Market data

Select a section

Sovereign Metals Limited NPV (DI)

(SVML)
Sector: Precious Metals and Mining
34.00p
-1.00p -2.86
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 34.50p 34.80p 32.00p 34.00p 699,076
03/04/2025 37.00p 37.00p 34.63p 35.00p 662,117
02/04/2025 39.50p 39.50p 37.95p 38.00p 167,955
01/04/2025 38.50p 40.00p 38.50p 39.50p 154,081
31/03/2025 41.00p 41.00p 37.40p 38.50p 363,587
28/03/2025 41.50p 42.00p 41.00p 41.50p 107,462
27/03/2025 41.50p 41.60p 41.10p 41.60p 57,995
26/03/2025 41.50p 42.00p 40.00p 41.50p 654,343
25/03/2025 44.50p 45.00p 41.00p 42.00p 359,979
24/03/2025 46.00p 47.00p 42.22p 44.50p 510,135
21/03/2025 48.00p 49.00p 47.30p 48.00p 49,457
20/03/2025 48.50p 49.00p 48.00p 48.50p 23,790
19/03/2025 46.00p 48.88p 45.00p 48.50p 80,089
18/03/2025 45.50p 47.00p 45.50p 46.00p 64,878
17/03/2025 45.00p 46.00p 45.00p 45.50p 65,677
14/03/2025 45.00p 46.00p 44.55p 45.00p 22,629
13/03/2025 45.00p 46.00p 44.00p 45.00p 44,642
12/03/2025 42.50p 45.20p 42.20p 44.50p 99,440
11/03/2025 42.50p 43.00p 42.50p 42.50p 47,946
10/03/2025 45.50p 47.00p 45.00p 46.00p 136,393
07/03/2025 43.50p 45.00p 43.00p 44.00p 80,318
06/03/2025 44.00p 45.00p 43.00p 44.00p 54,173
05/03/2025 44.50p 44.88p 43.00p 43.50p 65,253
04/03/2025 45.50p 46.00p 44.00p 44.50p 41,580
03/03/2025 45.00p 46.00p 44.75p 45.50p 175,816
28/02/2025 44.50p 44.95p 44.15p 44.50p 29,169
27/02/2025 44.50p 45.00p 44.10p 44.50p 212,240
26/02/2025 43.50p 45.00p 42.33p 44.50p 87,191
25/02/2025 41.50p 43.00p 41.00p 42.00p 60,495
24/02/2025 41.50p 42.00p 40.00p 41.00p 21,635
21/02/2025 41.00p 42.00p 41.00p 41.50p 52,919
20/02/2025 41.00p 42.00p 40.38p 41.00p 25,340
19/02/2025 41.00p 42.00p 40.31p 41.00p 53,962
18/02/2025 40.00p 41.00p 39.40p 40.00p 5,193
17/02/2025 40.00p 41.00p 39.00p 40.00p 31,993
14/02/2025 40.00p 41.00p 39.00p 40.00p 16,090
13/02/2025 40.00p 41.00p 40.00p 40.00p 6,081
12/02/2025 40.00p 40.40p 39.00p 40.00p 9,944
11/02/2025 40.50p 41.00p 39.00p 40.00p 106,728
10/02/2025 40.50p 41.00p 40.20p 41.00p 48,721
07/02/2025 40.00p 41.80p 39.20p 40.50p 117,437
06/02/2025 39.50p 40.00p 39.00p 39.50p 3,517
05/02/2025 38.50p 39.50p 38.00p 39.50p 73,951
04/02/2025 38.50p 39.00p 38.00p 38.60p 46,842
03/02/2025 38.50p 39.00p 38.00p 38.60p 130,950
31/01/2025 38.50p 39.00p 38.00p 38.50p 35,427
30/01/2025 39.00p 39.00p 38.00p 38.50p 27,309
29/01/2025 38.50p 39.65p 38.27p 39.00p 89,038
28/01/2025 39.00p 40.00p 38.10p 38.50p 42,554
27/01/2025 39.00p 40.80p 38.21p 40.80p 182,045
24/01/2025 39.00p 40.00p 38.50p 39.00p 63,719
23/01/2025 38.00p 39.00p 38.00p 38.50p 126,553
22/01/2025 38.00p 39.00p 37.00p 38.00p 237,883
21/01/2025 37.00p 38.80p 36.00p 37.00p 9,216
20/01/2025 37.00p 38.00p 36.75p 37.00p 18,159
17/01/2025 37.00p 37.45p 36.31p 37.00p 29,884
16/01/2025 36.50p 37.80p 36.00p 36.50p 119,480
15/01/2025 36.50p 37.00p 36.15p 36.50p 8,122
14/01/2025 37.00p 37.80p 35.38p 36.50p 74,582
13/01/2025 38.00p 39.00p 37.00p 39.00p 43,993
10/01/2025 38.00p 38.40p 37.00p 38.00p 15,249
09/01/2025 38.00p 39.00p 37.00p 38.00p 14,216
08/01/2025 38.00p 39.00p 37.00p 38.00p 21,790
07/01/2025 38.00p 39.00p 37.51p 38.00p 78,023
06/01/2025 38.00p 39.80p 37.00p 38.00p 32,403
03/01/2025 37.50p 38.90p 37.50p 38.00p 92,599
02/01/2025 37.00p 38.00p 36.96p 37.50p 103,734
01/01/2025 36.50p 37.00p 36.00p 36.50p 35,351
31/12/2024 36.50p 37.00p 36.00p 36.50p 35,351
30/12/2024 36.00p 37.00p 36.00p 36.00p 69,545
27/12/2024 36.00p 37.00p 35.81p 36.00p 44,230
26/12/2024 36.00p 37.00p 35.71p 36.00p 28,235
25/12/2024 36.00p 37.00p 35.71p 36.00p 28,235
24/12/2024 36.00p 37.00p 35.71p 36.00p 28,235
23/12/2024 35.50p 37.00p 35.50p 36.00p 105,432
20/12/2024 35.50p 37.00p 35.35p 36.80p 56,281
19/12/2024 36.00p 36.00p 35.11p 35.50p 100,906
18/12/2024 37.50p 38.00p 37.00p 37.20p 82,387
17/12/2024 38.00p 38.19p 37.40p 38.00p 63,606
16/12/2024 39.50p 39.50p 38.00p 38.00p 48,817
13/12/2024 40.00p 40.00p 39.20p 39.50p 41,798
12/12/2024 39.50p 41.00p 39.28p 40.50p 57,197
11/12/2024 39.50p 40.00p 39.22p 39.50p 1,781
10/12/2024 39.50p 40.00p 39.10p 39.50p 43,376
09/12/2024 39.50p 40.00p 39.00p 39.50p 21,183
06/12/2024 40.00p 40.00p 39.05p 39.50p 69,118
05/12/2024 40.50p 41.00p 40.10p 40.50p 12,044
04/12/2024 40.50p 41.00p 40.40p 40.50p 56,245
03/12/2024 40.50p 41.80p 40.00p 40.50p 45,962
02/12/2024 40.50p 41.00p 40.00p 40.50p 8,360
29/11/2024 40.50p 41.00p 40.34p 40.50p 17,594
28/11/2024 40.50p 41.00p 40.10p 40.50p 34,913
27/11/2024 40.50p 41.00p 40.50p 40.50p 7,505
26/11/2024 40.50p 41.60p 40.01p 40.80p 17,940
25/11/2024 41.50p 43.00p 40.15p 41.00p 41,240
22/11/2024 42.00p 43.80p 41.00p 42.00p 46,790
21/11/2024 41.50p 43.00p 40.00p 42.00p 71,158
20/11/2024 38.00p 41.00p 37.00p 39.00p 161,504
19/11/2024 38.00p 39.00p 37.00p 38.00p 36,902
18/11/2024 37.50p 39.00p 37.00p 38.00p 86,261
15/11/2024 37.50p 37.95p 36.20p 37.50p 35,795
14/11/2024 37.50p 37.50p 37.23p 37.50p 0
13/11/2024 37.50p 37.66p 37.38p 37.50p 97,742
12/11/2024 37.50p 38.00p 37.35p 37.50p 17,304
11/11/2024 37.50p 38.00p 37.30p 37.50p 16,476
08/11/2024 37.50p 38.00p 37.25p 37.50p 15,881
07/11/2024 37.50p 37.50p 37.48p 37.50p 9,534
06/11/2024 37.50p 37.70p 37.35p 37.50p 82,521
05/11/2024 38.50p 38.50p 37.00p 37.50p 58,041
04/11/2024 39.00p 40.00p 38.32p 38.50p 157,538
01/11/2024 39.00p 40.00p 38.00p 39.00p 97,068
31/10/2024 38.00p 39.00p 37.00p 38.00p 72,658
30/10/2024 39.00p 39.00p 37.00p 35.00p 147,697
29/10/2024 35.50p 36.00p 35.00p 35.00p 141,122
28/10/2024 35.50p 36.00p 35.30p 35.50p 72,591
25/10/2024 35.00p 36.00p 34.90p 35.50p 117,066
24/10/2024 34.50p 35.80p 34.00p 35.80p 17,578
23/10/2024 34.50p 34.50p 34.05p 34.50p 6,044
22/10/2024 34.50p 35.00p 34.05p 34.50p 7,734
21/10/2024 35.00p 36.00p 34.00p 34.50p 129,834
18/10/2024 35.00p 35.28p 34.00p 35.00p 98,266
17/10/2024 35.00p 35.20p 34.55p 35.00p 3,690
16/10/2024 35.00p 36.00p 34.51p 35.00p 7,292
15/10/2024 35.50p 36.00p 35.00p 35.50p 4,926
14/10/2024 35.50p 36.00p 35.00p 35.50p 30,212
11/10/2024 35.50p 36.00p 35.00p 35.50p 52,023
10/10/2024 35.50p 35.85p 35.33p 35.50p 17,314
09/10/2024 36.00p 37.00p 35.00p 36.50p 44,156
08/10/2024 36.50p 37.00p 36.00p 36.50p 25,856
07/10/2024 37.00p 37.74p 36.40p 37.00p 31,578

Market data

Select a section