Shares Magazine
41.50p-0.10 (-0.24%)28 Mar 2025, 16:13
Sovereign Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 107,462 |
| Mar 27, 2025 | 41.50p | 41.60p | 41.10p | 41.60p | 57,995 |
| Mar 26, 2025 | 41.50p | 42.00p | 40.00p | 41.50p | 654,342 |
| Mar 25, 2025 | 44.50p | 45.00p | 41.00p | 42.00p | 423,601 |
| Mar 24, 2025 | 46.00p | 47.00p | 42.22p | 44.50p | 547,631 |
| Mar 21, 2025 | 48.00p | 49.00p | 47.30p | 48.00p | 49,457 |
| Mar 20, 2025 | 48.50p | 49.00p | 48.00p | 48.50p | 23,790 |
| Mar 19, 2025 | 46.00p | 48.88p | 45.00p | 48.50p | 80,088 |
| Mar 18, 2025 | 45.50p | 47.00p | 45.50p | 46.00p | 64,878 |
| Mar 17, 2025 | 45.00p | 46.00p | 45.10p | 45.50p | 87,464 |
| Mar 14, 2025 | 45.00p | 46.00p | 44.55p | 45.00p | 22,629 |
| Mar 13, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 44,641 |
| Mar 12, 2025 | 42.50p | 45.20p | 42.20p | 44.50p | 99,440 |
| Mar 11, 2025 | 42.50p | 43.00p | 42.73p | 42.50p | 47,946 |
| Mar 10, 2025 | 45.50p | 47.00p | 45.00p | 46.00p | 136,393 |
| Mar 7, 2025 | 43.50p | 45.00p | 43.00p | 44.00p | 80,318 |
| Mar 6, 2025 | 44.00p | 45.00p | 43.00p | 44.00p | 54,173 |
| Mar 5, 2025 | 44.50p | 44.88p | 43.00p | 43.50p | 65,253 |
| Mar 4, 2025 | 45.50p | 46.00p | 44.00p | 44.50p | 41,579 |
| Mar 3, 2025 | 45.00p | 46.00p | 44.75p | 45.50p | 175,816 |
| Feb 28, 2025 | 44.50p | 44.95p | 44.15p | 44.50p | 29,169 |
| Feb 27, 2025 | 44.50p | 45.00p | 44.10p | 44.50p | 212,240 |
| Feb 26, 2025 | 43.50p | 45.00p | 42.33p | 44.50p | 87,191 |
| Feb 25, 2025 | 41.50p | 43.00p | 41.00p | 42.00p | 60,495 |
| Feb 24, 2025 | 41.50p | 42.00p | 40.00p | 41.00p | 21,635 |
| Feb 21, 2025 | 41.00p | 42.00p | 41.00p | 41.50p | 52,919 |
| Feb 20, 2025 | 41.00p | 42.00p | 40.38p | 41.00p | 25,340 |
| Feb 19, 2025 | 41.00p | 42.00p | 40.31p | 41.00p | 53,962 |
| Feb 18, 2025 | 40.00p | 41.00p | 39.40p | 40.00p | 5,193 |
| Feb 17, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 31,993 |
| Feb 14, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 16,090 |
| Feb 13, 2025 | 40.00p | 41.00p | 40.00p | 40.00p | 56,081 |
| Feb 12, 2025 | 40.00p | 40.40p | 39.00p | 40.00p | 9,944 |
| Feb 11, 2025 | 40.50p | 41.00p | 39.00p | 40.00p | 106,728 |
| Feb 10, 2025 | 40.50p | 40.75p | 40.20p | 41.00p | 48,721 |
| Feb 7, 2025 | 40.00p | 41.80p | 39.20p | 40.50p | 117,437 |
| Feb 6, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 3,517 |
| Feb 5, 2025 | 38.50p | 39.00p | 38.00p | 39.50p | 73,951 |
| Feb 4, 2025 | 38.50p | 39.00p | 38.00p | 38.60p | 46,842 |
| Feb 3, 2025 | 38.50p | 39.00p | 38.00p | 38.60p | 130,950 |
| Jan 31, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 35,427 |
| Jan 30, 2025 | 39.00p | 39.00p | 38.00p | 38.50p | 27,309 |
| Jan 29, 2025 | 38.50p | 39.65p | 38.27p | 39.00p | 89,038 |
| Jan 28, 2025 | 39.00p | 40.00p | 38.10p | 38.50p | 42,553 |
| Jan 27, 2025 | 39.00p | 40.80p | 38.21p | 40.80p | 182,045 |
| Jan 24, 2025 | 39.00p | 40.00p | 38.50p | 39.00p | 126,191 |
| Jan 23, 2025 | 38.00p | 39.00p | 38.00p | 38.50p | 176,553 |
| Jan 22, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 237,883 |
| Jan 21, 2025 | 37.00p | 38.80p | 36.00p | 37.00p | 59,216 |
| Jan 20, 2025 | 37.00p | 38.00p | 36.75p | 37.00p | 18,159 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.