1.00p-0.05 (-4.76%)17 Apr 2024, 16:53
Bushveld Minerals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 1.07p | 1.10p | 0.97p | 1.00p | 19,206,547 |
Apr 16, 2024 | 1.15p | 1.20p | 1.00p | 1.05p | 6,028,581 |
Apr 15, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 3,877,464 |
Apr 12, 2024 | 1.18p | 1.20p | 1.10p | 1.15p | 3,020,593 |
Apr 11, 2024 | 1.20p | 1.20p | 1.15p | 1.18p | 3,383,466 |
Apr 10, 2024 | 1.20p | 1.28p | 1.15p | 1.20p | 5,179,331 |
Apr 9, 2024 | 1.25p | 1.30p | 1.15p | 1.20p | 1,512,710 |
Apr 8, 2024 | 1.18p | 1.35p | 1.15p | 1.25p | 4,791,859 |
Apr 5, 2024 | 1.25p | 1.30p | 1.12p | 1.18p | 2,935,085 |
Apr 4, 2024 | 1.20p | 1.29p | 1.20p | 1.25p | 3,051,929 |
Apr 3, 2024 | 1.25p | 1.25p | 1.13p | 1.20p | 4,312,848 |
Apr 2, 2024 | 1.30p | 1.40p | 1.20p | 1.25p | 1,655,804 |
Mar 28, 2024 | 1.20p | 1.30p | 1.15p | 1.30p | 5,856,215 |
Mar 27, 2024 | 1.23p | 1.25p | 1.15p | 1.20p | 10,952,237 |
Mar 26, 2024 | 1.23p | 1.25p | 1.20p | 1.23p | 865,293 |
Mar 25, 2024 | 1.23p | 1.30p | 1.20p | 1.23p | 1,724,527 |
Mar 22, 2024 | 1.25p | 1.25p | 1.20p | 1.23p | 2,508,490 |
Mar 21, 2024 | 1.38p | 1.35p | 1.15p | 1.27p | 15,269,493 |
Mar 20, 2024 | 1.45p | 1.50p | 1.35p | 1.38p | 1,745,335 |
Mar 19, 2024 | 1.48p | 1.50p | 1.41p | 1.45p | 2,408,381 |
Mar 18, 2024 | 1.48p | 1.59p | 1.40p | 1.48p | 2,564,590 |
Mar 15, 2024 | 1.48p | 1.60p | 1.43p | 1.48p | 2,125,826 |
Mar 14, 2024 | 1.52p | 1.80p | 1.43p | 1.48p | 3,601,851 |
Mar 13, 2024 | 1.52p | 1.60p | 1.42p | 1.45p | 1,543,290 |
Mar 12, 2024 | 1.50p | 1.65p | 1.40p | 1.52p | 5,982,128 |
Mar 11, 2024 | 1.52p | 1.60p | 1.40p | 1.50p | 2,558,945 |
Mar 8, 2024 | 1.65p | 1.75p | 1.45p | 1.50p | 4,438,593 |
Mar 7, 2024 | 1.27p | 1.75p | 1.15p | 1.70p | 9,118,402 |
Mar 6, 2024 | 1.32p | 1.35p | 1.20p | 1.27p | 1,681,238 |
Mar 5, 2024 | 1.35p | 1.45p | 1.29p | 1.45p | 2,782,374 |
Mar 4, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 69,605,084 |
Mar 1, 2024 | 1.35p | 1.45p | 1.30p | 1.45p | 7,928,413 |
Feb 29, 2024 | 1.35p | 1.40p | 1.23p | 1.35p | 9,046,860 |
Feb 28, 2024 | 1.40p | 1.50p | 1.30p | 1.45p | 6,736,221 |
Feb 27, 2024 | 1.55p | 1.60p | 1.30p | 1.49p | 7,120,797 |
Feb 26, 2024 | 1.70p | 1.80p | 1.50p | 1.50p | 5,384,808 |
Feb 23, 2024 | 1.60p | 1.70p | 1.50p | 1.70p | 3,229,785 |
Feb 22, 2024 | 1.65p | 1.80p | 1.50p | 1.58p | 2,433,027 |
Feb 21, 2024 | 1.35p | 1.80p | 1.30p | 1.60p | 4,344,438 |
Feb 20, 2024 | 1.35p | 1.50p | 1.30p | 1.35p | 2,792,590 |
Feb 19, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 1,205,592 |
Feb 16, 2024 | 1.35p | 1.80p | 1.30p | 1.35p | 10,835,990 |
Feb 15, 2024 | 1.27p | 1.35p | 1.20p | 1.25p | 2,692,317 |
Feb 14, 2024 | 1.25p | 1.44p | 1.20p | 1.27p | 2,323,883 |
Feb 13, 2024 | 1.35p | 1.40p | 1.15p | 1.25p | 7,477,478 |
Feb 12, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 1,148,405 |
Feb 9, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 4,901,815 |
Feb 8, 2024 | 1.35p | 1.40p | 1.25p | 1.35p | 937,815 |
Feb 7, 2024 | 1.40p | 1.50p | 1.30p | 1.35p | 3,426,233 |
Feb 6, 2024 | 1.20p | 1.60p | 1.10p | 1.45p | 15,677,899 |
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 |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.