1. Share Prices

  2. Sovereign Metals Limited (SVML)

36.00p+0.00 (+0.00%)04 Oct 2024, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sovereign Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 202436.00p38.00p35.00p36.00p112,719
Oct 3, 202436.00p37.80p35.52p36.00p20,599
Oct 2, 202436.00p37.00p35.00p36.50p68,205
Oct 1, 202436.00p37.80p35.00p36.00p85,409
Sep 30, 202435.00p37.80p35.00p36.00p38,542
Sep 27, 202435.00p36.00p35.98p35.00p24,861
Sep 26, 202435.00p35.80p34.60p35.00p110,890
Sep 25, 202436.00p36.00p35.00p35.50p119,161
Sep 24, 202436.00p37.00p35.00p36.00p140,165
Sep 23, 202435.50p37.00p35.00p36.00p634,873
Sep 20, 202432.50p33.00p32.00p32.50p69,144
Sep 19, 202432.50p32.60p32.07p32.50p36,897
Sep 18, 202432.50p32.40p32.15p32.50p56,671
Sep 17, 202430.50p31.00p30.15p30.50p202,419
Sep 16, 202431.00p32.00p30.00p30.50p154,358
Sep 13, 202432.00p32.20p30.26p30.50p85,153
Sep 12, 202430.50p31.00p29.75p29.50p186,387
Sep 11, 202431.50p31.00p29.25p29.50p97,053
Sep 10, 202432.00p32.60p30.50p31.50p421,768
Sep 9, 202434.50p35.00p33.85p33.50p39,850
Sep 6, 202435.50p36.80p34.51p35.00p68,934
Sep 5, 202434.00p36.55p35.00p36.00p206,546
Sep 4, 202432.50p34.00p32.00p33.50p273,793
Sep 3, 202433.50p33.75p33.16p33.50p55,355
Sep 2, 202432.50p34.00p32.70p33.50p199,118
Aug 30, 202432.50p32.43p32.43p32.50p23,431
Aug 29, 202432.50p32.45p32.14p32.50p7,061
Aug 28, 202432.50p33.00p32.00p32.50p51,607
Aug 27, 202432.50p32.80p32.00p32.50p61,898
Aug 23, 202433.00p33.00p31.00p32.50p96,729
Aug 22, 202433.00p32.04p32.04p33.00p8,313
Aug 21, 202433.00p33.00p32.00p33.00p43,315
Aug 20, 202433.50p34.00p32.00p33.00p21,736
Aug 19, 202433.50p33.20p33.00p33.50p19,364
Aug 16, 202433.50p33.25p33.06p33.50p13,903
Aug 15, 202433.50p33.45p33.00p33.50p19,672
Aug 14, 202433.50p33.50p33.06p33.50p3,665
Aug 13, 202433.00p34.00p32.00p33.50p139,864
Aug 12, 202432.00p33.00p32.36p33.00p125,466
Aug 9, 202432.00p33.00p31.16p32.00p7,963
Aug 8, 202432.50p32.00p30.23p31.00p80,750
Aug 7, 202432.50p34.00p32.00p32.50p72,299
Aug 6, 202432.50p33.00p32.87p32.50p6,612
Aug 5, 202434.00p34.00p32.04p33.00p22,208
Aug 2, 202434.50p34.83p33.82p34.50p56,585
Aug 1, 202434.50p36.00p33.00p34.50p30,744
Jul 31, 202434.00p35.80p34.95p34.00p36,311
Jul 30, 202434.50p36.00p33.30p34.00p52,742
Jul 29, 202435.00p36.00p34.00p35.00p151,261
Jul 26, 202435.00p35.08p34.70p35.00p29,997
12345
Showing 1 to 50 of 242

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.