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
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
07/08/2024 32.50p 34.00p 32.00p 32.50p 72299
06/08/2024 32.50p 33.00p 32.50p 32.50p 6612
05/08/2024 34.00p 34.00p 32.04p 33.00p 22208
02/08/2024 34.50p 34.83p 33.82p 34.50p 56585
01/08/2024 34.50p 36.00p 33.00p 34.50p 30744
31/07/2024 34.00p 35.80p 34.00p 34.00p 36311
30/07/2024 34.50p 36.00p 33.30p 34.00p 52742
29/07/2024 35.00p 36.00p 34.00p 35.00p 151262
26/07/2024 35.00p 35.08p 34.70p 35.00p 29997
25/07/2024 35.50p 35.75p 34.00p 35.00p 49169
24/07/2024 34.50p 35.00p 34.00p 34.50p 61190
23/07/2024 34.50p 35.00p 34.13p 34.50p 5210
22/07/2024 35.00p 35.80p 34.00p 35.80p 63503
19/07/2024 35.50p 36.40p 35.10p 35.50p 17296
18/07/2024 36.00p 36.80p 35.00p 35.50p 104942
17/07/2024 37.00p 38.00p 35.00p 36.50p 73211
16/07/2024 38.50p 39.00p 37.00p 38.00p 76147
15/07/2024 39.00p 41.00p 38.00p 39.00p 143767
12/07/2024 39.50p 40.00p 38.04p 39.00p 64619
11/07/2024 37.50p 40.00p 37.50p 39.50p 300584
10/07/2024 36.00p 37.75p 35.51p 37.00p 168036
09/07/2024 36.00p 36.10p 35.80p 36.00p 87960
08/07/2024 36.50p 37.00p 35.00p 36.00p 128200
05/07/2024 36.50p 38.34p 36.50p 36.80p 36867
04/07/2024 36.50p 38.60p 36.50p 36.50p 198590
03/07/2024 38.50p 38.80p 35.30p 35.50p 234217
02/07/2024 33.50p 33.90p 33.50p 33.50p 47158
01/07/2024 31.50p 35.00p 31.50p 33.50p 56724
28/06/2024 31.00p 31.95p 31.00p 31.50p 50523
27/06/2024 31.00p 31.60p 31.00p 31.00p 30908
26/06/2024 30.50p 31.70p 30.50p 31.00p 98266
25/06/2024 30.50p 30.99p 30.11p 30.50p 63239
24/06/2024 29.00p 31.00p 29.00p 30.50p 107952
21/06/2024 29.00p 29.78p 29.00p 29.00p 6719
20/06/2024 29.00p 30.60p 29.00p 29.00p 31711
19/06/2024 29.00p 30.00p 28.92p 29.00p 49222
18/06/2024 29.50p 29.91p 28.10p 29.00p 29951
17/06/2024 29.50p 29.85p 29.50p 29.50p 23785
14/06/2024 30.50p 30.70p 29.35p 29.50p 59329
13/06/2024 31.00p 31.00p 30.35p 30.50p 74266
12/06/2024 31.50p 32.00p 31.07p 31.50p 43434
11/06/2024 31.50p 31.95p 31.05p 31.50p 17332
10/06/2024 31.50p 32.00p 31.15p 31.50p 39934
07/06/2024 33.50p 33.50p 32.50p 32.50p 22439
06/06/2024 33.50p 33.60p 33.05p 33.50p 48573
05/06/2024 33.50p 33.95p 33.10p 33.50p 58433
04/06/2024 34.50p 35.00p 33.50p 33.50p 146670
03/06/2024 34.00p 37.00p 34.00p 35.50p 342849
31/05/2024 31.50p 33.75p 31.50p 33.00p 120185
30/05/2024 30.50p 30.89p 30.00p 30.50p 6448
29/05/2024 29.00p 30.90p 29.00p 30.50p 63891
28/05/2024 28.00p 29.14p 28.00p 29.00p 78278
24/05/2024 28.00p 29.00p 28.00p 28.00p 16465
23/05/2024 28.00p 28.38p 27.63p 28.00p 18899
22/05/2024 27.50p 29.00p 27.50p 28.00p 30948
21/05/2024 28.50p 29.00p 27.05p 27.50p 110260
20/05/2024 28.50p 29.00p 28.00p 28.50p 101400
17/05/2024 28.00p 28.00p 27.32p 28.00p 1278
16/05/2024 28.00p 28.50p 28.00p 28.00p 5909
15/05/2024 28.00p 28.50p 28.00p 28.00p 1151
14/05/2024 28.50p 28.50p 27.00p 27.00p 18677
13/05/2024 28.50p 29.00p 28.00p 28.50p 44176
10/05/2024 28.50p 29.00p 27.99p 28.50p 207939
09/05/2024 27.00p 28.30p 27.00p 28.00p 69042
08/05/2024 27.00p 27.60p 26.00p 27.00p 4462
07/05/2024 26.50p 26.70p 26.00p 26.50p 47378
03/05/2024 26.50p 26.50p 26.00p 26.50p 33379
02/05/2024 26.50p 26.50p 26.06p 26.50p 2511
01/05/2024 26.50p 26.50p 26.00p 26.50p 4280
30/04/2024 26.50p 26.50p 26.30p 26.50p 37207
29/04/2024 26.50p 26.60p 26.33p 26.60p 15664
26/04/2024 26.50p 27.00p 26.30p 26.50p 25023
25/04/2024 26.50p 26.70p 26.00p 26.50p 23007
24/04/2024 26.50p 26.70p 26.00p 26.50p 112798
23/04/2024 25.50p 26.50p 25.50p 26.50p 96965
22/04/2024 25.00p 25.30p 25.00p 25.00p 14600
19/04/2024 24.00p 24.50p 24.00p 24.00p 10000
18/04/2024 23.50p 24.00p 23.50p 24.00p 23000
17/04/2024 23.50p 23.95p 23.50p 23.50p 10
16/04/2024 24.00p 24.39p 23.30p 23.50p 42668
15/04/2024 24.00p 24.50p 23.60p 24.00p 3964
12/04/2024 24.00p 24.40p 23.50p 24.00p 53063
11/04/2024 24.00p 25.00p 23.55p 24.00p 44906
10/04/2024 24.00p 24.40p 23.63p 24.00p 13053
09/04/2024 24.00p 24.40p 24.00p 24.00p 6448
08/04/2024 24.00p 24.50p 23.60p 24.00p 57263
05/04/2024 24.00p 24.50p 24.00p 24.00p 12
04/04/2024 25.50p 25.50p 24.00p 24.00p 68175
03/04/2024 25.50p 25.50p 24.80p 24.80p 18227
02/04/2024 25.50p 25.65p 25.05p 25.50p 42615
28/03/2024 25.50p 25.60p 25.20p 25.50p 23287
27/03/2024 25.50p 26.00p 25.16p 25.50p 61861
26/03/2024 26.00p 26.00p 25.13p 25.50p 131691
25/03/2024 24.50p 26.00p 24.50p 26.00p 230926
22/03/2024 24.50p 25.00p 24.00p 24.50p 149193
21/03/2024 24.50p 24.50p 23.50p 24.00p 44367
20/03/2024 24.50p 24.50p 24.50p 24.50p 48164
19/03/2024 24.50p 24.90p 24.22p 24.50p 7510
18/03/2024 24.50p 24.90p 24.20p 24.50p 12751
15/03/2024 24.50p 24.90p 24.20p 24.50p 4012
14/03/2024 24.50p 24.75p 24.00p 24.50p 667
13/03/2024 24.50p 24.50p 24.00p 24.50p 1847
12/03/2024 24.50p 24.50p 23.20p 24.00p 81865
11/03/2024 23.50p 24.00p 23.05p 23.50p 52487
08/03/2024 24.00p 24.10p 23.00p 23.50p 79077
07/03/2024 24.00p 24.10p 23.80p 24.00p 3595
06/03/2024 23.50p 23.55p 22.33p 22.50p 7585
05/03/2024 23.50p 24.00p 23.00p 23.50p 30175
04/03/2024 23.50p 24.00p 23.18p 23.50p 18349
01/03/2024 23.50p 24.00p 23.11p 23.50p 49115
29/02/2024 23.50p 23.75p 23.40p 23.50p 30991
28/02/2024 23.50p 23.90p 23.40p 23.50p 89979
27/02/2024 24.00p 24.00p 23.20p 23.50p 112424
26/02/2024 22.50p 22.90p 22.06p 22.50p 131534
23/02/2024 22.50p 23.00p 22.00p 22.50p 103561
22/02/2024 23.50p 23.50p 22.27p 23.00p 78481
21/02/2024 23.50p 23.57p 23.50p 23.50p 0
20/02/2024 23.50p 23.57p 23.50p 23.50p 0
19/02/2024 24.00p 24.50p 23.10p 23.50p 116307
16/02/2024 23.50p 23.75p 23.00p 23.50p 29110
15/02/2024 23.50p 23.50p 23.00p 23.50p 80335
14/02/2024 23.50p 23.75p 23.00p 23.50p 27542
13/02/2024 23.50p 23.75p 23.00p 23.50p 4641
12/02/2024 23.50p 23.75p 23.00p 23.50p 23418
09/02/2024 23.50p 23.75p 23.15p 23.50p 17168

*Close Price adjusted for both dividends and splits