1.48p+0.00 (+0.00%)18 Mar 2024, 16:17
Bushveld Minerals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 5, 2024 | 1.45p | 1.50p | 1.10p | 1.23p | 8,902,888 |
Feb 2, 2024 | 1.52p | 1.69p | 1.35p | 1.43p | 7,073,673 |
Feb 1, 2024 | 1.05p | 2.00p | 1.01p | 1.60p | 65,857,481 |
Jan 31, 2024 | 1.20p | 1.25p | 1.01p | 1.07p | 4,790,826 |
Jan 30, 2024 | 1.18p | 1.25p | 1.10p | 1.20p | 3,610,778 |
Jan 29, 2024 | 1.35p | 1.40p | 1.15p | 1.18p | 4,314,473 |
Jan 26, 2024 | 1.27p | 1.40p | 1.15p | 1.35p | 6,099,495 |
Jan 25, 2024 | 1.35p | 1.40p | 0.96p | 1.27p | 14,215,466 |
Jan 24, 2024 | 1.38p | 1.40p | 1.28p | 1.35p | 2,257,122 |
Jan 23, 2024 | 1.40p | 1.50p | 1.35p | 1.38p | 2,681,184 |
Jan 22, 2024 | 1.63p | 1.70p | 1.35p | 1.40p | 4,760,454 |
Jan 19, 2024 | 1.55p | 1.70p | 1.40p | 1.63p | 7,029,131 |
Jan 18, 2024 | 1.45p | 1.60p | 1.40p | 1.55p | 6,708,062 |
Jan 17, 2024 | 1.48p | 1.55p | 1.40p | 1.45p | 4,107,252 |
Jan 16, 2024 | 1.43p | 1.70p | 1.34p | 1.50p | 20,734,641 |
Jan 15, 2024 | 2.10p | 2.20p | 1.30p | 1.50p | 61,175,663 |
Jan 12, 2024 | 2.25p | 2.40p | 2.00p | 2.15p | 3,471,567 |
Jan 11, 2024 | 2.33p | 2.45p | 2.20p | 2.45p | 1,736,859 |
Jan 10, 2024 | 2.40p | 2.50p | 2.26p | 2.33p | 5,167,169 |
Jan 9, 2024 | 2.42p | 2.50p | 2.35p | 2.50p | 4,764,314 |
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 |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Future PLC | 599.00 | 3.81 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.