Shares Magazine
36.00p+0.00 (+0.00%)13 Jun 2025, 16:35
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.