p18,018,327
Oct 6, 20250.57p0.60p0.50p0.55p3,212,502
Oct 3, 20250.55p0.64p0.54p0.57p55,459,378
Oct 2, 20250.48p0.60p0.45p0.55p16,976,468
Oct 1, 20250.53p0.55p0.45p0.48p29,527,466
Sep 30, 20250.53p0.60p0.50p0.53p32,875,569
12345
Showing 1 to 50 of 248

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.