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
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
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