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 |
|---|---|---|---|---|---|
| 28/10/2022 | 21.50p | 21.60p | 21.50p | 21.50p | 9 |
| 27/10/2022 | 21.50p | 21.65p | 21.50p | 21.50p | 13986 |
| 26/10/2022 | 21.50p | 21.50p | 21.00p | 21.50p | 6791 |
| 25/10/2022 | 21.50p | 21.50p | 21.40p | 21.50p | 0 |
| 24/10/2022 | 21.50p | 21.50p | 21.05p | 21.50p | 2500 |
| 21/10/2022 | 21.50p | 21.95p | 21.05p | 21.50p | 5694 |
| 20/10/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/10/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/10/2022 | 22.00p | 22.00p | 21.70p | 22.00p | 0 |
| 17/10/2022 | 22.50p | 22.50p | 22.00p | 22.00p | 40000 |
| 14/10/2022 | 23.00p | 23.00p | 22.10p | 23.00p | 11094 |
| 13/10/2022 | 23.00p | 23.00p | 22.16p | 23.00p | 10000 |
| 12/10/2022 | 23.00p | 23.00p | 22.77p | 23.00p | 0 |
| 11/10/2022 | 23.00p | 23.30p | 23.00p | 23.00p | 1428 |
| 10/10/2022 | 23.00p | 23.00p | 22.55p | 23.00p | 0 |
| 07/10/2022 | 23.00p | 23.70p | 22.98p | 23.00p | 52549 |
| 06/10/2022 | 23.50p | 23.50p | 23.00p | 23.00p | 20000 |
| 05/10/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/10/2022 | 22.00p | 22.80p | 22.00p | 22.50p | 21903 |
| 03/10/2022 | 22.00p | 22.10p | 22.00p | 22.00p | 45 |
| 30/09/2022 | 22.00p | 22.22p | 22.00p | 22.00p | 2217 |
| 29/09/2022 | 22.00p | 22.30p | 21.62p | 22.00p | 29223 |
| 28/09/2022 | 21.50p | 21.50p | 20.02p | 21.00p | 35517 |
| 27/09/2022 | 23.50p | 23.50p | 22.00p | 22.00p | 93690 |
| 26/09/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 1395 |
| 23/09/2022 | 24.50p | 24.70p | 23.50p | 24.00p | 51856 |
| 22/09/2022 | 25.00p | 25.00p | 24.10p | 24.50p | 120398 |
| 21/09/2022 | 24.50p | 25.00p | 24.45p | 25.00p | 30587 |
| 20/09/2022 | 26.00p | 26.00p | 24.00p | 24.50p | 123646 |
| 19/09/2022 | 26.00p | 26.20p | 25.22p | 26.00p | 11854 |
| 16/09/2022 | 26.00p | 26.20p | 25.22p | 26.00p | 11854 |
| 15/09/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/09/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 18 |
| 13/09/2022 | 26.00p | 26.40p | 25.25p | 26.00p | 5277 |
| 12/09/2022 | 26.00p | 26.50p | 25.20p | 26.00p | 8803 |
| 09/09/2022 | 26.00p | 26.00p | 25.80p | 26.00p | 18433 |
| 08/09/2022 | 25.00p | 25.00p | 24.80p | 25.00p | 15711 |
| 07/09/2022 | 24.00p | 25.00p | 24.00p | 24.50p | 82245 |
| 06/09/2022 | 24.50p | 24.75p | 24.50p | 24.50p | 1389 |
| 05/09/2022 | 24.50p | 24.85p | 24.35p | 24.50p | 3131 |
| 02/09/2022 | 25.50p | 25.50p | 24.00p | 24.50p | 24809 |
| 01/09/2022 | 25.50p | 25.50p | 25.30p | 25.50p | 4895 |
| 31/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/08/2022 | 25.50p | 25.60p | 25.13p | 25.50p | 6453 |
| 26/08/2022 | 25.50p | 25.60p | 25.13p | 25.50p | 6453 |
| 25/08/2022 | 25.50p | 25.60p | 25.13p | 25.50p | 1836 |
| 24/08/2022 | 25.50p | 25.50p | 25.13p | 25.50p | 2673 |
| 23/08/2022 | 25.50p | 26.00p | 25.05p | 26.00p | 8035 |
| 22/08/2022 | 25.50p | 25.50p | 25.05p | 25.50p | 42 |
| 19/08/2022 | 25.50p | 25.70p | 25.05p | 25.50p | 19590 |
| 18/08/2022 | 25.50p | 25.50p | 25.10p | 25.50p | 3311 |
| 17/08/2022 | 26.00p | 26.20p | 25.00p | 25.50p | 204172 |
| 16/08/2022 | 26.50p | 26.50p | 26.00p | 26.00p | 1893 |
| 15/08/2022 | 26.00p | 26.90p | 26.00p | 26.00p | 41106 |
| 12/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 1923 |
| 11/08/2022 | 25.50p | 25.50p | 25.24p | 25.50p | 20465 |
| 10/08/2022 | 25.50p | 25.50p | 25.24p | 25.50p | 226 |
| 09/08/2022 | 25.50p | 25.50p | 25.48p | 25.50p | 362 |
| 08/08/2022 | 25.50p | 25.50p | 25.22p | 25.50p | 5156 |
| 05/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 500 |
| 04/08/2022 | 25.50p | 25.57p | 25.50p | 25.50p | 2358 |
| 03/08/2022 | 26.00p | 26.00p | 25.13p | 25.50p | 25000 |
| 02/08/2022 | 26.00p | 26.00p | 25.58p | 26.00p | 6734 |
| 01/08/2022 | 26.00p | 26.00p | 25.55p | 26.00p | 30889 |
| 29/07/2022 | 26.00p | 26.00p | 25.50p | 26.00p | 3415 |
| 28/07/2022 | 26.00p | 26.00p | 25.35p | 26.00p | 17782 |
| 27/07/2022 | 26.00p | 26.00p | 25.33p | 26.00p | 35000 |
| 26/07/2022 | 26.00p | 26.66p | 25.70p | 26.00p | 21239 |
| 25/07/2022 | 26.00p | 26.66p | 25.57p | 26.00p | 10122 |
| 22/07/2022 | 26.00p | 26.00p | 25.55p | 26.00p | 5000 |
| 21/07/2022 | 26.00p | 26.00p | 25.55p | 26.00p | 50 |
| 20/07/2022 | 26.00p | 26.90p | 25.55p | 26.00p | 28198 |
| 19/07/2022 | 26.00p | 26.00p | 25.33p | 26.00p | 55 |
| 18/07/2022 | 26.00p | 26.00p | 25.33p | 26.00p | 60 |
| 15/07/2022 | 26.50p | 26.50p | 25.50p | 25.50p | 28650 |
| 14/07/2022 | 26.50p | 27.45p | 26.20p | 26.50p | 4321 |
| 13/07/2022 | 26.50p | 27.55p | 26.50p | 26.50p | 54 |
| 12/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/07/2022 | 26.50p | 27.55p | 26.50p | 26.50p | 348 |
| 08/07/2022 | 26.50p | 27.55p | 26.20p | 26.50p | 1782 |
| 07/07/2022 | 26.00p | 27.75p | 26.00p | 26.50p | 51840 |
| 06/07/2022 | 25.00p | 25.20p | 24.30p | 25.00p | 14281 |
| 05/07/2022 | 25.00p | 25.00p | 24.22p | 25.00p | 27145 |
| 04/07/2022 | 25.00p | 25.00p | 24.24p | 25.00p | 35000 |
| 01/07/2022 | 25.00p | 25.12p | 23.00p | 24.00p | 72265 |
| 30/06/2022 | 26.00p | 26.00p | 24.20p | 25.00p | 9620 |
| 29/06/2022 | 26.00p | 26.17p | 25.30p | 26.00p | 156169 |
| 28/06/2022 | 26.00p | 26.40p | 25.25p | 26.00p | 113938 |
| 27/06/2022 | 26.00p | 26.00p | 25.20p | 26.00p | 14732 |
| 24/06/2022 | 26.00p | 26.70p | 25.01p | 26.00p | 49224 |
| 23/06/2022 | 26.50p | 26.50p | 25.20p | 26.00p | 70716 |
| 22/06/2022 | 27.00p | 27.00p | 26.00p | 26.50p | 38102 |
| 21/06/2022 | 26.50p | 27.40p | 26.50p | 26.50p | 11254 |
| 20/06/2022 | 26.50p | 27.45p | 26.50p | 26.50p | 23018 |
| 17/06/2022 | 26.50p | 26.95p | 25.10p | 26.50p | 46053 |
| 16/06/2022 | 28.50p | 28.50p | 25.00p | 25.50p | 305319 |
| 15/06/2022 | 29.50p | 29.50p | 28.70p | 29.00p | 54834 |
| 14/06/2022 | 30.00p | 31.20p | 29.25p | 29.50p | 135032 |
| 13/06/2022 | 30.00p | 30.00p | 29.20p | 30.00p | 55731 |
| 10/06/2022 | 30.00p | 30.10p | 29.20p | 30.00p | 169893 |
| 09/06/2022 | 30.50p | 30.50p | 30.00p | 30.50p | 24664 |
| 08/06/2022 | 30.50p | 30.50p | 30.11p | 30.50p | 13265 |
| 07/06/2022 | 31.00p | 31.00p | 30.90p | 31.00p | 3236 |
| 06/06/2022 | 32.00p | 32.00p | 30.60p | 31.50p | 41406 |
| 03/06/2022 | 32.00p | 32.35p | 31.30p | 32.00p | 23087 |
| 02/06/2022 | 32.00p | 32.35p | 31.30p | 32.00p | 23087 |
| 01/06/2022 | 32.00p | 32.35p | 31.30p | 32.00p | 23087 |
| 31/05/2022 | 30.50p | 32.00p | 30.05p | 31.00p | 41026 |
| 30/05/2022 | 30.00p | 30.50p | 30.00p | 30.50p | 17953 |
| 27/05/2022 | 29.50p | 29.70p | 29.25p | 29.50p | 11397 |
| 26/05/2022 | 29.50p | 29.50p | 29.23p | 29.50p | 6943 |
| 25/05/2022 | 29.50p | 29.50p | 29.28p | 29.50p | 187 |
| 24/05/2022 | 29.50p | 29.50p | 29.00p | 29.50p | 1012 |
| 23/05/2022 | 29.50p | 29.50p | 29.10p | 29.50p | 4859 |
| 20/05/2022 | 29.00p | 29.50p | 28.00p | 29.50p | 23493 |
| 19/05/2022 | 30.50p | 30.50p | 28.00p | 29.50p | 54921 |
| 18/05/2022 | 31.00p | 31.00p | 30.11p | 31.00p | 1823 |
| 17/05/2022 | 31.00p | 31.00p | 30.05p | 31.00p | 20353 |
| 16/05/2022 | 30.50p | 31.00p | 29.22p | 31.00p | 8148 |
| 13/05/2022 | 31.00p | 31.10p | 29.00p | 30.50p | 54744 |
| 12/05/2022 | 32.50p | 32.50p | 29.11p | 31.00p | 73177 |
| 11/05/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 11094 |
| 10/05/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 34794 |
| 09/05/2022 | 36.00p | 36.00p | 33.00p | 34.00p | 98950 |
| 06/05/2022 | 37.50p | 37.50p | 36.00p | 36.50p | 44939 |
| 05/05/2022 | 37.50p | 37.75p | 36.00p | 37.50p | 40139 |
| 04/05/2022 | 40.00p | 40.00p | 37.25p | 37.50p | 78397 |
| 03/05/2022 | 37.50p | 41.90p | 37.50p | 41.00p | 188391 |
| 02/05/2022 | 36.50p | 38.00p | 36.50p | 37.50p | 71480 |
| 29/04/2022 | 36.50p | 38.00p | 36.50p | 37.50p | 71480 |
| 28/04/2022 | 37.00p | 37.00p | 34.10p | 36.00p | 140417 |
| 27/04/2022 | 38.50p | 38.50p | 37.35p | 38.50p | 18734 |
| 26/04/2022 | 39.50p | 39.50p | 37.20p | 39.50p | 42325 |
| 25/04/2022 | 41.00p | 41.20p | 38.00p | 39.50p | 101345 |
| 22/04/2022 | 44.50p | 44.50p | 41.20p | 42.00p | 147978 |
| 21/04/2022 | 47.50p | 47.50p | 44.00p | 44.50p | 169939 |
| 20/04/2022 | 42.50p | 47.75p | 42.00p | 47.50p | 416914 |
| 19/04/2022 | 38.50p | 42.50p | 38.22p | 41.50p | 211406 |
| 18/04/2022 | 38.50p | 38.50p | 38.22p | 38.50p | 7095 |
| 15/04/2022 | 38.50p | 38.50p | 38.22p | 38.50p | 7095 |
| 14/04/2022 | 38.50p | 38.50p | 38.22p | 38.50p | 7095 |
| 13/04/2022 | 38.50p | 38.50p | 37.18p | 38.50p | 10047 |
| 12/04/2022 | 38.50p | 38.75p | 37.12p | 38.50p | 38832 |
| 11/04/2022 | 39.50p | 39.50p | 38.10p | 38.50p | 48112 |
| 08/04/2022 | 39.80p | 39.80p | 39.00p | 39.50p | 71082 |
| 07/04/2022 | 43.60p | 43.60p | 39.33p | 39.80p | 231215 |
| 06/04/2022 | 48.20p | 48.20p | 44.00p | 44.50p | 255510 |
| 05/04/2022 | 46.00p | 53.90p | 46.00p | 48.20p | 478039 |
| 04/04/2022 | 45.00p | 46.00p | 42.25p | 45.50p | 335220 |
| 01/04/2022 | 35.00p | 47.50p | 35.00p | 45.50p | 685448 |
| 31/03/2022 | 32.50p | 35.00p | 32.50p | 33.50p | 53275 |
| 30/03/2022 | 32.00p | 32.40p | 31.26p | 32.00p | 12924 |
| 29/03/2022 | 32.00p | 32.70p | 31.26p | 32.00p | 76767 |
| 28/03/2022 | 29.75p | 32.96p | 29.75p | 32.00p | 166249 |
| 25/03/2022 | 29.25p | 30.00p | 29.25p | 29.50p | 53042 |
| 24/03/2022 | 30.00p | 30.20p | 29.00p | 29.00p | 48984 |
| 23/03/2022 | 30.00p | 30.00p | 29.60p | 30.00p | 93114 |
| 22/03/2022 | 29.00p | 32.00p | 29.00p | 30.00p | 121213 |
| 21/03/2022 | 27.00p | 28.75p | 27.00p | 27.75p | 23679 |
| 18/03/2022 | 27.00p | 27.80p | 27.00p | 27.00p | 6118 |
| 17/03/2022 | 25.75p | 27.50p | 25.60p | 26.50p | 107445 |
| 16/03/2022 | 25.25p | 26.00p | 25.00p | 25.75p | 277291 |
| 15/03/2022 | 25.50p | 26.60p | 25.06p | 25.25p | 135089 |
| 14/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/03/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 50000 |
| 10/03/2022 | 25.00p | 25.25p | 25.00p | 25.00p | 24361 |
| 09/03/2022 | 25.00p | 25.00p | 24.82p | 25.00p | 10000 |
| 08/03/2022 | 25.00p | 25.30p | 25.00p | 25.00p | 1185 |
| 07/03/2022 | 24.00p | 25.70p | 24.00p | 25.00p | 67034 |
| 04/03/2022 | 25.00p | 25.10p | 24.00p | 24.00p | 3948 |
| 03/03/2022 | 25.50p | 25.50p | 24.00p | 25.00p | 38318 |
| 02/03/2022 | 23.00p | 23.00p | 22.90p | 23.00p | 1000 |
| 01/03/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/02/2022 | 23.00p | 23.00p | 22.92p | 23.00p | 8726 |
| 25/02/2022 | 22.50p | 23.00p | 22.50p | 23.00p | 19000 |
| 24/02/2022 | 25.50p | 25.50p | 22.00p | 22.00p | 52500 |
| 23/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/02/2022 | 26.00p | 26.50p | 26.00p | 26.00p | 11133 |
| 21/02/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/02/2022 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 17/02/2022 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 16/02/2022 | 27.25p | 27.70p | 27.25p | 27.25p | 14670 |
| 15/02/2022 | 27.25p | 27.70p | 27.25p | 27.25p | 1761 |
| 14/02/2022 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 11/02/2022 | 27.25p | 27.75p | 27.25p | 27.25p | 14970 |
| 10/02/2022 | 26.00p | 27.85p | 26.00p | 26.50p | 62974 |
| 09/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/02/2022 | 26.00p | 26.30p | 26.00p | 26.00p | 10000 |
| 07/02/2022 | 26.00p | 26.40p | 26.00p | 26.00p | 37878 |
| 04/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/02/2022 | 26.00p | 26.00p | 25.10p | 26.00p | 3823 |
| 01/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/01/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 3823 |
| 28/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/01/2022 | 27.50p | 27.50p | 26.50p | 26.50p | 7500 |
| 24/01/2022 | 27.50p | 27.50p | 27.05p | 27.50p | 21918 |
*Close Price adjusted for both dividends and splits