1. Share Prices

  2. Sovereign Metals Limited (SVML)

28.50p+0.50 (+1.79%)10 May 2024, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sovereign Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202428.50p29.00p27.99p28.50p207,939
May 9, 202427.00p28.30p27.25p28.00p69,042
May 8, 202427.00p27.60p26.00p27.00p4,462
May 7, 202426.50p26.70p26.00p26.50p47,378
May 3, 202426.50p26.29p26.00p26.50p33,379
May 2, 202426.50p26.10p26.06p26.50p2,511
May 1, 202426.50p26.13p26.00p26.50p4,280
Apr 30, 202426.50p26.30p26.30p26.50p37,207
Apr 29, 202426.50p26.60p26.33p26.60p15,664
Apr 26, 202426.50p27.00p26.30p26.50p25,023
Apr 25, 202426.50p26.70p26.00p26.50p23,007
Apr 24, 202426.50p26.70p26.00p26.50p112,798
Apr 23, 202425.50p26.30p25.75p26.50p96,965
Apr 22, 202425.00p25.30p25.30p25.00p14,600
Apr 19, 202424.00p24.50p24.50p24.00p10,000
Apr 18, 202423.50p24.00p23.56p24.00p23,000
Apr 17, 202423.50p23.95p23.95p23.50p10
Apr 16, 202424.00p24.39p23.30p23.50p42,668
Apr 15, 202424.00p24.50p23.60p24.00p3,964
Apr 12, 202424.00p24.40p23.50p24.00p53,063
Apr 11, 202424.00p25.00p23.55p24.00p44,906
Apr 10, 202424.00p24.40p23.63p24.00p13,053
Apr 9, 202424.00p24.40p24.20p24.00p6,448
Apr 8, 202424.00p24.50p23.60p24.00p57,263
Apr 5, 202424.00p24.50p24.50p24.00p12
Apr 4, 202425.50p25.00p24.00p24.00p68,175
Apr 3, 202425.50p25.30p24.80p24.80p18,227
Apr 2, 202425.50p25.65p25.05p25.50p42,615
Mar 28, 202425.50p25.60p25.20p25.50p23,287
Mar 27, 202425.50p26.00p25.16p25.50p61,861
Mar 26, 202426.00p26.00p25.13p25.50p131,691
Mar 25, 202424.50p26.00p24.50p26.00p230,926
Mar 22, 202424.50p25.00p24.00p24.50p149,193
Mar 21, 202424.50p24.35p23.50p24.00p44,367
Mar 20, 202424.50p24.90p24.10p24.50p48,164
Mar 19, 202424.50p24.90p24.22p24.50p7,510
Mar 18, 202424.50p24.90p24.20p24.50p12,751
Mar 15, 202424.50p24.90p24.20p24.50p4,012
Mar 14, 202424.50p24.75p24.00p24.50p667
Mar 13, 202424.50p24.50p24.00p24.50p1,847
Mar 12, 202424.50p24.00p23.20p24.00p81,865
Mar 11, 202423.50p24.00p23.05p23.50p52,487
Mar 8, 202424.00p24.10p23.00p23.50p79,077
Mar 7, 202424.00p24.10p23.80p24.00p3,595
Mar 6, 202423.50p23.55p23.00p22.50p7,585
Mar 5, 202423.50p24.00p23.00p23.50p30,175
Mar 4, 202423.50p24.00p23.18p23.50p18,349
Mar 1, 202423.50p24.00p23.11p23.50p49,115
Feb 29, 202423.50p23.75p23.39p23.50p30,991
Feb 28, 202423.50p23.90p23.40p23.50p89,979
12345
Showing 1 to 50 of 216

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.