Sovereign Metals Limited (SVML.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:20AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 26.50 | 26.50 | 583 |
| 29 Apr 2024 | 26.50 | 26.60 | 26.33 | 26.60 | 26.60 | 15,664 |
| 26 Apr 2024 | 26.50 | 27.00 | 26.30 | 26.50 | 26.50 | 25,023 |
| 25 Apr 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 23,007 |
| 24 Apr 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 112,798 |
| 23 Apr 2024 | 25.50 | 26.30 | 25.75 | 26.50 | 26.50 | 96,965 |
| 22 Apr 2024 | 25.00 | 25.30 | 25.30 | 25.00 | 25.00 | 14,600 |
| 19 Apr 2024 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | 10,000 |
| 18 Apr 2024 | 23.50 | 24.00 | 23.56 | 24.00 | 24.00 | 23,000 |
| 17 Apr 2024 | 23.50 | 23.95 | 23.95 | 23.50 | 23.50 | 10 |
| 16 Apr 2024 | 24.00 | 24.39 | 23.30 | 23.50 | 23.50 | 42,668 |
| 15 Apr 2024 | 24.00 | 24.50 | 23.60 | 24.00 | 24.00 | 3,964 |
| 12 Apr 2024 | 24.00 | 24.40 | 23.50 | 24.00 | 24.00 | 53,063 |
| 11 Apr 2024 | 24.00 | 25.00 | 23.55 | 24.00 | 24.00 | 44,906 |
| 10 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Apr 2024 | 24.00 | 24.40 | 24.20 | 24.00 | 24.00 | 6,448 |
| 08 Apr 2024 | 24.00 | 24.50 | 23.60 | 24.00 | 24.00 | 57,263 |
| 05 Apr 2024 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | 12 |
| 04 Apr 2024 | 25.50 | 25.00 | 24.00 | 24.00 | 24.00 | 68,175 |
| 03 Apr 2024 | 25.50 | 25.30 | 24.80 | 24.80 | 24.80 | 18,227 |
| 02 Apr 2024 | 25.50 | 25.65 | 25.05 | 25.50 | 25.50 | 42,615 |
| 28 Mar 2024 | 25.50 | 25.60 | 25.20 | 25.50 | 25.50 | 23,287 |
| 27 Mar 2024 | 25.50 | 26.00 | 25.16 | 25.50 | 25.50 | 61,861 |
| 26 Mar 2024 | 26.00 | 26.00 | 25.13 | 25.50 | 25.50 | 131,691 |
| 25 Mar 2024 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | 230,926 |
| 22 Mar 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 149,193 |
| 21 Mar 2024 | 24.50 | 24.35 | 23.50 | 24.00 | 24.00 | 44,367 |
| 20 Mar 2024 | 24.50 | 24.90 | 24.10 | 24.50 | 24.50 | 48,164 |
| 19 Mar 2024 | 24.50 | 24.90 | 24.22 | 24.50 | 24.50 | 7,510 |
| 18 Mar 2024 | 24.50 | 24.90 | 24.20 | 24.50 | 24.50 | 12,751 |
| 15 Mar 2024 | 24.50 | 24.90 | 24.20 | 24.50 | 24.50 | 4,012 |
| 14 Mar 2024 | 24.50 | 24.75 | 24.00 | 24.50 | 24.50 | 667 |
| 13 Mar 2024 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 1,847 |
| 12 Mar 2024 | 24.50 | 24.00 | 23.20 | 24.00 | 24.00 | 81,865 |
| 11 Mar 2024 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | 52,487 |
| 08 Mar 2024 | 24.00 | 24.10 | 23.00 | 23.50 | 23.50 | 79,077 |
| 07 Mar 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 3,595 |
| 06 Mar 2024 | 23.50 | 23.55 | 23.00 | 22.50 | 22.50 | 7,585 |
| 05 Mar 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 30,175 |
| 04 Mar 2024 | 23.50 | 24.00 | 23.18 | 23.50 | 23.50 | 18,349 |
| 01 Mar 2024 | 23.50 | 24.00 | 23.11 | 23.50 | 23.50 | 49,115 |
| 29 Feb 2024 | 23.50 | 23.75 | 23.40 | 23.50 | 23.50 | 30,991 |
| 28 Feb 2024 | 23.50 | 23.90 | 23.40 | 23.50 | 23.50 | 89,979 |
| 27 Feb 2024 | 24.00 | 23.75 | 23.20 | 23.50 | 23.50 | 112,424 |
| 26 Feb 2024 | 22.50 | 22.90 | 22.06 | 22.50 | 22.50 | 131,534 |
| 23 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 103,561 |
| 22 Feb 2024 | 23.50 | 23.45 | 22.26 | 23.00 | 23.00 | 78,481 |
| 21 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 20 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 Feb 2024 | 24.00 | 24.50 | 23.10 | 23.50 | 23.50 | 116,307 |
| 16 Feb 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 29,110 |
| 15 Feb 2024 | 23.50 | 23.05 | 23.00 | 23.50 | 23.50 | 80,335 |
| 14 Feb 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 27,542 |
| 13 Feb 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 4,641 |
| 12 Feb 2024 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | 23,418 |
| 09 Feb 2024 | 23.50 | 23.75 | 23.15 | 23.50 | 23.50 | 17,168 |
| 08 Feb 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 135,104 |
| 07 Feb 2024 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | 26,340 |
| 06 Feb 2024 | 23.50 | 23.65 | 22.60 | 23.50 | 23.50 | 142,928 |
| 05 Feb 2024 | 23.50 | 23.45 | 23.00 | 23.50 | 23.50 | 146,881 |
| 02 Feb 2024 | 24.00 | 25.00 | 22.50 | 23.50 | 23.50 | 142,327 |
| 01 Feb 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 116,008 |
| 31 Jan 2024 | 23.00 | 24.00 | 23.20 | 23.50 | 23.50 | 47,592 |
| 30 Jan 2024 | 23.50 | 24.00 | 22.90 | 23.00 | 23.00 | 51,104 |
| 29 Jan 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 102,964 |
| 26 Jan 2024 | 23.50 | 24.00 | 23.20 | 24.00 | 24.00 | 55,416 |
| 25 Jan 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 14 |
| 24 Jan 2024 | 23.00 | 24.00 | 22.60 | 22.80 | 22.80 | 75,377 |
| 23 Jan 2024 | 22.50 | 22.89 | 22.27 | 22.50 | 22.50 | 222,981 |
| 22 Jan 2024 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | 140,140 |
| 19 Jan 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 85,162 |
| 18 Jan 2024 | 21.50 | 23.00 | 21.88 | 22.50 | 22.50 | 65,160 |
| 17 Jan 2024 | 23.50 | 23.00 | 21.95 | 22.80 | 22.80 | 111,811 |
| 16 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 45,689 |
| 15 Jan 2024 | 23.13 | 23.65 | 23.13 | 23.50 | 23.50 | 46,190 |
| 12 Jan 2024 | 23.50 | 23.65 | 23.00 | 23.50 | 23.50 | 137,015 |
| 11 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 10 Jan 2024 | 23.50 | 23.90 | 23.70 | 23.50 | 23.50 | 18,804 |
| 09 Jan 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 124,812 |
| 08 Jan 2024 | 24.00 | 24.50 | 23.56 | 24.00 | 24.00 | 106,591 |
| 05 Jan 2024 | 24.50 | 24.85 | 24.04 | 24.50 | 24.50 | 55,463 |
| 04 Jan 2024 | 25.50 | 25.40 | 24.50 | 24.50 | 24.50 | 50,246 |
| 03 Jan 2024 | 25.50 | 25.89 | 25.26 | 25.50 | 25.50 | 74,011 |
| 02 Jan 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 93,420 |
| 29 Dec 2023 | 27.50 | 27.00 | 26.00 | 26.00 | 26.00 | 116,208 |
| 28 Dec 2023 | 25.50 | 28.77 | 24.05 | 28.00 | 28.00 | 362,637 |
| 27 Dec 2023 | 24.50 | 26.00 | 24.05 | 25.50 | 25.50 | 111,961 |
| 22 Dec 2023 | 24.50 | 24.70 | 24.05 | 24.50 | 24.50 | 12,594 |
| 21 Dec 2023 | 23.00 | 24.95 | 23.86 | 24.50 | 24.50 | 171,878 |
| 20 Dec 2023 | 22.50 | 24.00 | 22.50 | 23.00 | 23.00 | 144,417 |
| 19 Dec 2023 | 23.00 | 23.70 | 21.38 | 22.00 | 22.00 | 144,663 |
| 18 Dec 2023 | 21.50 | 23.50 | 21.90 | 23.00 | 23.00 | 112,520 |
| 15 Dec 2023 | 22.50 | 22.15 | 21.10 | 21.50 | 21.50 | 38,271 |
| 14 Dec 2023 | 22.50 | 22.33 | 21.60 | 22.50 | 22.50 | 103,795 |
| 13 Dec 2023 | 22.50 | 22.78 | 22.00 | 22.50 | 22.50 | 55,836 |
| 12 Dec 2023 | 23.00 | 23.30 | 22.00 | 23.00 | 23.00 | 69,175 |
| 11 Dec 2023 | 23.00 | 23.70 | 22.28 | 23.00 | 23.00 | 140,117 |
| 08 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 07 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 Dec 2023 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 42 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.