Sovereign Metals Limited (SVML)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.40845070423 | 35.5 | 35.8 | 34.5 | 39274 | 35.13367962 | DE |
| 4 | 4 | 12.9032258065 | 31 | 40 | 31 | 98395 | 36.67897095 | DE |
| 12 | 8.5 | 32.0754716981 | 26.5 | 40 | 26.5 | 74278 | 33.51000372 | DE |
| 26 | 11.5 | 48.9361702128 | 23.5 | 40 | 22.5 | 63538 | 29.28264271 | DE |
| 52 | 7.5 | 27.2727272727 | 27.5 | 40 | 20.5 | 60624 | 26.8068886 | DE |
| 156 | 3.5 | 11.1111111111 | 31.5 | 53.5 | 20.5 | 51159 | 29.10172048 | DE |
| 260 | 3.5 | 11.1111111111 | 31.5 | 53.5 | 20.5 | 51159 | 29.10172048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 29997 |
| 1721925000 | 35 | 0.5 | 1.45 | 35.5 | 35.5 | 35 | 49169 |
| 1721838600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 61190 |
| 1721752200 | 34.5 | -1.3 | -3.63 | 34.5 | 34.5 | 34.5 | 5210 |
| 1721665800 | 35.8 | 0.3 | 0.85 | 35 | 35.8 | 34.5 | 63503 |
| 1721406600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 17296 |
| 1721320200 | 35.5 | -1 | -2.74 | 36 | 36 | 35.5 | 104942 |
| 1721233800 | 36.5 | -1.5 | -3.95 | 37 | 37 | 36 | 73211 |
| 1721147400 | 38 | -1 | -2.56 | 38.5 | 38.5 | 38 | 76145 |
| 1721061000 | 39 | 0 | 0.00 | 39 | 40 | 38.5 | 143763 |
| 1720801800 | 39 | -0.5 | -1.27 | 39.5 | 40 | 38.5 | 64619 |
| 1720715400 | 39.5 | 2.5 | 6.76 | 37.5 | 39.5 | 37.5 | 300583 |
| 1720629000 | 37 | 1 | 2.78 | 36 | 37 | 36 | 168036 |
| 1720542600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 87960 |
| 1720456200 | 36 | -0.8 | -2.17 | 36.5 | 36.5 | 36 | 128200 |
| 1720197000 | 36.8 | 0.3 | 0.82 | 36.5 | 37.3 | 36 | 36867 |
| 1720110600 | 36.5 | 1 | 2.82 | 36.5 | 38.5 | 36.5 | 198590 |
| 1720024200 | 35.5 | 2 | 5.97 | 38.5 | 38.5 | 35.5 | 234217 |
| 1719937800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 47158 |
| 1719851400 | 33.5 | 2 | 6.35 | 31.5 | 33.5 | 31.5 | 56724 |
| 1719592200 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 50523 |
| 1719505800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 30908 |
| 1719419400 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 98266 |
| 1719333000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 63239 |
| 1719246600 | 30.5 | 1.5 | 5.17 | 29 | 30.5 | 29 | 107952 |
| 1718987400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 6719 |
| 1718901000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 31711 |
| 1718814600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 49222 |
| 1718728200 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 29951 |
| 1718641800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 23785 |
| 1718382600 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 59329 |
| 1718296200 | 30.5 | -1 | -3.17 | 31 | 31 | 30.5 | 139332 |
| 1718209800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 43434 |
| 1718123400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 17332 |
| 1718037000 | 31.5 | -1 | -3.08 | 31.5 | 31.5 | 31.5 | 39934 |
| 1717777800 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 22439 |
| 1717691400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 48573 |
| 1717605000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 58433 |
| 1717518600 | 33.5 | -2 | -5.63 | 34.5 | 35 | 33.5 | 146670 |
| 1717432200 | 35.5 | 2.5 | 7.58 | 34 | 36.5 | 33.5 | 342849 |
| 1717173000 | 33 | 2.5 | 8.20 | 31.5 | 33.5 | 31.5 | 120185 |
| 1717086600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 6448 |
| 1717000200 | 30.5 | 1.5 | 5.17 | 29 | 30.5 | 29 | 63891 |
| 1716913800 | 29 | 1 | 3.57 | 28 | 29 | 28 | 78278 |
| 1716568200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 16465 |
| 1716481800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 18899 |
| 1716395400 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 30948 |
| 1716309000 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 110260 |
| 1716222600 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 101400 |
| 1715963400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 1278 |
| 1715877000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 5909 |
| 1715790600 | 28 | 1 | 3.70 | 28 | 28 | 28 | 1151 |
| 1715704200 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 27 | 18677 |
| 1715617800 | 28.5 | 0 | 0.00 | 28.5 | 28.9 | 28.4 | 44176 |
| 1715358600 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28 | 207939 |
| 1715272200 | 28 | 1 | 3.70 | 27 | 28 | 27 | 69042 |
| 1715185800 | 27 | 0.5 | 1.89 | 27 | 27 | 27 | 4462 |
| 1715099400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 47378 |
| 1714753800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 33379 |
| 1714667400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2511 |
| 1714581000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 4280 |
| 1714494600 | 26.5 | -0.1 | -0.38 | 26.5 | 26.5 | 26.5 | 37207 |
| 1714408200 | 26.6 | 0.1 | 0.38 | 26.5 | 26.6 | 26.5 | 15664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
