Advertisement
Sovereign Metals Limited (SVML.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:34PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 35.00 | 36.00 | 34.90 | 35.50 | 35.50 | 117,066 |
| Oct 24, 2024 | 34.50 | 35.80 | 34.00 | 35.80 | 35.80 | 17,578 |
| Oct 23, 2024 | 34.50 | 34.30 | 34.05 | 34.50 | 34.50 | 6,044 |
| Oct 22, 2024 | 34.50 | 35.00 | 34.05 | 34.50 | 34.50 | 7,734 |
| Oct 21, 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 129,834 |
| Oct 18, 2024 | 35.00 | 35.28 | 34.00 | 35.00 | 35.00 | 98,266 |
| Oct 17, 2024 | 35.00 | 35.20 | 34.55 | 35.00 | 35.00 | 3,690 |
| Oct 16, 2024 | 35.00 | 36.00 | 34.51 | 35.00 | 35.00 | 7,292 |
| Oct 15, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 4,926 |
| Oct 14, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 30,362 |
| Oct 11, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 52,022 |
| Oct 10, 2024 | 35.50 | 35.85 | 35.33 | 35.50 | 35.50 | 17,314 |
| Oct 09, 2024 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | 44,156 |
| Oct 08, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 25,855 |
| Oct 07, 2024 | 37.00 | 37.74 | 36.40 | 37.00 | 37.00 | 31,578 |
| Oct 04, 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 112,719 |
| Oct 03, 2024 | 36.00 | 37.80 | 35.52 | 36.00 | 36.00 | 20,599 |
| Oct 02, 2024 | 36.00 | 37.00 | 35.00 | 36.50 | 36.50 | 68,205 |
| Oct 01, 2024 | 36.00 | 37.80 | 35.00 | 36.00 | 36.00 | 85,409 |
| Sep 30, 2024 | 35.00 | 37.80 | 35.00 | 36.00 | 36.00 | 38,542 |
| Sep 27, 2024 | 35.00 | 36.00 | 35.98 | 35.00 | 35.00 | 24,861 |
| Sep 26, 2024 | 35.00 | 35.80 | 34.60 | 35.00 | 35.00 | 110,890 |
| Sep 25, 2024 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | 119,161 |
| Sep 24, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 140,165 |
| Sep 23, 2024 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 634,873 |
| Sep 20, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 69,144 |
| Sep 19, 2024 | 32.50 | 32.60 | 32.07 | 32.50 | 32.50 | 36,897 |
| Sep 18, 2024 | 32.50 | 32.40 | 32.15 | 32.50 | 32.50 | 56,671 |
| Sep 17, 2024 | 30.50 | 31.00 | 30.15 | 30.50 | 30.50 | 202,419 |
| Sep 16, 2024 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | 154,358 |
| Sep 13, 2024 | 32.00 | 32.20 | 30.26 | 30.50 | 30.50 | 85,153 |
| Sep 12, 2024 | 30.50 | 31.00 | 29.75 | 29.50 | 29.50 | 186,387 |
| Sep 11, 2024 | 31.50 | 31.00 | 29.25 | 29.50 | 29.50 | 97,053 |
| Sep 10, 2024 | 32.00 | 32.60 | 30.50 | 31.50 | 31.50 | 421,768 |
| Sep 09, 2024 | 34.50 | 35.00 | 33.85 | 33.50 | 33.50 | 39,850 |
| Sep 06, 2024 | 35.50 | 36.80 | 34.51 | 35.00 | 35.00 | 68,934 |
| Sep 05, 2024 | 34.00 | 36.55 | 35.00 | 36.00 | 36.00 | 206,546 |
| Sep 04, 2024 | 32.50 | 34.00 | 32.00 | 33.50 | 33.50 | 273,793 |
| Sep 03, 2024 | 33.50 | 33.75 | 33.17 | 33.50 | 33.50 | 55,355 |
| Sep 02, 2024 | 32.50 | 34.00 | 32.70 | 33.50 | 33.50 | 199,118 |
| Aug 30, 2024 | 32.50 | 32.43 | 32.43 | 32.50 | 32.50 | 23,431 |
| Aug 29, 2024 | 32.50 | 32.45 | 32.14 | 32.50 | 32.50 | 7,061 |
| Aug 28, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 51,607 |
| Aug 27, 2024 | 32.50 | 32.80 | 32.00 | 32.50 | 32.50 | 61,898 |
| Aug 23, 2024 | 33.00 | 33.00 | 31.00 | 32.50 | 32.50 | 96,729 |
| Aug 22, 2024 | 33.00 | 32.04 | 32.04 | 33.00 | 33.00 | 8,313 |
| Aug 21, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 43,315 |
| Aug 20, 2024 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | 21,736 |
| Aug 19, 2024 | 33.50 | 33.20 | 33.00 | 33.50 | 33.50 | 19,364 |
| Aug 16, 2024 | 33.50 | 33.25 | 33.06 | 33.50 | 33.50 | 13,903 |
| Aug 15, 2024 | 33.50 | 33.45 | 33.00 | 33.50 | 33.50 | 19,672 |
| Aug 14, 2024 | 33.50 | 33.50 | 33.06 | 33.50 | 33.50 | 3,665 |
| Aug 13, 2024 | 33.00 | 34.00 | 32.00 | 33.50 | 33.50 | 139,864 |
| Aug 12, 2024 | 32.00 | 33.00 | 32.36 | 33.00 | 33.00 | 125,466 |
| Aug 09, 2024 | 32.00 | 33.00 | 31.17 | 32.00 | 32.00 | 7,963 |
| Aug 08, 2024 | 32.50 | 32.00 | 30.23 | 31.00 | 31.00 | 80,750 |
| Aug 07, 2024 | 32.50 | 34.00 | 32.00 | 32.50 | 32.50 | 72,299 |
| Aug 06, 2024 | 32.50 | 33.00 | 32.87 | 32.50 | 32.50 | 6,612 |
| Aug 05, 2024 | 34.00 | 34.00 | 32.04 | 33.00 | 33.00 | 22,208 |
| Aug 02, 2024 | 34.50 | 34.83 | 33.82 | 34.50 | 34.50 | 56,585 |
| Aug 01, 2024 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | 30,744 |
| Jul 31, 2024 | 34.00 | 35.80 | 34.95 | 34.00 | 34.00 | 36,311 |
| Jul 30, 2024 | 34.50 | 36.00 | 33.30 | 34.00 | 34.00 | 52,742 |
| Jul 29, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 151,261 |
| Jul 26, 2024 | 35.00 | 35.08 | 34.70 | 35.00 | 35.00 | 29,997 |
| Jul 25, 2024 | 35.50 | 35.75 | 34.00 | 35.00 | 35.00 | 49,169 |
| Jul 24, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 61,190 |
| Jul 23, 2024 | 34.50 | 35.00 | 34.13 | 34.50 | 34.50 | 5,210 |
| Jul 22, 2024 | 35.00 | 35.80 | 34.00 | 35.80 | 35.80 | 63,503 |
| Jul 19, 2024 | 35.50 | 36.40 | 35.10 | 35.50 | 35.50 | 17,296 |
| Jul 18, 2024 | 36.00 | 36.80 | 35.00 | 35.50 | 35.50 | 104,942 |
| Jul 17, 2024 | 37.00 | 38.00 | 35.00 | 36.50 | 36.50 | 73,211 |
| Jul 16, 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 77,146 |
| Jul 15, 2024 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 143,766 |
| Jul 12, 2024 | 39.50 | 40.00 | 38.04 | 39.00 | 39.00 | 64,619 |
| Jul 11, 2024 | 37.50 | 40.00 | 37.90 | 39.50 | 39.50 | 300,584 |
| Jul 10, 2024 | 36.00 | 37.75 | 35.51 | 37.00 | 37.00 | 168,036 |
| Jul 09, 2024 | 36.00 | 36.10 | 35.80 | 36.00 | 36.00 | 87,960 |
| Jul 08, 2024 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 128,200 |
| Jul 05, 2024 | 36.50 | 38.34 | 37.00 | 36.80 | 36.80 | 38,534 |
| Jul 04, 2024 | 36.50 | 38.60 | 37.00 | 36.50 | 36.50 | 198,590 |
| Jul 03, 2024 | 38.50 | 38.80 | 35.30 | 35.50 | 35.50 | 234,217 |
| Jul 02, 2024 | 33.50 | 33.90 | 33.50 | 33.50 | 33.50 | 47,158 |
| Jul 01, 2024 | 31.50 | 35.00 | 31.63 | 33.50 | 33.50 | 56,724 |
| Jun 28, 2024 | 31.00 | 31.95 | 31.50 | 31.50 | 31.50 | 50,523 |
| Jun 27, 2024 | 31.00 | 31.60 | 31.15 | 31.00 | 31.00 | 30,908 |
| Jun 26, 2024 | 30.50 | 31.70 | 31.00 | 31.00 | 31.00 | 98,266 |
| Jun 25, 2024 | 30.50 | 30.99 | 30.11 | 30.50 | 30.50 | 63,239 |
| Jun 24, 2024 | 29.00 | 31.00 | 29.20 | 30.50 | 30.50 | 107,952 |
| Jun 21, 2024 | 29.00 | 29.78 | 29.78 | 29.00 | 29.00 | 6,719 |
| Jun 20, 2024 | 29.00 | 30.60 | 29.00 | 29.00 | 29.00 | 31,711 |
| Jun 19, 2024 | 29.00 | 30.00 | 28.92 | 29.00 | 29.00 | 49,222 |
| Jun 18, 2024 | 29.50 | 29.91 | 28.10 | 29.00 | 29.00 | 29,951 |
| Jun 17, 2024 | 29.50 | 29.85 | 29.75 | 29.50 | 29.50 | 23,785 |
| Jun 14, 2024 | 30.50 | 30.70 | 29.35 | 29.50 | 29.50 | 59,329 |
| Jun 13, 2024 | 31.00 | 31.00 | 30.35 | 30.50 | 30.50 | 139,332 |
| Jun 12, 2024 | 31.50 | 32.00 | 31.07 | 31.50 | 31.50 | 43,434 |
| Jun 11, 2024 | 31.50 | 31.95 | 31.05 | 31.50 | 31.50 | 17,332 |
| Jun 10, 2024 | 31.50 | 32.00 | 31.15 | 31.50 | 31.50 | 39,934 |
| Jun 07, 2024 | 33.50 | 33.40 | 32.70 | 32.50 | 32.50 | 22,439 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.