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
21/01/2022 28.00p 28.00p 28.00p 28.00p 0
20/01/2022 28.50p 28.90p 28.50p 28.50p 2000
19/01/2022 28.50p 29.40p 27.15p 28.50p 15100
18/01/2022 28.50p 28.50p 28.50p 28.50p 0
17/01/2022 28.50p 28.50p 28.50p 28.50p 0
14/01/2022 28.50p 28.50p 28.50p 28.50p 0
13/01/2022 29.00p 29.00p 28.00p 28.50p 93571
12/01/2022 29.00p 29.00p 29.00p 29.00p 0
10/01/2022 30.00p 31.25p 29.00p 29.00p 197771
07/01/2022 30.50p 30.50p 30.00p 30.00p 0
06/01/2022 30.50p 31.50p 30.50p 30.50p 3250
05/01/2022 30.50p 30.50p 30.50p 30.50p 0
04/01/2022 30.50p 31.50p 30.50p 30.50p 1625
03/01/2022 30.50p 31.50p 30.50p 30.50p 146
31/12/2021 30.50p 31.50p 30.50p 30.50p 146
30/12/2021 30.50p 30.50p 30.50p 30.50p 0
29/12/2021 30.50p 30.50p 30.50p 30.50p 0
28/12/2021 30.50p 30.50p 30.50p 30.50p 0
27/12/2021 30.50p 30.50p 30.50p 30.50p 0
24/12/2021 30.50p 30.50p 30.50p 30.50p 0
23/12/2021 30.50p 31.50p 30.50p 30.50p 1269
22/12/2021 31.50p 31.50p 31.50p 31.50p 1000
21/12/2021 32.50p 32.50p 32.50p 32.50p 0
20/12/2021 32.50p 32.50p 32.50p 32.50p 0
17/12/2021 32.50p 32.50p 32.50p 32.50p 0
16/12/2021 32.00p 34.00p 32.00p 32.50p 1700
15/12/2021 31.50p 31.50p 31.50p 31.50p 0
14/12/2021 31.50p 33.75p 31.50p 31.50p 5925

*Close Price adjusted for both dividends and splits