Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Sovereign Metals Limited NPV (DI) (SVML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | 23.50p | 24.00p | 23.00p | 24.00p | 135104 |
| 07/02/2024 | 23.50p | 24.00p | 23.05p | 23.50p | 26340 |
| 06/02/2024 | 23.50p | 23.65p | 22.60p | 23.50p | 142928 |
| 05/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 146881 |
| 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 |
*Close Price adjusted for both dividends and splits