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
02/02/2024 24.00p 25.00p 22.50p 23.50p 142327
01/02/2024 23.50p 24.00p 23.00p 24.00p 116008
31/01/2024 23.00p 24.00p 23.00p 23.50p 47592
30/01/2024 23.50p 24.00p 22.90p 23.00p 51104
29/01/2024 23.50p 24.00p 23.00p 24.00p 102964
26/01/2024 23.50p 24.00p 23.20p 24.00p 55416
25/01/2024 23.00p 24.00p 23.00p 23.00p 14
24/01/2024 23.00p 24.00p 22.60p 22.80p 75377
23/01/2024 22.50p 22.89p 22.27p 22.50p 617981
22/01/2024 22.50p 23.00p 22.00p 22.40p 624307
19/01/2024 22.50p 23.00p 22.00p 22.50p 155162
18/01/2024 21.50p 23.00p 21.50p 22.50p 340414
17/01/2024 23.50p 23.50p 21.95p 22.80p 111811
16/01/2024 23.50p 23.50p 23.00p 23.00p 45689
15/01/2024 23.50p 23.65p 23.13p 23.50p 46190
12/01/2024 23.50p 23.65p 23.00p 23.50p 137015
11/01/2024 23.50p 23.50p 23.37p 23.50p 0
10/01/2024 23.50p 23.90p 23.20p 23.50p 18804
09/01/2024 23.50p 24.00p 23.00p 23.50p 124812
08/01/2024 24.00p 24.50p 23.56p 24.00p 106591
05/01/2024 24.50p 24.85p 24.04p 24.50p 55463
04/01/2024 25.50p 25.50p 24.50p 24.50p 50246
03/01/2024 25.50p 25.89p 25.26p 25.50p 74011
02/01/2024 26.00p 26.00p 25.00p 26.00p 93420
29/12/2023 27.50p 27.50p 26.00p 26.00p 116208
28/12/2023 25.50p 28.77p 25.50p 28.00p 362637
27/12/2023 24.50p 26.00p 24.05p 25.50p 111961
22/12/2023 24.50p 24.70p 24.05p 24.50p 12594
21/12/2023 23.00p 24.95p 23.00p 24.50p 141003
20/12/2023 22.50p 24.00p 22.50p 23.00p 144417
19/12/2023 23.00p 23.70p 21.38p 22.00p 104663
18/12/2023 21.50p 23.50p 21.50p 23.00p 112520
15/12/2023 22.50p 22.50p 21.10p 21.50p 38271
14/12/2023 22.50p 22.50p 21.60p 22.50p 103795
13/12/2023 22.50p 22.78p 22.00p 22.50p 55836
12/12/2023 23.00p 23.30p 22.00p 23.00p 69175
11/12/2023 23.00p 23.70p 22.28p 23.00p 140117
08/12/2023 23.00p 23.00p 22.54p 23.00p 0
07/12/2023 23.00p 23.00p 22.54p 23.00p 0
06/12/2023 23.00p 23.30p 23.00p 23.00p 42
05/12/2023 23.00p 23.30p 23.00p 23.00p 429
04/12/2023 23.00p 23.33p 22.23p 23.00p 17750
01/12/2023 23.00p 23.50p 22.52p 23.00p 27606
30/11/2023 22.50p 23.10p 22.50p 23.00p 79500
29/11/2023 23.50p 23.65p 22.50p 22.50p 39388
28/11/2023 23.50p 23.50p 23.00p 23.50p 37142
27/11/2023 23.50p 23.50p 23.13p 23.50p 10000
24/11/2023 23.50p 23.75p 23.05p 23.50p 85
23/11/2023 23.50p 23.75p 23.50p 23.50p 63
22/11/2023 23.50p 23.50p 23.19p 23.50p 0
21/11/2023 23.50p 23.50p 23.19p 23.50p 0
20/11/2023 23.50p 23.50p 23.00p 23.50p 4500
17/11/2023 23.50p 23.90p 23.16p 23.50p 21953
16/11/2023 24.50p 24.50p 23.00p 23.50p 86069
15/11/2023 24.50p 24.60p 24.15p 24.50p 12547
14/11/2023 24.50p 24.63p 24.15p 24.50p 36373
13/11/2023 24.50p 24.69p 24.50p 24.50p 267
10/11/2023 24.50p 24.50p 24.25p 24.50p 0
09/11/2023 24.50p 24.88p 24.25p 24.50p 0
08/11/2023 24.50p 24.80p 24.15p 24.50p 25021
07/11/2023 24.50p 24.90p 24.15p 24.50p 1229
06/11/2023 24.50p 24.60p 24.00p 24.50p 12511
03/11/2023 24.50p 24.90p 24.50p 24.50p 50
02/11/2023 25.50p 25.50p 24.50p 24.50p 13440
01/11/2023 24.00p 24.00p 23.15p 23.50p 33183
31/10/2023 24.00p 24.30p 23.30p 24.00p 30823
30/10/2023 24.50p 24.50p 23.00p 24.00p 48138
27/10/2023 24.50p 24.50p 24.02p 24.50p 5000
26/10/2023 24.50p 26.00p 24.50p 24.50p 48900
25/10/2023 21.50p 26.00p 21.50p 26.00p 203558
24/10/2023 21.00p 21.95p 21.00p 21.50p 408670
23/10/2023 21.00p 21.40p 20.00p 21.00p 148469
20/10/2023 21.50p 21.50p 20.05p 21.00p 78118
19/10/2023 21.50p 21.50p 21.00p 21.50p 10000
18/10/2023 21.50p 21.50p 21.40p 21.50p 7943
17/10/2023 21.50p 21.50p 21.02p 21.50p 1500
16/10/2023 21.50p 21.50p 21.12p 21.50p 35932
13/10/2023 21.50p 21.50p 21.45p 21.50p 29571
12/10/2023 21.50p 21.50p 21.00p 21.50p 12919
11/10/2023 21.50p 21.50p 21.40p 21.50p 3047
10/10/2023 21.50p 21.50p 21.45p 21.50p 4654
09/10/2023 21.50p 21.50p 21.50p 21.50p 0
06/10/2023 21.50p 21.50p 21.12p 21.50p 2387
05/10/2023 21.50p 21.85p 21.50p 21.50p 860
04/10/2023 21.50p 21.50p 21.50p 21.50p 0
03/10/2023 21.50p 21.98p 21.50p 21.50p 10405
02/10/2023 21.50p 22.00p 21.02p 21.50p 56889
29/09/2023 21.50p 21.98p 21.50p 21.50p 15011
28/09/2023 22.50p 22.50p 21.02p 21.50p 68164
27/09/2023 22.50p 22.99p 22.41p 22.50p 16573
26/09/2023 22.50p 22.50p 22.25p 22.50p 0
25/09/2023 23.50p 23.50p 22.50p 22.50p 10227
22/09/2023 23.50p 23.50p 23.50p 23.50p 0
21/09/2023 23.00p 23.50p 23.00p 23.50p 500
20/09/2023 23.50p 23.70p 23.00p 23.00p 175790
19/09/2023 23.00p 23.50p 22.95p 23.50p 43572
18/09/2023 22.50p 23.00p 22.35p 23.00p 39682
15/09/2023 22.50p 22.50p 22.33p 22.50p 0
14/09/2023 23.50p 23.50p 22.30p 23.00p 46099
13/09/2023 23.50p 23.50p 22.50p 23.50p 500
12/09/2023 24.00p 24.00p 23.00p 23.50p 66705
11/09/2023 22.50p 24.89p 22.50p 24.00p 257760
08/09/2023 21.50p 22.00p 21.50p 22.00p 47559
07/09/2023 21.50p 21.88p 21.50p 21.50p 8837
06/09/2023 22.50p 22.50p 21.25p 22.00p 23690
05/09/2023 24.00p 24.00p 22.00p 23.00p 98999
04/09/2023 24.00p 24.00p 22.65p 24.00p 113280
01/09/2023 24.00p 24.28p 24.00p 24.00p 239
31/08/2023 24.00p 24.00p 23.25p 24.00p 134
30/08/2023 23.50p 23.92p 23.50p 23.50p 9993
29/08/2023 23.50p 23.70p 23.50p 23.50p 0
25/08/2023 23.50p 24.00p 23.50p 23.50p 41666
24/08/2023 23.50p 23.98p 23.00p 23.50p 15969
23/08/2023 23.00p 23.95p 23.00p 23.50p 60620
22/08/2023 23.00p 23.25p 22.50p 23.00p 0
21/08/2023 23.50p 23.50p 22.50p 22.50p 58911
18/08/2023 23.50p 23.50p 23.10p 23.50p 1189
17/08/2023 23.50p 23.88p 23.50p 23.50p 7920
16/08/2023 25.50p 25.50p 24.00p 24.50p 30000
15/08/2023 25.50p 25.50p 25.23p 25.50p 0
14/08/2023 25.50p 25.70p 25.50p 25.50p 3500
11/08/2023 25.50p 26.00p 25.19p 25.50p 0
10/08/2023 27.00p 27.00p 25.13p 26.00p 48370
09/08/2023 27.00p 27.00p 27.00p 27.00p 0
08/08/2023 27.00p 27.00p 27.00p 27.00p 0
07/08/2023 27.00p 27.00p 26.00p 27.00p 52445
04/08/2023 27.00p 27.00p 26.50p 27.00p 0
03/08/2023 27.00p 27.62p 27.00p 27.00p 45
02/08/2023 27.00p 27.70p 27.00p 27.00p 5504
01/08/2023 27.00p 27.75p 27.00p 27.00p 3586
31/07/2023 27.00p 27.75p 26.11p 27.00p 64987
28/07/2023 27.00p 27.20p 26.88p 27.00p 68276
27/07/2023 27.00p 27.00p 26.00p 27.00p 15090
26/07/2023 27.50p 28.00p 26.00p 27.00p 55065
25/07/2023 28.00p 28.00p 27.00p 28.00p 209157
24/07/2023 28.00p 28.00p 27.36p 28.00p 49245
21/07/2023 29.00p 29.00p 27.30p 28.00p 83004
20/07/2023 27.50p 29.90p 27.50p 29.00p 188848
19/07/2023 27.00p 27.90p 27.00p 27.50p 32796
18/07/2023 28.00p 28.00p 26.75p 27.00p 108168
17/07/2023 28.00p 30.34p 27.06p 28.50p 248075
14/07/2023 23.00p 23.40p 23.00p 23.00p 2148
13/07/2023 23.00p 23.00p 22.35p 23.00p 0
12/07/2023 23.00p 23.00p 22.35p 23.00p 0
11/07/2023 23.00p 23.50p 22.00p 23.00p 48799
10/07/2023 23.50p 23.80p 23.00p 23.00p 473
07/07/2023 24.50p 24.50p 23.10p 23.50p 16334
06/07/2023 24.50p 24.50p 24.50p 24.50p 0
05/07/2023 24.50p 24.50p 24.10p 24.50p 25000
04/07/2023 24.50p 24.67p 24.33p 24.50p 0
03/07/2023 24.50p 24.99p 24.15p 24.50p 25090
30/06/2023 25.00p 25.00p 24.30p 24.50p 40082
29/06/2023 25.50p 25.50p 25.00p 25.00p 25000
28/06/2023 25.50p 25.50p 25.15p 25.50p 8
27/06/2023 25.50p 25.50p 25.23p 25.50p 0
26/06/2023 26.00p 26.00p 25.50p 25.50p 25000
23/06/2023 26.00p 26.00p 25.70p 26.00p 21877
22/06/2023 25.50p 26.80p 25.50p 26.00p 20714
21/06/2023 25.50p 26.00p 25.50p 25.50p 19207
20/06/2023 25.50p 25.85p 25.50p 25.50p 9
19/06/2023 25.50p 25.81p 25.50p 25.50p 0
16/06/2023 25.50p 25.50p 25.02p 25.50p 4879
15/06/2023 25.50p 25.70p 24.25p 25.50p 83189
14/06/2023 25.50p 25.50p 25.02p 25.50p 5000
13/06/2023 24.00p 25.50p 24.00p 25.50p 27552
12/06/2023 24.00p 24.63p 24.00p 24.00p 0
09/06/2023 22.00p 24.00p 22.00p 24.00p 70300
08/06/2023 22.00p 22.70p 22.00p 22.00p 33283
07/06/2023 22.00p 22.00p 21.32p 22.00p 0
06/06/2023 22.00p 22.00p 21.32p 22.00p 0
05/06/2023 22.00p 22.00p 21.32p 22.00p 0
02/06/2023 22.00p 22.40p 22.00p 22.00p 17560
01/06/2023 22.00p 22.00p 21.60p 22.00p 40000
31/05/2023 22.00p 22.60p 22.00p 22.00p 38420
30/05/2023 23.00p 23.00p 22.50p 22.50p 2166
26/05/2023 23.00p 23.40p 23.00p 23.00p 0
25/05/2023 23.00p 23.40p 23.00p 23.00p 0
24/05/2023 23.00p 23.40p 23.00p 23.00p 0
23/05/2023 23.00p 23.40p 23.00p 23.00p 0
22/05/2023 23.00p 23.00p 22.50p 23.00p 1123
19/05/2023 22.50p 23.00p 22.50p 23.00p 17397
18/05/2023 22.50p 22.50p 22.33p 22.50p 0
17/05/2023 22.50p 22.50p 22.33p 22.50p 0
16/05/2023 22.50p 22.50p 22.33p 22.50p 0
15/05/2023 22.50p 22.50p 22.33p 22.50p 0
12/05/2023 22.50p 22.80p 22.50p 22.50p 24627
11/05/2023 23.00p 23.00p 22.50p 22.50p 8500
10/05/2023 23.50p 23.50p 22.50p 23.50p 40000
09/05/2023 24.00p 24.00p 23.05p 23.50p 27880
05/05/2023 24.50p 24.50p 24.00p 24.50p 0
04/05/2023 25.00p 25.44p 24.33p 24.50p 1125
03/05/2023 25.00p 25.00p 24.57p 25.00p 0
02/05/2023 25.50p 25.70p 25.50p 25.50p 5454
28/04/2023 25.50p 25.85p 25.33p 25.50p 15081
27/04/2023 25.50p 25.57p 25.50p 25.50p 0
26/04/2023 26.00p 26.00p 25.20p 26.00p 75
25/04/2023 25.50p 26.00p 25.50p 26.00p 18537
24/04/2023 25.50p 25.50p 25.30p 25.50p 0
21/04/2023 25.50p 25.71p 25.50p 25.50p 2000
20/04/2023 25.50p 25.50p 25.00p 25.50p 502

*Close Price adjusted for both dividends and splits