1. Share Prices

  2. Greenx Metals Limited (GRX)

43.00p-1.00 (-2.27%)26 Jul 2024, 13:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202444.00p41.12p41.12p43.00p100
Jul 25, 202445.00p44.00p44.00p44.00p5,000
Jul 22, 202445.00p43.20p43.20p45.00p2
Jul 18, 202445.00p45.00p45.00p45.00p78
Jul 17, 202446.00p45.00p45.00p45.00p10,000
Jul 15, 202446.50p48.00p45.00p46.00p9,254
Jul 9, 202446.50p45.11p45.11p46.50p3,117
Jul 8, 202446.50p46.11p46.11p46.50p5,000
Jul 4, 202446.50p47.10p47.10p46.50p438
Jun 24, 202446.50p46.50p46.50p46.50p25,000
Jun 18, 202447.00p46.06p46.00p47.00p6,000
Jun 13, 202447.50p46.62p46.62p47.50p20,000
Jun 10, 202447.00p46.62p46.62p47.50p3,057
Jun 7, 202447.00p48.00p46.55p47.00p30,000
Jun 6, 202446.50p48.00p47.50p47.00p30,000
Jun 5, 202446.50p47.50p46.00p46.50p813
Jun 3, 202446.50p48.00p47.50p48.00p4,605
May 31, 202446.50p47.50p47.50p46.50p105
May 29, 202446.50p48.00p48.00p46.50p347
May 28, 202446.50p45.40p45.40p46.50p1
May 23, 202446.50p47.50p45.40p45.40p11,092
May 21, 202447.00p46.16p46.16p47.00p21,246
May 20, 202444.50p48.00p46.50p47.00p45,001
May 14, 202444.50p45.95p45.95p44.50p4,339
May 9, 202444.50p46.00p46.00p46.00p3
May 8, 202444.50p45.70p44.65p44.50p6,500
May 7, 202444.50p44.65p44.65p44.50p6,851
Apr 30, 202444.00p45.00p44.50p44.50p35,000
Apr 26, 202446.00p46.00p45.00p45.00p5,002
Apr 22, 202446.70p45.66p45.66p46.20p250
Apr 19, 202446.70p47.35p47.35p46.70p3,117
Apr 16, 202448.00p46.00p46.00p48.00p1,217
Apr 10, 202448.00p46.12p46.12p48.00p6,082
Apr 9, 202448.00p46.00p46.00p48.00p3,936
Apr 5, 202448.50p47.00p46.00p48.00p5,001
Apr 4, 202448.50p48.50p48.50p48.50p5,000
Apr 2, 202448.50p47.00p47.00p48.50p2
Mar 28, 202448.50p50.00p46.00p46.00p25,081
Mar 27, 202449.00p49.70p47.00p48.50p17,618
Mar 26, 202449.00p49.50p49.50p49.00p4,029
Mar 25, 202449.00p49.70p49.50p49.00p2,058
Mar 21, 202449.00p48.00p48.00p49.00p1,100
Mar 18, 202449.50p48.00p48.00p49.50p1
Mar 14, 202450.00p48.15p48.05p49.50p74,740
Mar 13, 202450.50p50.75p49.09p50.50p15,764
Mar 12, 202450.50p49.09p49.09p50.50p40,000
Mar 11, 202454.00p53.50p49.00p50.50p81,295
Mar 8, 202454.00p53.70p53.50p54.00p2,828
Mar 6, 202454.00p54.70p53.50p54.00p6,704
Mar 4, 202455.00p54.70p53.50p54.00p4,145
123
Showing 1 to 50 of 141

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.