53.00p+0.00 (+0.00%)20 Feb 2024, 14:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Greenx Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 15, 202453.00p53.25p53.25p53.00p10,000
Feb 14, 202453.50p55.00p55.00p53.50p235
Feb 13, 202453.50p55.00p53.64p53.50p650
Feb 9, 202453.50p53.50p53.50p53.50p4,500
Feb 8, 202453.50p53.50p53.50p53.50p2,499
Feb 7, 202454.00p53.55p53.55p53.50p3,928
Feb 6, 202454.00p55.00p54.50p54.00p25,018
Feb 5, 202453.50p56.00p52.00p54.00p80,231
Feb 2, 202453.50p52.10p52.10p53.50p2,000
Feb 1, 202455.00p56.00p52.00p52.00p24,927
Jan 31, 202455.50p55.10p55.10p55.50p211
Jan 30, 202456.00p57.00p57.00p56.00p15
Jan 29, 202452.50p56.50p51.00p56.00p100,503
Jan 26, 202449.00p52.00p49.00p52.50p35,232
Jan 12, 202449.00p48.25p48.25p49.00p9,327
Jan 11, 202449.00p49.50p48.10p49.00p22,000
Jan 9, 202449.00p48.06p48.06p49.00p9,988
Jan 3, 202449.00p48.25p48.06p49.00p19,694
Jan 2, 202449.00p48.88p48.00p49.00p18,081
Dec 29, 202348.50p47.60p47.60p48.50p21,009
Dec 28, 202348.50p50.00p47.00p48.50p5,004
Dec 21, 202348.50p50.00p50.00p48.50p150
Dec 20, 202347.00p50.00p46.30p48.50p6,570
Dec 19, 202347.00p47.00p46.25p47.00p86,949
Dec 14, 202345.50p47.00p44.00p47.00p60,665
Dec 11, 202345.50p45.00p45.00p45.50p1,000
Dec 8, 202346.50p47.00p45.00p45.50p27,839
Dec 7, 202346.50p46.00p46.00p46.50p100
Dec 6, 202347.50p47.00p47.00p47.00p5,000
Dec 5, 202347.50p46.80p46.80p47.50p1,927
Nov 30, 202348.50p47.00p47.00p48.50p414
Nov 28, 202349.00p48.00p47.55p48.50p33,170
Nov 27, 202349.00p48.00p47.00p49.00p1,575
Nov 23, 202351.00p49.75p48.00p49.00p54,155
Nov 22, 202351.00p53.00p53.00p51.00p6
Nov 20, 202349.00p53.00p49.00p51.00p20,037
Nov 17, 202350.00p48.55p48.55p49.00p14,033
Nov 14, 202350.00p49.50p49.50p50.00p500
Nov 10, 202350.50p52.00p48.00p50.00p10,322
Nov 7, 202350.50p49.50p49.50p50.50p65
Nov 2, 202351.00p53.00p53.00p51.00p943
Oct 25, 202351.00p52.50p52.50p51.00p150
Oct 23, 202350.50p52.00p52.00p51.00p19,207
Oct 19, 202351.50p50.50p50.25p51.50p13,000
Oct 18, 202351.50p50.50p50.50p51.50p225
Oct 16, 202350.50p52.00p51.25p51.50p15,000
Oct 13, 202350.00p52.00p48.00p50.50p50,002
Oct 12, 202349.00p48.10p48.10p49.00p60,000
Oct 11, 202349.00p48.00p48.00p49.00p400
Oct 10, 202349.00p48.20p48.20p49.00p113
Showing 1 to 50 of 174