44.51p+0.01 (+0.02%)13 Mar 2025, 12:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sovereign Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 12, 202542.50p45.20p42.20p44.50p99,440
Mar 11, 202542.50p43.00p42.73p42.50p47,946
Mar 10, 202545.50p47.00p45.00p46.00p136,393
Mar 7, 202543.50p45.00p43.00p44.00p80,318
Mar 6, 202544.00p45.00p43.00p44.00p54,173
Mar 5, 202544.50p44.88p43.00p43.50p65,253
Mar 4, 202545.50p46.00p44.00p44.50p41,579
Mar 3, 202545.00p46.00p44.75p45.50p175,816
Feb 28, 202544.50p44.95p44.15p44.50p29,169
Feb 27, 202544.50p45.00p44.10p44.50p212,240
Feb 26, 202543.50p45.00p42.33p44.50p87,191
Feb 25, 202541.50p43.00p41.00p42.00p60,495
Feb 24, 202541.50p42.00p40.00p41.00p21,635
Feb 21, 202541.00p42.00p41.00p41.50p52,919
Feb 20, 202541.00p42.00p40.38p41.00p25,340
Feb 19, 202541.00p42.00p40.31p41.00p53,962
Feb 18, 202540.00p41.00p39.40p40.00p5,193
Feb 17, 202540.00p41.00p39.00p40.00p31,993
Feb 14, 202540.00p41.00p39.00p40.00p16,090
Feb 13, 202540.00p41.00p40.00p40.00p56,081
Feb 12, 202540.00p40.40p39.00p40.00p9,944
Feb 11, 202540.50p41.00p39.00p40.00p106,728
Feb 10, 202540.50p40.75p40.20p41.00p48,721
Feb 7, 202540.00p41.80p39.20p40.50p117,437
Feb 6, 202539.50p40.00p39.00p39.50p3,517
Feb 5, 202538.50p39.00p38.00p39.50p73,951
Feb 4, 202538.50p39.00p38.00p38.60p46,842
Feb 3, 202538.50p39.00p38.00p38.60p130,950
Jan 31, 202538.50p39.00p38.00p38.50p35,427
Jan 30, 202539.00p39.00p38.00p38.50p27,309
Jan 29, 202538.50p39.65p38.27p39.00p89,038
Jan 28, 202539.00p40.00p38.10p38.50p42,553
Jan 27, 202539.00p40.80p38.21p40.80p182,045
Jan 24, 202539.00p40.00p38.50p39.00p126,191
Jan 23, 202538.00p39.00p38.00p38.50p176,553
Jan 22, 202538.00p39.00p37.00p38.00p237,883
Jan 21, 202537.00p38.80p36.00p37.00p59,216
Jan 20, 202537.00p38.00p36.75p37.00p18,159
Jan 17, 202537.00p37.45p36.31p37.00p29,884
Jan 16, 202536.50p37.80p36.00p36.20p119,480
Jan 15, 202536.50p37.00p36.15p36.50p8,122
Jan 14, 202537.00p37.80p35.38p36.50p74,582
Jan 13, 202538.00p39.00p37.00p39.00p43,993
Jan 10, 202538.00p38.40p37.00p38.00p15,249
Jan 9, 202538.00p39.00p37.00p38.00p14,216
Jan 8, 202538.00p39.00p37.00p38.00p21,790
Jan 7, 202538.00p39.00p37.51p38.00p78,023
Jan 6, 202538.00p39.80p37.00p38.00p32,403
Jan 3, 202537.50p38.90p37.88p38.00p92,599
Jan 2, 202537.00p38.00p36.96p37.50p103,734
Showing 1 to 50 of 251
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00