Shares Magazine
0.49p-0.12 (-19.67%)15 Aug 2025, 16:29
Nativo Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2025 | 0.56p | 0.57p | 0.46p | 0.49p | 54,420,093 |
| Aug 14, 2025 | 0.63p | 0.65p | 0.53p | 0.61p | 38,412,382 |
| Aug 13, 2025 | 0.68p | 0.85p | 0.55p | 0.61p | 123,166,869 |
| Aug 12, 2025 | 0.75p | 0.85p | 0.61p | 0.68p | 96,653,494 |
| Aug 11, 2025 | 0.60p | 0.90p | 0.50p | 0.72p | 197,380,755 |
| Aug 8, 2025 | 0.28p | 0.67p | 0.27p | 0.57p | 298,460,453 |
| Aug 7, 2025 | 0.29p | 0.32p | 0.27p | 0.28p | 8,565,149 |
| Aug 6, 2025 | 0.33p | 0.35p | 0.28p | 0.29p | 10,732,421 |
| Aug 5, 2025 | 0.34p | 0.35p | 0.28p | 0.33p | 61,878,349 |
| Aug 4, 2025 | 0.38p | 0.40p | 0.31p | 0.34p | 43,859,533 |
| Aug 1, 2025 | 0.33p | 0.45p | 0.25p | 0.38p | 57,007,834 |
| Jul 31, 2025 | 0.33p | 0.50p | 0.29p | 0.33p | 215,893,438 |
| Jul 30, 2025 | 0.23p | 0.33p | 0.23p | 0.28p | 76,963,077 |
| Jul 29, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 3,932,168 |
| Jul 28, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 7,838,134 |
| Jul 25, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 8,937,998 |
| Jul 24, 2025 | 0.28p | 0.35p | 0.20p | 0.23p | 40,254,321 |
| Jul 23, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 7,466,832 |
| Jul 22, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 276,304 |
| Jul 21, 2025 | 0.25p | 0.30p | 0.25p | 0.28p | 1,248,030 |
| Jul 18, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 1,140,704 |
| Jul 17, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 4,256,450 |
| Jul 16, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 7,388,042 |
| Jul 15, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 785,382 |
| Jul 14, 2025 | 0.28p | 0.30p | 0.25p | 0.25p | 3,405,943 |
| Jul 11, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 3,284,563 |
| Jul 10, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 979,343 |
| Jul 9, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 5,212,344 |
| Jul 8, 2025 | 0.33p | 0.35p | 0.26p | 0.28p | 15,254,683 |
| Jul 7, 2025 | 0.28p | 0.35p | 0.25p | 0.33p | 16,412,215 |
| Jul 4, 2025 | 0.38p | 0.34p | 0.23p | 0.28p | 27,014,569 |
| Jun 26, 2025 | 0.33p | 0.35p | 0.28p | 0.33p | 12,977,048 |
| Jun 25, 2025 | 0.47p | 0.54p | 0.30p | 0.33p | 43,736,189 |
| Jun 24, 2025 | 0.42p | 0.50p | 0.32p | 0.45p | 67,391,215 |
| Jun 23, 2025 | 0.28p | 0.70p | 0.25p | 0.42p | 220,684,310 |
| Jun 20, 2025 | 0.36p | 0.37p | 0.25p | 0.28p | 10,277,242 |
| Jun 19, 2025 | 0.38p | 0.40p | 0.35p | 0.36p | 1,347,266 |
| Jun 18, 2025 | 0.42p | 0.45p | 0.35p | 0.38p | 6,627,173 |
| Jun 17, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 2,003,251 |
| Jun 16, 2025 | 0.47p | 0.50p | 0.40p | 0.42p | 6,346,231 |
| Jun 13, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 1,154,628 |
| Jun 12, 2025 | 0.50p | 0.55p | 0.45p | 0.47p | 663,034 |
| Jun 11, 2025 | 0.53p | 0.55p | 0.45p | 0.47p | 2,136,157 |
| Jun 10, 2025 | 0.55p | 0.60p | 0.50p | 0.53p | 2,112,387 |
| Jun 9, 2025 | 0.57p | 0.60p | 0.52p | 0.55p | 2,641,860 |
| Jun 6, 2025 | 0.57p | 0.60p | 0.56p | 0.57p | 5,415,206 |
| Jun 5, 2025 | 0.57p | 0.60p | 0.52p | 0.57p | 842,410 |
| Jun 4, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 1,760,327 |
| Jun 3, 2025 | 0.53p | 0.60p | 0.50p | 0.57p | 10,698,168 |
| Jun 2, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 28,406,183 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 389.80 | 7.86 |
| Wizz Air Holdings PLC | 1,395.00 | 4.18 |
| Ocean Wilsons (Holdings) LD | 1,175.00 | 3.07 |
| Metro Bank Holdings PLC | 113.60 | 2.90 |
| Auction Technology Group PLC | 342.50 | 2.24 |
| Anglo American PLC | 2,170.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Standard Chartered PLC | 1,305.50 | -7.21 |
| Avon Technologies PLC | 1,990.00 | -3.16 |
| Ocado Group PLC | 359.90 | -2.99 |
| Lion Finance Group PLC | 7,730.00 | -2.64 |
| Frasers Group PLC | 682.00 | -2.64 |
| Tbc Bank Group PLC | 4,570.00 | -2.56 |
Risers/fallers data from previous trading day.