Market data

Select a section

Sovereign Metals Limited NPV (DI)

(SVML)
Sector: Precious Metals and Mining
32.74p
-1.76p -5.11
Last updated: 14:58:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 35.00p 35.00p 33.76p 34.50p 152,921
16/06/2025 35.50p 36.00p 34.00p 35.00p 78,878
13/06/2025 36.00p 37.00p 34.50p 36.00p 77,718
12/06/2025 36.00p 36.00p 35.00p 36.00p 84,776
11/06/2025 35.50p 37.00p 34.90p 36.00p 88,180
10/06/2025 36.00p 37.00p 34.25p 34.50p 171,145
09/06/2025 34.00p 35.00p 33.00p 34.00p 114,117
06/06/2025 33.50p 34.56p 33.00p 34.00p 186,860
05/06/2025 32.50p 34.00p 32.00p 33.00p 182,485
04/06/2025 31.00p 32.00p 30.45p 32.00p 228,636
03/06/2025 31.50p 31.50p 30.40p 31.40p 156,195
02/06/2025 31.50p 31.80p 31.20p 31.50p 44,615
30/05/2025 31.50p 32.00p 31.00p 31.80p 52,629
29/05/2025 32.00p 33.00p 31.40p 31.50p 61,925
28/05/2025 32.00p 32.50p 31.66p 32.00p 130,036
27/05/2025 31.50p 33.00p 31.00p 32.00p 153,783
26/05/2025 31.50p 32.00p 31.30p 31.50p 237,880
23/05/2025 31.50p 32.00p 31.30p 31.50p 237,880
22/05/2025 31.50p 32.00p 31.15p 31.50p 125,162
21/05/2025 32.00p 33.00p 31.15p 31.50p 363,333
20/05/2025 31.50p 32.00p 31.00p 31.50p 2,817,287
19/05/2025 31.50p 32.00p 31.00p 32.00p 111,806
16/05/2025 30.50p 32.00p 30.10p 31.00p 136,413
15/05/2025 32.50p 32.50p 31.00p 31.40p 100,827
14/05/2025 32.50p 33.00p 32.00p 32.50p 142,804
13/05/2025 31.50p 32.00p 31.35p 31.50p 89,242
12/05/2025 30.50p 32.00p 30.00p 31.50p 553,392
09/05/2025 30.50p 30.65p 30.30p 30.50p 94,444
08/05/2025 31.50p 32.00p 30.50p 30.50p 279,723
07/05/2025 31.50p 32.00p 31.10p 31.50p 218,152
06/05/2025 32.50p 32.50p 31.01p 31.50p 263,393
05/05/2025 32.50p 33.00p 32.00p 32.50p 232,560
02/05/2025 32.50p 33.00p 32.00p 32.50p 207,560
01/05/2025 32.50p 33.00p 32.11p 32.50p 185,378
30/04/2025 31.50p 33.00p 31.50p 32.60p 324,332
29/04/2025 33.00p 34.00p 32.00p 33.40p 69,554
28/04/2025 31.50p 34.40p 31.50p 34.40p 236,180
25/04/2025 33.50p 34.00p 33.50p 33.50p 112,258
24/04/2025 33.50p 34.00p 33.00p 33.50p 51,598
23/04/2025 35.50p 35.50p 34.00p 35.00p 112,368
22/04/2025 34.00p 36.00p 33.15p 35.00p 308,733
21/04/2025 34.50p 36.00p 34.25p 36.00p 534,170
18/04/2025 34.50p 36.00p 34.25p 36.00p 534,170
17/04/2025 34.50p 36.00p 34.25p 36.00p 534,170
16/04/2025 34.50p 35.00p 34.03p 35.00p 261,880
15/04/2025 35.00p 36.00p 34.00p 36.00p 246,804
14/04/2025 32.50p 34.00p 32.50p 33.50p 408,264
11/04/2025 32.50p 33.00p 31.70p 32.50p 642,235
10/04/2025 32.50p 33.39p 32.00p 32.50p 371,168
09/04/2025 30.50p 32.60p 30.00p 30.50p 433,060
08/04/2025 33.50p 34.00p 31.40p 33.60p 276,523
07/04/2025 32.50p 33.00p 29.15p 33.00p 904,659
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

Market data

Select a section