Sovereign Metals Limited NPV (DI) (SVML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sovereign Metals Limited NPV (DI)

Date Open High Low Close* Volume
23/05/2025 31.50p 32.00p 31.30p 31.50p 237880
22/05/2025 31.50p 32.00p 31.15p 31.50p 125162
21/05/2025 32.00p 33.00p 31.15p 31.50p 363333
20/05/2025 31.50p 32.00p 31.00p 31.50p 2817287
19/05/2025 31.50p 32.00p 31.00p 32.00p 111806
16/05/2025 30.50p 32.00p 30.10p 31.00p 136413
15/05/2025 32.50p 32.50p 31.00p 31.40p 100827
14/05/2025 32.50p 33.00p 32.00p 32.50p 142804
13/05/2025 31.50p 32.00p 31.35p 31.50p 89242
12/05/2025 30.50p 32.00p 30.00p 31.50p 553392
09/05/2025 30.50p 30.65p 30.30p 30.50p 94444
08/05/2025 31.50p 32.00p 30.50p 30.50p 279723
07/05/2025 31.50p 32.00p 31.10p 31.50p 218152
06/05/2025 32.50p 32.50p 31.01p 31.50p 263393
02/05/2025 32.50p 33.00p 32.00p 32.50p 232560
01/05/2025 32.50p 33.00p 32.11p 32.50p 185378
30/04/2025 31.50p 33.00p 31.50p 32.60p 324332
29/04/2025 33.00p 34.00p 32.00p 33.40p 69554
28/04/2025 31.50p 34.40p 31.50p 34.40p 236180
25/04/2025 33.50p 34.00p 33.50p 33.50p 112258
24/04/2025 33.50p 34.00p 33.00p 33.50p 74798
23/04/2025 35.50p 35.50p 34.00p 35.00p 112368
22/04/2025 34.00p 36.00p 33.15p 35.00p 308733
17/04/2025 34.50p 36.00p 34.25p 36.00p 534170
16/04/2025 34.50p 35.00p 34.02p 35.00p 261880
15/04/2025 35.00p 36.00p 34.00p 36.00p 246804
14/04/2025 32.50p 34.00p 32.50p 33.50p 408264
11/04/2025 32.50p 33.00p 31.70p 32.50p 642235
10/04/2025 32.50p 33.39p 32.00p 32.50p 371168
09/04/2025 30.50p 32.60p 30.00p 30.50p 433060
08/04/2025 33.50p 34.00p 31.40p 33.60p 276523
07/04/2025 32.50p 33.00p 29.15p 33.00p 904659
04/04/2025 34.50p 34.80p 32.00p 34.00p 699076
03/04/2025 37.00p 37.00p 34.63p 35.00p 662117
02/04/2025 39.50p 39.50p 37.95p 38.00p 167955
01/04/2025 38.50p 40.00p 38.50p 39.50p 154081
31/03/2025 41.00p 41.00p 37.40p 38.50p 363587
28/03/2025 41.50p 42.00p 41.00p 41.50p 107462
27/03/2025 41.50p 41.60p 41.10p 41.60p 57995
26/03/2025 41.50p 42.00p 40.00p 41.50p 654343
25/03/2025 44.50p 45.00p 41.00p 42.00p 359979
24/03/2025 46.00p 47.00p 42.22p 44.50p 532630
21/03/2025 48.00p 49.00p 47.30p 48.00p 49457
20/03/2025 48.50p 49.00p 48.00p 48.50p 23790
19/03/2025 46.00p 48.88p 45.00p 48.50p 80089
18/03/2025 45.50p 47.00p 45.50p 46.00p 64878
17/03/2025 45.00p 46.00p 45.00p 45.50p 65677
14/03/2025 45.00p 46.00p 44.55p 45.00p 22629
13/03/2025 45.00p 46.00p 44.00p 45.00p 44642
12/03/2025 42.50p 45.20p 42.20p 44.50p 99440
11/03/2025 42.50p 43.00p 42.50p 42.50p 47946
10/03/2025 45.50p 47.00p 45.00p 46.00p 136393
07/03/2025 43.50p 45.00p 43.00p 44.00p 80318
06/03/2025 44.00p 45.00p 43.00p 44.00p 54173
05/03/2025 44.50p 44.88p 43.00p 43.50p 65253
04/03/2025 45.50p 46.00p 44.00p 44.50p 41580
03/03/2025 45.00p 46.00p 44.75p 45.50p 175816
28/02/2025 44.50p 44.95p 44.15p 44.50p 29169
27/02/2025 44.50p 45.00p 44.10p 44.50p 212240
26/02/2025 43.50p 45.00p 42.33p 44.50p 87191
25/02/2025 41.50p 43.00p 41.00p 42.00p 60495
24/02/2025 41.50p 42.00p 40.00p 41.00p 21635
21/02/2025 41.00p 42.00p 41.00p 41.50p 52919
20/02/2025 41.00p 42.00p 40.38p 41.00p 25340
19/02/2025 41.00p 42.00p 40.31p 41.00p 53962
18/02/2025 40.00p 41.00p 39.40p 40.00p 5193
17/02/2025 40.00p 41.00p 39.00p 40.00p 31993
14/02/2025 40.00p 41.00p 39.00p 40.00p 16090
13/02/2025 40.00p 41.00p 40.00p 40.00p 6081
12/02/2025 40.00p 40.40p 39.00p 40.00p 9944
11/02/2025 40.50p 41.00p 39.00p 40.00p 106728
10/02/2025 40.50p 41.00p 40.20p 41.00p 48721
07/02/2025 40.00p 41.80p 39.20p 40.50p 117437
06/02/2025 39.50p 40.00p 39.00p 39.50p 3517
05/02/2025 38.50p 39.50p 38.00p 39.50p 73951
04/02/2025 38.50p 39.00p 38.00p 38.60p 46842
03/02/2025 38.50p 39.00p 38.00p 38.60p 130950
31/01/2025 38.50p 39.00p 38.00p 38.50p 35427
30/01/2025 39.00p 39.00p 38.00p 38.50p 27309
29/01/2025 38.50p 39.65p 38.27p 39.00p 89038
28/01/2025 39.00p 40.00p 38.10p 38.50p 42554
27/01/2025 39.00p 40.80p 38.21p 40.80p 182045
24/01/2025 39.00p 40.00p 38.50p 39.00p 63719
23/01/2025 38.00p 39.00p 38.00p 38.50p 126553
22/01/2025 38.00p 39.00p 37.00p 38.00p 237883
21/01/2025 37.00p 38.80p 36.00p 37.00p 9216
20/01/2025 37.00p 38.00p 36.75p 37.00p 18159
17/01/2025 37.00p 37.45p 36.31p 37.00p 29884
16/01/2025 36.50p 37.80p 36.00p 36.20p 119480
15/01/2025 36.50p 37.00p 36.15p 36.50p 8122
14/01/2025 37.00p 37.80p 35.37p 36.50p 74582
13/01/2025 38.00p 39.00p 37.00p 39.00p 43993
10/01/2025 38.00p 38.40p 37.00p 38.00p 15249
09/01/2025 38.00p 39.00p 37.00p 38.00p 14216
08/01/2025 38.00p 39.00p 37.00p 38.00p 21790
07/01/2025 38.00p 39.00p 37.51p 38.00p 78023
06/01/2025 38.00p 39.80p 37.00p 38.00p 32403
03/01/2025 37.50p 38.90p 37.50p 38.00p 92599
02/01/2025 37.00p 38.00p 36.96p 37.50p 103734
31/12/2024 36.50p 37.00p 36.00p 36.50p 35351
30/12/2024 36.00p 37.00p 36.00p 36.00p 69545
27/12/2024 36.00p 37.00p 35.81p 36.00p 44230
24/12/2024 36.00p 37.00p 35.71p 36.00p 28235
23/12/2024 35.50p 37.00p 35.50p 36.00p 105432
20/12/2024 35.50p 37.00p 35.35p 36.80p 56281
19/12/2024 36.00p 36.00p 35.11p 35.50p 100906
18/12/2024 37.50p 38.00p 37.00p 37.20p 82387
17/12/2024 38.00p 38.19p 37.40p 38.00p 63606
16/12/2024 39.50p 39.50p 38.00p 38.00p 48817
13/12/2024 40.00p 40.00p 39.20p 39.50p 41798
12/12/2024 39.50p 41.00p 39.28p 40.50p 57197
11/12/2024 39.50p 40.00p 39.22p 39.50p 1781
10/12/2024 39.50p 40.00p 39.10p 39.50p 43376
09/12/2024 39.50p 40.00p 39.00p 39.50p 21183
06/12/2024 40.00p 40.00p 39.05p 39.50p 69118
05/12/2024 40.50p 41.00p 40.10p 40.50p 12044
04/12/2024 40.50p 41.00p 40.40p 40.50p 56245
03/12/2024 40.50p 41.80p 40.00p 40.50p 45962
02/12/2024 40.50p 41.00p 40.00p 40.50p 8360
29/11/2024 40.50p 41.00p 40.34p 40.50p 17594
28/11/2024 40.50p 41.00p 40.10p 40.50p 34913
27/11/2024 40.50p 41.00p 40.50p 40.50p 7505
26/11/2024 40.50p 41.60p 40.01p 40.80p 17940
25/11/2024 41.50p 43.00p 40.15p 41.00p 41240
22/11/2024 42.00p 43.80p 41.00p 42.00p 46790
21/11/2024 41.50p 43.00p 40.00p 42.00p 71158
20/11/2024 38.00p 41.00p 37.00p 39.00p 161504
19/11/2024 38.00p 39.00p 37.00p 38.00p 36902
18/11/2024 37.50p 39.00p 37.00p 38.00p 86261
15/11/2024 37.50p 37.95p 36.20p 37.00p 35795
14/11/2024 37.50p 37.50p 37.23p 37.50p 0
13/11/2024 37.50p 37.66p 37.38p 37.50p 97742
12/11/2024 37.50p 38.00p 37.35p 37.50p 17304
11/11/2024 37.50p 38.00p 37.30p 37.50p 16476
08/11/2024 37.50p 38.00p 37.25p 37.50p 15881
07/11/2024 37.50p 37.50p 37.48p 37.50p 9534
06/11/2024 37.50p 37.70p 37.35p 37.50p 82521
05/11/2024 38.50p 38.50p 37.00p 37.50p 58041
04/11/2024 39.00p 40.00p 38.32p 38.50p 157538
01/11/2024 39.00p 40.00p 38.00p 39.00p 97068
31/10/2024 38.00p 39.00p 37.00p 38.00p 72658
30/10/2024 39.00p 39.00p 37.00p 38.00p 147697
29/10/2024 35.50p 36.00p 35.00p 35.00p 141122
28/10/2024 35.50p 36.00p 35.30p 35.50p 72591
25/10/2024 35.00p 36.00p 34.90p 35.50p 117066
24/10/2024 34.50p 35.80p 34.00p 35.80p 17578
23/10/2024 34.50p 34.50p 34.05p 34.50p 6044
22/10/2024 34.50p 35.00p 34.05p 34.50p 7734
21/10/2024 35.00p 36.00p 34.00p 34.50p 129834
18/10/2024 35.00p 35.28p 34.00p 35.00p 98266
17/10/2024 35.00p 35.20p 34.55p 35.00p 3690
16/10/2024 35.00p 36.00p 34.51p 35.00p 7292
15/10/2024 35.50p 36.00p 35.00p 35.50p 4926
14/10/2024 35.50p 36.00p 35.00p 35.50p 30212
11/10/2024 35.50p 36.00p 35.00p 35.50p 52023
10/10/2024 35.50p 35.85p 35.33p 35.50p 17314
09/10/2024 36.00p 37.00p 35.00p 35.50p 44156
08/10/2024 36.50p 37.00p 36.00p 36.50p 25856
07/10/2024 37.00p 37.74p 36.40p 37.00p 31578
04/10/2024 36.00p 38.00p 35.00p 36.00p 62720
03/10/2024 36.00p 37.80p 35.52p 36.00p 20599
02/10/2024 36.00p 37.00p 35.00p 36.50p 68205
01/10/2024 36.00p 37.80p 35.00p 36.00p 85409
30/09/2024 35.00p 37.80p 35.00p 36.00p 38542
27/09/2024 35.00p 36.00p 35.00p 35.00p 24861
26/09/2024 35.00p 35.80p 34.60p 35.00p 110890
25/09/2024 36.00p 36.00p 35.00p 35.50p 119161
24/09/2024 36.00p 37.00p 35.00p 36.00p 140165
23/09/2024 35.50p 37.00p 35.00p 36.00p 634873
20/09/2024 32.50p 33.00p 32.00p 32.50p 69144
19/09/2024 32.50p 32.60p 32.07p 32.50p 36897
18/09/2024 32.50p 32.50p 32.15p 32.50p 56671
17/09/2024 30.50p 31.00p 30.15p 30.50p 202420
16/09/2024 31.00p 32.00p 30.00p 30.50p 154358
13/09/2024 32.00p 32.20p 30.26p 30.50p 85154
12/09/2024 30.50p 31.00p 29.50p 29.50p 186387
11/09/2024 31.50p 31.50p 29.25p 29.50p 97053
10/09/2024 32.00p 32.60p 30.50p 31.50p 351768
09/09/2024 34.50p 35.00p 33.50p 33.50p 38183
06/09/2024 35.50p 36.80p 34.51p 35.00p 68934
05/09/2024 34.00p 36.55p 34.00p 36.00p 206546
04/09/2024 32.50p 34.00p 32.00p 33.50p 273793
03/09/2024 33.50p 33.75p 33.16p 33.50p 30355
02/09/2024 32.50p 34.00p 32.50p 33.50p 199118
30/08/2024 32.50p 32.50p 32.43p 32.50p 23431
29/08/2024 32.50p 32.50p 32.14p 32.50p 7061
28/08/2024 32.50p 33.00p 32.00p 32.50p 51607
27/08/2024 32.50p 32.80p 32.00p 32.50p 61898
23/08/2024 33.00p 33.00p 31.00p 32.50p 96729
22/08/2024 33.00p 33.00p 32.04p 33.00p 8313
21/08/2024 33.00p 33.00p 32.00p 33.00p 43315
20/08/2024 33.50p 34.00p 32.00p 33.00p 21736
19/08/2024 33.50p 33.70p 33.00p 33.50p 19364
16/08/2024 33.50p 33.50p 33.07p 33.50p 13903
15/08/2024 33.50p 33.50p 33.00p 33.50p 19672
14/08/2024 33.50p 33.50p 33.07p 33.50p 3665
13/08/2024 33.00p 34.00p 32.00p 33.50p 39864
12/08/2024 32.00p 33.00p 32.00p 33.00p 125466
09/08/2024 32.00p 33.00p 31.17p 32.00p 7963
08/08/2024 32.50p 32.50p 30.23p 31.00p 80750

*Close Price adjusted for both dividends and splits