Shares Magazine
1.43p+0.00 (+0.00%)31 Mar 2025, 15:16
Nativo Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 1.43p | 1.45p | 1.40p | 1.43p | 190,861 |
| Mar 28, 2025 | 1.52p | 1.54p | 1.40p | 1.43p | 608,999 |
| Mar 27, 2025 | 1.55p | 1.57p | 1.50p | 1.52p | 128,111 |
| Mar 26, 2025 | 1.55p | 1.57p | 1.50p | 1.55p | 165,404 |
| Mar 25, 2025 | 1.57p | 1.58p | 1.50p | 1.55p | 57,490 |
| Mar 24, 2025 | 1.57p | 1.59p | 1.55p | 1.57p | 40,961 |
| Mar 21, 2025 | 1.57p | 1.59p | 1.55p | 1.57p | 51,415 |
| Mar 20, 2025 | 1.57p | 1.59p | 1.51p | 1.57p | 109,072 |
| Mar 19, 2025 | 1.63p | 1.69p | 1.53p | 1.57p | 418,294 |
| Mar 18, 2025 | 1.63p | 1.69p | 1.56p | 1.63p | 3,223 |
| Mar 17, 2025 | 1.63p | 1.69p | 1.55p | 1.63p | 34,449 |
| Mar 14, 2025 | 1.63p | 1.69p | 1.56p | 1.63p | 49,078 |
| Mar 13, 2025 | 1.63p | 1.69p | 1.55p | 1.63p | 73,117 |
| Mar 12, 2025 | 1.63p | 1.69p | 1.56p | 1.63p | 84,058 |
| Mar 11, 2025 | 1.63p | 1.69p | 1.57p | 1.63p | 366,878 |
| Mar 10, 2025 | 1.63p | 1.69p | 1.57p | 1.63p | 45,346 |
| Mar 7, 2025 | 1.57p | 1.69p | 1.55p | 1.63p | 604,479 |
| Mar 6, 2025 | 1.80p | 1.83p | 1.53p | 1.57p | 798,892 |
| Mar 5, 2025 | 1.95p | 1.93p | 1.68p | 1.80p | 982,165 |
| Mar 4, 2025 | 1.95p | 1.98p | 1.90p | 1.95p | 250,670 |
| Mar 3, 2025 | 1.95p | 2.00p | 1.82p | 1.95p | 334,304 |
| Feb 28, 2025 | 1.95p | 1.99p | 1.90p | 1.95p | 246,916 |
| Feb 27, 2025 | 2.25p | 2.13p | 1.92p | 2.00p | 666,715 |
| Feb 26, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 690,059,836 |
| Feb 25, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 144,081,265 |
| Feb 24, 2025 | 2.25p | 2.40p | 2.02p | 2.25p | 402,540,913 |
| Feb 21, 2025 | 2.55p | 2.54p | 2.10p | 2.25p | 480,715,699 |
| Feb 20, 2025 | 2.25p | 2.70p | 2.10p | 2.70p | 1,060,368,577 |
| Feb 19, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 955,594,687 |
| Feb 18, 2025 | 2.25p | 2.40p | 1.80p | 2.25p | 3,753 |
| Feb 17, 2025 | 2.25p | 2.25p | 2.10p | 2.25p | 132,359,519 |
| Feb 14, 2025 | 2.25p | 2.35p | 2.10p | 2.25p | 326,364,267 |
| Feb 13, 2025 | 2.25p | 2.37p | 2.10p | 2.25p | 908,738,164 |
| Feb 12, 2025 | 2.25p | 2.25p | 2.10p | 2.25p | 732,338,759 |
| Feb 11, 2025 | 2.25p | 2.70p | 2.10p | 2.25p | 111,313,864 |
| Feb 10, 2025 | 2.55p | 2.70p | 1.83p | 2.25p | 322,389,613 |
| Feb 7, 2025 | 2.55p | 2.70p | 2.40p | 2.55p | 347,622,004 |
| Feb 6, 2025 | 2.55p | 2.58p | 2.40p | 2.55p | 945,006,155 |
| Feb 5, 2025 | 2.55p | 2.70p | 2.40p | 2.55p | 616,899,419 |
| Feb 4, 2025 | 2.70p | 2.70p | 2.44p | 2.55p | 303,199,145 |
| Feb 3, 2025 | 2.70p | 2.85p | 2.48p | 2.70p | 786,470,651 |
| Jan 31, 2025 | 2.85p | 3.00p | 2.40p | 2.70p | 313,006,014 |
| Jan 30, 2025 | 2.85p | 3.00p | 2.70p | 2.85p | 309,744,254 |
| Jan 29, 2025 | 2.85p | 3.00p | 2.70p | 2.85p | 467,880,363 |
| Jan 28, 2025 | 3.15p | 3.15p | 2.70p | 2.85p | 693,139,165 |
| Jan 27, 2025 | 3.15p | 3.15p | 3.00p | 3.15p | 196,007,129 |
| Jan 24, 2025 | 3.15p | 3.15p | 3.00p | 3.15p | 119,766,310 |
| Jan 23, 2025 | 3.15p | 3.30p | 3.00p | 3.15p | 726,742,672 |
| Jan 22, 2025 | 3.15p | 3.30p | 3.00p | 3.00p | 96,721,583 |
| Jan 21, 2025 | 3.15p | 3.60p | 3.00p | 3.00p | 3,187 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.