LSE - Delayed Quote GBp
Sovereign Metals Limited (SVML.L)
At close: October 25 at 4:34 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | 44,156 |
| Oct 8, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 25,855 |
| Oct 7, 2024 | 37.00 | 37.74 | 36.40 | 37.00 | 37.00 | 31,578 |
| Oct 4, 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 112,719 |
| Oct 3, 2024 | 36.00 | 37.80 | 35.52 | 36.00 | 36.00 | 20,599 |
| Oct 2, 2024 | 36.00 | 37.00 | 35.00 | 36.50 | 36.50 | 68,205 |
| Oct 1, 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 9, 2024 | 34.50 | 35.00 | 33.85 | 33.50 | 33.50 | 39,850 |
| Sep 6, 2024 | 35.50 | 36.80 | 34.51 | 35.00 | 35.00 | 68,934 |
| Sep 5, 2024 | 34.00 | 36.55 | 35.00 | 36.00 | 36.00 | 206,546 |
| Sep 4, 2024 | 32.50 | 34.00 | 32.00 | 33.50 | 33.50 | 273,793 |
| Sep 3, 2024 | 33.50 | 33.75 | 33.17 | 33.50 | 33.50 | 55,355 |
| Sep 2, 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 9, 2024 | 32.00 | 33.00 | 31.17 | 32.00 | 32.00 | 7,963 |
| Aug 8, 2024 | 32.50 | 32.00 | 30.23 | 31.00 | 31.00 | 80,750 |
| Aug 7, 2024 | 32.50 | 34.00 | 32.00 | 32.50 | 32.50 | 72,299 |
| Aug 6, 2024 | 32.50 | 33.00 | 32.87 | 32.50 | 32.50 | 6,612 |
| Aug 5, 2024 | 34.00 | 34.00 | 32.04 | 33.00 | 33.00 | 22,208 |
| Aug 2, 2024 | 34.50 | 34.83 | 33.82 | 34.50 | 34.50 | 56,585 |
| Aug 1, 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 9, 2024 | 36.00 | 36.10 | 35.80 | 36.00 | 36.00 | 87,960 |
| Jul 8, 2024 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 128,200 |
| Jul 5, 2024 | 36.50 | 38.34 | 37.00 | 36.80 | 36.80 | 38,534 |
| Jul 4, 2024 | 36.50 | 38.60 | 37.00 | 36.50 | 36.50 | 198,590 |
| Jul 3, 2024 | 38.50 | 38.80 | 35.30 | 35.50 | 35.50 | 234,217 |
| Jul 2, 2024 | 33.50 | 33.90 | 33.50 | 33.50 | 33.50 | 47,158 |
| Jul 1, 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 7, 2024 | 33.50 | 33.40 | 32.70 | 32.50 | 32.50 | 22,439 |
| Jun 6, 2024 | 33.50 | 33.60 | 33.05 | 33.50 | 33.50 | 48,573 |
| Jun 5, 2024 | 33.50 | 33.95 | 33.10 | 33.50 | 33.50 | 58,433 |
| Jun 4, 2024 | 34.50 | 35.00 | 33.50 | 33.50 | 33.50 | 146,670 |
| Jun 3, 2024 | 34.00 | 37.00 | 34.00 | 35.50 | 35.50 | 342,849 |
| May 31, 2024 | 31.50 | 33.75 | 32.00 | 33.00 | 33.00 | 120,185 |
| May 30, 2024 | 30.50 | 30.89 | 30.00 | 30.50 | 30.50 | 6,448 |
| May 29, 2024 | 29.00 | 30.90 | 29.00 | 30.50 | 30.50 | 63,891 |
| May 28, 2024 | 28.00 | 29.14 | 28.30 | 29.00 | 29.00 | 78,278 |
| May 24, 2024 | 28.00 | 29.00 | 28.60 | 28.00 | 28.00 | 16,465 |
| May 23, 2024 | 28.00 | 28.38 | 27.63 | 28.00 | 28.00 | 18,899 |
| May 22, 2024 | 27.50 | 29.00 | 27.50 | 28.00 | 28.00 | 30,948 |
| May 21, 2024 | 28.50 | 29.00 | 27.05 | 27.50 | 27.50 | 110,260 |
| May 20, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 101,400 |
| May 17, 2024 | 28.00 | 27.81 | 27.32 | 28.00 | 28.00 | 1,278 |
| May 16, 2024 | 28.00 | 28.50 | 28.45 | 28.00 | 28.00 | 5,909 |
| May 15, 2024 | 28.00 | 28.50 | 28.50 | 28.00 | 28.00 | 1,151 |
| May 14, 2024 | 28.50 | 28.00 | 27.80 | 27.00 | 27.00 | 18,677 |
| May 13, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 44,176 |
| May 10, 2024 | 28.50 | 29.00 | 27.99 | 28.50 | 28.50 | 207,939 |
| May 9, 2024 | 27.00 | 28.30 | 27.25 | 28.00 | 28.00 | 69,042 |
| May 8, 2024 | 27.00 | 27.60 | 26.00 | 27.00 | 27.00 | 4,462 |
| May 7, 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 47,378 |
| May 3, 2024 | 26.50 | 26.29 | 26.00 | 26.50 | 26.50 | 33,379 |
| May 2, 2024 | 26.50 | 26.10 | 26.06 | 26.50 | 26.50 | 2,511 |
| May 1, 2024 | 26.50 | 26.13 | 26.00 | 26.50 | 26.50 | 4,280 |
| Apr 30, 2024 | 26.50 | 26.30 | 26.30 | 26.50 | 26.50 | 37,207 |
| Apr 29, 2024 | 26.50 | 26.60 | 26.33 | 26.60 | 26.60 | 15,664 |
| Apr 26, 2024 | 26.50 | 27.00 | 26.30 | 26.50 | 26.50 | 25,023 |
| Apr 25, 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 23,007 |
| Apr 24, 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 112,798 |
| Apr 23, 2024 | 25.50 | 26.30 | 25.75 | 26.50 | 26.50 | 96,965 |
| Apr 22, 2024 | 25.00 | 25.30 | 25.30 | 25.00 | 25.00 | 14,600 |
| Apr 19, 2024 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | 10,000 |
| Apr 18, 2024 | 23.50 | 24.00 | 23.56 | 24.00 | 24.00 | 23,000 |
| Apr 17, 2024 | 23.50 | 23.95 | 23.95 | 23.50 | 23.50 | 10 |
| Apr 16, 2024 | 24.00 | 24.39 | 23.30 | 23.50 | 23.50 | 42,668 |
| Apr 15, 2024 | 24.00 | 24.50 | 23.60 | 24.00 | 24.00 | 3,964 |
| Apr 12, 2024 | 24.00 | 24.40 | 23.50 | 24.00 | 24.00 | 53,063 |
| Apr 11, 2024 | 24.00 | 25.00 | 23.55 | 24.00 | 24.00 | 44,906 |
| Apr 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 9, 2024 | 24.00 | 24.40 | 24.20 | 24.00 | 24.00 | 6,448 |
| Apr 8, 2024 | 24.00 | 24.50 | 23.60 | 24.00 | 24.00 | 57,263 |
| Apr 5, 2024 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | 12 |
| Apr 4, 2024 | 25.50 | 25.00 | 24.00 | 24.00 | 24.00 | 68,175 |
| Apr 3, 2024 | 25.50 | 25.30 | 24.80 | 24.80 | 24.80 | 18,227 |
| Apr 2, 2024 | 25.50 | 25.65 | 25.05 | 25.50 | 25.50 | 42,615 |
| Mar 28, 2024 | 25.50 | 25.60 | 25.20 | 25.50 | 25.50 | 23,287 |
| Mar 27, 2024 | 25.50 | 26.00 | 25.16 | 25.50 | 25.50 | 61,861 |
| Mar 26, 2024 | 26.00 | 26.00 | 25.13 | 25.50 | 25.50 | 131,691 |
| Mar 25, 2024 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | 230,926 |
| Mar 22, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 149,193 |
| Mar 21, 2024 | 24.50 | 24.35 | 23.50 | 24.00 | 24.00 | 44,367 |
| Mar 20, 2024 | 24.50 | 24.90 | 24.10 | 24.50 | 24.50 | 48,164 |
| Mar 19, 2024 | 24.50 | 24.90 | 24.22 | 24.50 | 24.50 | 7,510 |
| Mar 18, 2024 | 24.50 | 24.90 | 24.20 | 24.50 | 24.50 | 12,751 |
| Mar 15, 2024 | 24.50 | 24.90 | 24.20 | 24.50 | 24.50 | 4,012 |
| Mar 14, 2024 | 24.50 | 24.75 | 24.00 | 24.50 | 24.50 | 667 |
| Mar 13, 2024 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 1,847 |
| Mar 12, 2024 | 24.50 | 24.00 | 23.20 | 24.00 | 24.00 | 81,865 |
| Mar 11, 2024 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | 52,487 |
| Mar 8, 2024 | 24.00 | 24.10 | 23.00 | 23.50 | 23.50 | 79,077 |
| Mar 7, 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 3,595 |
| Mar 6, 2024 | 23.50 | 23.55 | 23.00 | 22.50 | 22.50 | 7,585 |
| Mar 5, 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 30,175 |
| Mar 4, 2024 | 23.50 | 24.00 | 23.18 | 23.50 | 23.50 | 18,349 |
| Mar 1, 2024 | 23.50 | 24.00 | 23.11 | 23.50 | 23.50 | 49,115 |
| Feb 29, 2024 | 23.50 | 23.75 | 23.40 | 23.50 | 23.50 | 30,991 |
| Feb 28, 2024 | 23.50 | 23.90 | 23.40 | 23.50 | 23.50 | 89,979 |
| Feb 27, 2024 | 24.00 | 23.75 | 23.20 | 23.50 | 23.50 | 112,424 |
| Feb 26, 2024 | 22.50 | 22.90 | 22.06 | 22.50 | 22.50 | 131,534 |
| Feb 23, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 103,561 |
| Feb 22, 2024 | 23.50 | 23.45 | 22.26 | 23.00 | 23.00 | 78,481 |
| Feb 21, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Feb 20, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Feb 19, 2024 | 24.00 | 24.50 | 23.10 | 23.50 | 23.50 | 116,307 |
| Feb 16, 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 29,110 |
| Feb 15, 2024 | 23.50 | 23.05 | 23.00 | 23.50 | 23.50 | 80,335 |
| Feb 14, 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 27,542 |
| Feb 13, 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 4,641 |
| Feb 12, 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 23,418 |
| Feb 9, 2024 | 23.50 | 23.75 | 23.15 | 23.50 | 23.50 | 17,168 |
| Feb 8, 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 135,104 |
| Feb 7, 2024 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | 26,340 |
| Feb 6, 2024 | 23.50 | 23.65 | 22.60 | 23.50 | 23.50 | 142,928 |
| Feb 5, 2024 | 23.50 | 23.45 | 23.00 | 23.50 | 23.50 | 146,881 |
| Feb 2, 2024 | 24.00 | 25.00 | 22.50 | 23.50 | 23.50 | 142,327 |
| Feb 1, 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 116,008 |
| Jan 31, 2024 | 23.00 | 24.00 | 23.20 | 23.50 | 23.50 | 47,592 |
| Jan 30, 2024 | 23.50 | 24.00 | 22.90 | 23.00 | 23.00 | 51,104 |
| Jan 29, 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 102,964 |
| Jan 26, 2024 | 23.50 | 24.00 | 23.20 | 24.00 | 24.00 | 55,416 |
| Jan 25, 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 14 |
| Jan 24, 2024 | 23.00 | 24.00 | 22.60 | 22.80 | 22.80 | 75,377 |
| Jan 23, 2024 | 22.50 | 22.89 | 22.27 | 22.50 | 22.50 | 222,981 |
| Jan 22, 2024 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | 140,140 |
| Jan 19, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 85,162 |
| Jan 18, 2024 | 21.50 | 23.00 | 21.88 | 22.50 | 22.50 | 65,160 |
| Jan 17, 2024 | 23.50 | 23.00 | 21.95 | 22.80 | 22.80 | 111,811 |
| Jan 16, 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 45,689 |
| Jan 15, 2024 | 23.13 | 23.65 | 23.13 | 23.50 | 23.50 | 46,190 |
| Jan 12, 2024 | 23.50 | 23.65 | 23.00 | 23.50 | 23.50 | 137,015 |
| Jan 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jan 10, 2024 | 23.50 | 23.90 | 23.70 | 23.50 | 23.50 | 18,804 |
| Jan 9, 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 124,812 |
| Jan 8, 2024 | 24.00 | 24.50 | 23.56 | 24.00 | 24.00 | 106,591 |
| Jan 5, 2024 | 24.50 | 24.85 | 24.04 | 24.50 | 24.50 | 55,463 |
| Jan 4, 2024 | 25.50 | 25.40 | 24.50 | 24.50 | 24.50 | 50,246 |
| Jan 3, 2024 | 25.50 | 25.89 | 25.26 | 25.50 | 25.50 | 74,011 |
| Jan 2, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 93,420 |
| Dec 29, 2023 | 27.50 | 27.00 | 26.00 | 26.00 | 26.00 | 116,208 |
| Dec 28, 2023 | 25.50 | 28.77 | 24.05 | 28.00 | 28.00 | 362,637 |
| Dec 27, 2023 | 24.50 | 26.00 | 24.05 | 25.50 | 25.50 | 111,961 |
| Dec 22, 2023 | 24.50 | 24.70 | 24.05 | 24.50 | 24.50 | 12,594 |
| Dec 21, 2023 | 23.00 | 24.95 | 23.86 | 24.50 | 24.50 | 171,878 |
| Dec 20, 2023 | 22.50 | 24.00 | 22.50 | 23.00 | 23.00 | 144,417 |
| Dec 19, 2023 | 23.00 | 23.70 | 21.38 | 22.00 | 22.00 | 144,663 |
| Dec 18, 2023 | 21.50 | 23.50 | 21.90 | 23.00 | 23.00 | 112,520 |
| Dec 15, 2023 | 22.50 | 22.15 | 21.10 | 21.50 | 21.50 | 38,271 |
| Dec 14, 2023 | 22.50 | 22.33 | 21.60 | 22.50 | 22.50 | 103,795 |
| Dec 13, 2023 | 22.50 | 22.78 | 22.00 | 22.50 | 22.50 | 55,836 |
| Dec 12, 2023 | 23.00 | 23.30 | 22.00 | 23.00 | 23.00 | 69,175 |
| Dec 11, 2023 | 23.00 | 23.70 | 22.28 | 23.00 | 23.00 | 140,117 |
| Dec 8, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 7, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 6, 2023 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 42 |
| Dec 5, 2023 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 429 |
| Dec 4, 2023 | 23.00 | 23.33 | 22.23 | 23.00 | 23.00 | 17,750 |
| Dec 1, 2023 | 23.00 | 23.50 | 22.52 | 23.00 | 23.00 | 27,606 |
| Nov 30, 2023 | 22.50 | 23.10 | 22.80 | 23.00 | 23.00 | 79,500 |
| Nov 29, 2023 | 23.50 | 23.65 | 23.00 | 22.50 | 22.50 | 39,388 |
| Nov 28, 2023 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 37,142 |
| Nov 27, 2023 | 23.50 | 23.13 | 23.13 | 23.50 | 23.50 | 10,000 |
| Nov 24, 2023 | 23.50 | 23.75 | 23.05 | 23.50 | 23.50 | 85 |
| Nov 23, 2023 | 23.50 | 23.75 | 23.75 | 23.50 | 23.50 | 63 |
| Nov 22, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Nov 21, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Nov 20, 2023 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 4,500 |
| Nov 17, 2023 | 23.50 | 23.90 | 23.16 | 23.50 | 23.50 | 21,953 |
| Nov 16, 2023 | 24.50 | 24.00 | 23.00 | 23.50 | 23.50 | 86,069 |
| Nov 15, 2023 | 24.50 | 24.60 | 24.15 | 24.50 | 24.50 | 12,547 |
| Nov 14, 2023 | 24.50 | 24.63 | 24.15 | 24.50 | 24.50 | 36,373 |
| Nov 13, 2023 | 24.50 | 24.69 | 24.69 | 24.50 | 24.50 | 267 |
| Nov 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 9, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 8, 2023 | 24.50 | 24.80 | 24.15 | 24.50 | 24.50 | 25,021 |
| Nov 7, 2023 | 24.50 | 24.90 | 24.15 | 24.50 | 24.50 | 1,229 |
| Nov 6, 2023 | 24.50 | 24.60 | 24.00 | 24.50 | 24.50 | 12,511 |
| Nov 3, 2023 | 24.50 | 24.90 | 24.90 | 24.50 | 24.50 | 50 |
| Nov 2, 2023 | 25.50 | 24.95 | 24.55 | 24.50 | 24.50 | 13,440 |
| Nov 1, 2023 | 24.00 | 23.96 | 23.15 | 23.50 | 23.50 | 33,183 |
| Oct 31, 2023 | 24.00 | 24.30 | 23.30 | 24.00 | 24.00 | 30,823 |
| Oct 30, 2023 | 24.50 | 24.40 | 23.00 | 24.00 | 24.00 | 48,138 |
| Oct 27, 2023 | 24.50 | 24.02 | 24.02 | 24.50 | 24.50 | 5,000 |
| Oct 26, 2023 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | 48,900 |
| Oct 25, 2023 | 21.50 | 26.00 | 22.90 | 26.00 | 26.00 | 203,558 |
Related Tickers
DFPP.HM District Metals Corp
0.2640
+4.76%
MET1.L Metals One PLC
0.4000
0.00%
1SN.L First Tin Plc
6.38
+3.66%
ARI.JO African Rainbow Minerals Limited
18,485.00
+2.19%
FCM.L First Class Metals PLC
1.8500
0.00%
JLP.L Jubilee Metals Group PLC
4.5500
+0.22%
BRES.L Blencowe Resources Plc
4.6500
0.00%
ACP.L Armadale Capital Plc
0.1350
-15.62%
S32.L South32 Limited
189.60
+1.07%
IPX.AX IperionX Limited
3.2200
+2.88%