Shares Magazine
33.00p+0.50 (+1.54%)27 Jun 2025, 16:01
Sovereign Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 148,480 |
| Jun 26, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 78,560 |
| Jun 25, 2025 | 32.50p | 32.62p | 32.00p | 32.50p | 167,879 |
| Jun 24, 2025 | 33.50p | 33.65p | 32.00p | 33.00p | 204,078 |
| Jun 23, 2025 | 32.00p | 33.60p | 31.00p | 33.00p | 467,273 |
| Jun 20, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 573,399 |
| Jun 19, 2025 | 32.50p | 33.00p | 32.16p | 32.50p | 82,089 |
| Jun 18, 2025 | 33.50p | 34.00p | 32.00p | 33.00p | 174,330 |
| Jun 17, 2025 | 35.00p | 35.00p | 33.76p | 34.50p | 152,921 |
| Jun 16, 2025 | 35.50p | 36.00p | 34.00p | 35.00p | 78,878 |
| Jun 13, 2025 | 36.00p | 37.00p | 34.50p | 36.00p | 77,717 |
| Jun 12, 2025 | 36.00p | 35.84p | 35.00p | 36.00p | 84,776 |
| Jun 11, 2025 | 35.50p | 37.00p | 34.90p | 36.00p | 88,180 |
| Jun 10, 2025 | 36.00p | 37.00p | 34.25p | 34.50p | 171,143 |
| Jun 9, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 114,117 |
| Jun 6, 2025 | 33.50p | 34.56p | 33.00p | 34.00p | 186,860 |
| Jun 5, 2025 | 32.50p | 34.00p | 32.00p | 33.00p | 182,485 |
| Jun 4, 2025 | 31.00p | 32.00p | 30.45p | 32.00p | 228,636 |
| Jun 3, 2025 | 31.50p | 31.40p | 30.40p | 31.40p | 156,196 |
| Jun 2, 2025 | 31.50p | 31.80p | 31.20p | 31.50p | 44,615 |
| May 30, 2025 | 31.50p | 32.00p | 31.00p | 31.80p | 52,628 |
| May 29, 2025 | 32.00p | 33.00p | 31.40p | 31.50p | 61,924 |
| May 28, 2025 | 32.00p | 32.50p | 31.66p | 32.00p | 191,636 |
| May 27, 2025 | 31.50p | 33.00p | 31.00p | 32.00p | 153,783 |
| May 23, 2025 | 31.50p | 32.00p | 31.30p | 31.50p | 237,879 |
| May 22, 2025 | 31.50p | 32.00p | 31.15p | 31.50p | 125,162 |
| May 21, 2025 | 32.00p | 33.00p | 31.15p | 31.50p | 363,333 |
| May 20, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 2,817,287 |
| May 19, 2025 | 31.50p | 32.00p | 31.00p | 32.00p | 111,806 |
| May 16, 2025 | 30.50p | 32.00p | 30.10p | 31.00p | 136,413 |
| May 15, 2025 | 32.50p | 32.18p | 31.00p | 31.40p | 100,827 |
| May 14, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 142,805 |
| May 13, 2025 | 31.50p | 32.00p | 31.35p | 31.50p | 89,242 |
| May 12, 2025 | 30.50p | 32.00p | 30.00p | 31.50p | 553,392 |
| May 9, 2025 | 30.50p | 30.65p | 30.30p | 30.50p | 94,444 |
| May 8, 2025 | 31.50p | 32.00p | 30.60p | 30.50p | 279,722 |
| May 7, 2025 | 31.50p | 32.00p | 31.10p | 31.50p | 218,152 |
| May 6, 2025 | 32.50p | 32.10p | 31.01p | 31.50p | 263,392 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.