Shares Magazine
0.69p+0.00 (+0.00%)02 May 2025, 16:29
Nativo Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.69p | 0.73p | 0.65p | 0.69p | 1,755,122 |
| May 1, 2025 | 0.69p | 0.73p | 0.65p | 0.69p | 1,870,713 |
| Apr 30, 2025 | 0.77p | 0.80p | 0.70p | 0.71p | 898,766 |
| Apr 29, 2025 | 0.78p | 0.80p | 0.71p | 0.77p | 484,232 |
| Apr 28, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 395,317 |
| Apr 25, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 672,728 |
| Apr 24, 2025 | 0.82p | 0.90p | 0.75p | 0.78p | 3,229,288 |
| Apr 23, 2025 | 0.70p | 0.90p | 0.65p | 0.82p | 11,757,511 |
| Apr 22, 2025 | 0.70p | 0.75p | 0.65p | 0.70p | 6,301,542 |
| Apr 17, 2025 | 0.68p | 0.75p | 0.60p | 0.70p | 9,324,222 |
| Apr 16, 2025 | 0.63p | 1.00p | 0.60p | 0.72p | 40,966,669 |
| Apr 15, 2025 | 0.63p | 0.65p | 0.61p | 0.63p | 682,500 |
| Apr 14, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 19,156 |
| Apr 11, 2025 | 0.65p | 0.67p | 0.61p | 0.63p | 2,772,219 |
| Apr 10, 2025 | 0.65p | 0.70p | 0.60p | 0.65p | 762,064 |
| Apr 9, 2025 | 0.65p | 0.69p | 0.63p | 0.65p | 504,118 |
| Apr 8, 2025 | 0.72p | 0.75p | 0.62p | 0.68p | 1,438,548 |
| Apr 7, 2025 | 1.10p | 0.98p | 0.60p | 0.72p | 1,708,943 |
| Apr 4, 2025 | 1.27p | 1.29p | 1.00p | 1.23p | 527,191 |
| Apr 3, 2025 | 1.32p | 1.34p | 1.17p | 1.27p | 140,163 |
| Apr 2, 2025 | 1.43p | 1.45p | 1.30p | 1.32p | 333,408 |
| Apr 1, 2025 | 1.43p | 1.45p | 1.39p | 1.43p | 80,792 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.