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
24/12/2025 29.30p 29.80p 29.00p 29.40p 138561
23/12/2025 29.50p 31.00p 29.00p 30.00p 148844
22/12/2025 29.30p 31.00p 29.01p 30.00p 325730
19/12/2025 31.20p 32.00p 29.00p 29.50p 329658
18/12/2025 30.80p 32.00p 30.00p 30.50p 565357
17/12/2025 26.70p 30.98p 26.60p 29.00p 1000374
16/12/2025 25.90p 27.80p 25.60p 26.60p 2244635
15/12/2025 25.10p 25.60p 24.60p 25.00p 267024
12/12/2025 24.60p 25.10p 24.05p 25.10p 431159
11/12/2025 25.50p 25.60p 24.10p 24.60p 687138
10/12/2025 26.30p 26.80p 25.00p 25.50p 358678
09/12/2025 26.80p 27.00p 25.80p 26.60p 134396
08/12/2025 26.90p 27.00p 25.40p 27.00p 397915
05/12/2025 27.60p 28.00p 26.80p 26.90p 133108
04/12/2025 27.50p 28.00p 27.00p 27.60p 128763
03/12/2025 26.90p 28.00p 26.80p 27.50p 86643
02/12/2025 26.40p 27.00p 26.10p 26.90p 257404
01/12/2025 25.80p 27.00p 25.65p 26.40p 171850
28/11/2025 25.80p 26.00p 25.39p 25.80p 125802
27/11/2025 25.50p 25.60p 25.00p 25.60p 149068
26/11/2025 25.30p 25.60p 25.20p 25.50p 243674
25/11/2025 25.40p 25.60p 24.80p 25.20p 200719
24/11/2025 25.70p 26.00p 25.00p 25.60p 150972
21/11/2025 27.00p 27.00p 25.60p 25.90p 340725
20/11/2025 26.70p 28.00p 26.40p 27.50p 259827
19/11/2025 26.30p 26.80p 25.00p 26.50p 229665
18/11/2025 25.70p 26.80p 25.26p 25.90p 347762
17/11/2025 26.70p 27.20p 26.70p 26.70p 59995
14/11/2025 27.40p 27.40p 26.20p 26.80p 379150
13/11/2025 28.60p 28.60p 27.43p 28.20p 163016
12/11/2025 28.60p 29.00p 28.59p 29.00p 89895
11/11/2025 28.70p 29.40p 28.00p 28.80p 38140
10/11/2025 28.70p 29.40p 28.45p 28.80p 100668
07/11/2025 28.40p 28.60p 27.00p 28.40p 474738
06/11/2025 28.80p 29.00p 28.00p 28.40p 186018
05/11/2025 30.00p 30.00p 28.19p 28.80p 412837
04/11/2025 31.20p 31.20p 29.68p 30.40p 385116
03/11/2025 30.40p 32.20p 30.40p 31.70p 231476
31/10/2025 31.50p 32.00p 30.20p 31.00p 1019028
30/10/2025 32.60p 33.00p 31.70p 32.10p 81499
29/10/2025 33.00p 34.00p 32.41p 32.80p 417280
28/10/2025 32.20p 32.20p 30.00p 31.80p 1146762
27/10/2025 34.50p 34.73p 31.14p 32.00p 1903719
24/10/2025 35.00p 36.00p 34.00p 35.00p 94952
23/10/2025 35.50p 36.00p 34.00p 35.00p 172253
22/10/2025 36.00p 36.00p 35.00p 35.50p 95097
21/10/2025 37.00p 37.05p 35.16p 36.00p 382570
20/10/2025 37.00p 38.00p 36.00p 37.50p 309309
17/10/2025 39.50p 39.50p 36.10p 38.00p 793816
16/10/2025 38.50p 39.75p 37.00p 39.50p 583081
15/10/2025 37.50p 39.00p 36.00p 38.50p 715388
14/10/2025 34.50p 36.00p 34.30p 35.00p 320390
13/10/2025 34.00p 35.00p 33.00p 34.60p 687853
10/10/2025 33.50p 35.80p 33.21p 34.50p 215284
09/10/2025 33.50p 34.00p 32.60p 33.50p 102096
08/10/2025 33.50p 34.00p 32.38p 32.50p 228265
07/10/2025 33.50p 34.00p 33.00p 33.50p 74978
06/10/2025 34.00p 35.00p 33.00p 33.50p 115806
03/10/2025 34.50p 35.00p 33.30p 34.00p 144284
02/10/2025 35.50p 36.00p 34.05p 35.00p 160532
01/10/2025 35.00p 36.00p 35.00p 35.60p 316936
30/09/2025 34.50p 35.80p 34.40p 35.00p 148375
29/09/2025 34.50p 35.00p 34.00p 35.00p 195359
26/09/2025 34.50p 35.80p 34.00p 34.50p 178532
25/09/2025 34.50p 35.00p 34.00p 34.50p 134595
24/09/2025 34.50p 35.00p 34.00p 34.50p 116954
23/09/2025 32.50p 34.00p 32.50p 33.50p 244924
22/09/2025 31.50p 34.00p 31.00p 32.50p 890485
19/09/2025 31.50p 32.00p 31.16p 31.50p 54368
18/09/2025 32.00p 34.00p 31.27p 31.50p 299702
17/09/2025 32.50p 32.65p 32.00p 32.50p 145624
16/09/2025 33.50p 33.50p 33.00p 32.20p 90075
15/09/2025 33.50p 34.00p 32.00p 33.00p 118947
12/09/2025 33.50p 34.00p 32.50p 33.50p 104829
11/09/2025 33.00p 33.00p 33.00p 33.50p 142635
10/09/2025 33.00p 34.00p 32.00p 33.00p 92664
09/09/2025 33.00p 34.00p 32.10p 33.00p 306972
08/09/2025 33.50p 34.00p 32.00p 33.00p 271761
05/09/2025 34.00p 35.00p 33.00p 33.50p 189028
04/09/2025 33.50p 34.50p 33.00p 34.00p 114904
03/09/2025 33.50p 34.00p 33.00p 33.50p 216038
02/09/2025 33.50p 34.00p 33.16p 33.20p 120831
01/09/2025 34.00p 35.00p 33.00p 33.50p 185084
29/08/2025 34.50p 35.00p 33.32p 34.00p 170310
28/08/2025 34.50p 35.00p 34.00p 34.00p 62796
27/08/2025 35.00p 35.70p 34.40p 35.00p 159674
26/08/2025 36.50p 37.00p 34.27p 35.00p 209617
22/08/2025 36.50p 37.00p 36.00p 36.50p 88098
21/08/2025 36.50p 37.00p 36.27p 36.50p 75279
20/08/2025 37.00p 38.00p 36.00p 36.50p 131731
19/08/2025 37.50p 39.00p 37.00p 38.80p 201009
18/08/2025 36.00p 37.20p 36.00p 37.20p 195612
15/08/2025 36.00p 39.60p 35.80p 36.00p 41326
14/08/2025 36.00p 39.00p 35.00p 39.00p 64845
13/08/2025 36.00p 37.00p 35.90p 36.00p 44841
12/08/2025 36.00p 37.00p 35.75p 36.00p 53384
11/08/2025 35.50p 37.00p 35.00p 36.00p 133288
08/08/2025 35.50p 36.00p 34.65p 35.20p 85767
07/08/2025 35.50p 36.80p 34.60p 35.50p 146275
06/08/2025 36.00p 37.00p 35.20p 36.80p 237836
05/08/2025 36.00p 37.00p 35.52p 36.00p 18888
04/08/2025 34.50p 36.00p 34.00p 34.80p 187717
01/08/2025 34.50p 35.80p 34.45p 34.50p 62209
31/07/2025 34.50p 35.00p 34.00p 35.00p 117134
30/07/2025 36.00p 36.40p 35.37p 35.50p 131011
29/07/2025 36.00p 37.00p 35.80p 36.50p 171416
28/07/2025 36.00p 37.00p 35.50p 36.00p 321553
25/07/2025 36.00p 36.00p 34.60p 35.50p 137709
24/07/2025 36.50p 36.95p 35.00p 35.00p 80807
23/07/2025 38.50p 39.00p 36.10p 36.50p 147931
22/07/2025 38.00p 39.00p 37.00p 37.50p 321619
21/07/2025 36.00p 39.40p 36.00p 39.40p 345079
18/07/2025 35.50p 36.60p 35.00p 36.00p 129669
17/07/2025 35.50p 36.40p 35.50p 35.50p 65497
16/07/2025 35.50p 36.80p 35.00p 35.50p 107333
15/07/2025 35.50p 35.86p 35.11p 35.50p 145587
14/07/2025 34.50p 35.00p 34.00p 34.50p 146292
11/07/2025 34.50p 34.60p 34.02p 34.50p 144739
10/07/2025 34.50p 34.90p 34.00p 34.50p 86509
09/07/2025 34.50p 35.00p 34.00p 34.50p 178600
08/07/2025 34.00p 35.00p 34.00p 34.50p 243122
07/07/2025 33.50p 35.00p 33.00p 34.00p 416572
04/07/2025 33.00p 34.00p 32.65p 33.50p 83012
03/07/2025 32.50p 34.00p 32.38p 33.00p 98602
02/07/2025 32.50p 33.00p 32.10p 32.50p 146414
01/07/2025 32.50p 34.00p 32.00p 32.50p 51300
30/06/2025 32.50p 34.00p 32.20p 32.50p 503490
27/06/2025 33.00p 34.00p 32.00p 33.00p 148482
26/06/2025 32.50p 33.00p 32.00p 32.50p 78560
25/06/2025 32.50p 33.00p 32.00p 32.50p 167879
24/06/2025 33.50p 33.65p 32.00p 33.00p 204080
23/06/2025 32.00p 33.60p 31.00p 33.00p 467272
20/06/2025 32.50p 33.00p 32.00p 32.50p 573399
19/06/2025 32.50p 33.00p 32.16p 32.50p 82089
18/06/2025 33.50p 34.00p 32.00p 33.00p 174330
17/06/2025 35.00p 35.00p 33.76p 34.50p 152921
16/06/2025 35.50p 36.00p 34.00p 35.00p 78878
13/06/2025 36.00p 37.00p 34.50p 36.00p 77718
12/06/2025 36.00p 36.00p 35.00p 36.00p 84776
11/06/2025 35.50p 37.00p 34.90p 36.00p 88180
10/06/2025 36.00p 37.00p 34.25p 34.50p 171145
09/06/2025 34.00p 35.00p 33.00p 34.00p 114117
06/06/2025 33.50p 34.56p 33.00p 34.00p 186860
05/06/2025 32.50p 34.00p 32.00p 33.00p 182485
04/06/2025 31.00p 32.00p 30.45p 32.00p 228636
03/06/2025 31.50p 31.50p 30.40p 31.40p 156195
02/06/2025 31.50p 31.80p 31.20p 31.50p 44615
30/05/2025 31.50p 32.00p 31.00p 31.80p 52629
29/05/2025 32.00p 33.00p 31.40p 31.50p 61925
28/05/2025 32.00p 32.50p 31.66p 32.00p 130036
27/05/2025 31.50p 33.00p 31.00p 32.00p 153783
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

*Close Price adjusted for both dividends and splits