Shares Magazine
32.50p+0.00 (+0.00%)02 May 2025, 17:28
Sovereign Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 232,559 |
| May 1, 2025 | 32.50p | 33.00p | 32.11p | 32.50p | 185,377 |
| Apr 30, 2025 | 31.50p | 33.00p | 31.60p | 32.60p | 324,331 |
| Apr 29, 2025 | 33.00p | 34.00p | 32.00p | 33.40p | 69,553 |
| Apr 28, 2025 | 31.50p | 34.40p | 31.92p | 34.40p | 236,179 |
| Apr 25, 2025 | 33.50p | 34.00p | 33.52p | 33.50p | 112,258 |
| Apr 24, 2025 | 33.50p | 34.00p | 33.00p | 33.50p | 74,798 |
| Apr 23, 2025 | 35.50p | 35.20p | 34.00p | 35.00p | 112,367 |
| Apr 22, 2025 | 34.00p | 36.00p | 33.15p | 35.00p | 308,734 |
| Apr 17, 2025 | 34.50p | 36.00p | 34.25p | 36.00p | 534,169 |
| Apr 16, 2025 | 34.50p | 35.00p | 34.02p | 35.00p | 306,880 |
| Apr 15, 2025 | 35.00p | 36.00p | 34.00p | 36.00p | 246,802 |
| Apr 14, 2025 | 32.50p | 34.00p | 32.78p | 33.50p | 458,993 |
| Apr 11, 2025 | 32.50p | 33.00p | 31.70p | 32.50p | 699,901 |
| Apr 10, 2025 | 32.50p | 33.39p | 32.00p | 32.50p | 371,167 |
| Apr 9, 2025 | 30.50p | 32.60p | 30.00p | 30.50p | 535,559 |
| Apr 8, 2025 | 33.50p | 34.00p | 31.40p | 33.60p | 276,522 |
| Apr 7, 2025 | 32.50p | 33.00p | 29.15p | 33.00p | 964,658 |
| Apr 4, 2025 | 34.50p | 34.80p | 32.00p | 34.00p | 754,076 |
| Apr 3, 2025 | 37.00p | 37.00p | 34.63p | 35.00p | 712,116 |
| Apr 2, 2025 | 39.50p | 39.00p | 37.95p | 38.00p | 167,955 |
| Apr 1, 2025 | 38.50p | 40.00p | 38.95p | 39.50p | 229,081 |
| Mar 31, 2025 | 41.00p | 41.00p | 37.40p | 38.50p | 363,585 |
| 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 |
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.