Share Name Share Symbol Market Type Share ISIN Share Description
Sovereign Mine LSE:SMA London Ordinary Share GB00B3P3XP06 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 0.395p 0.37p 0.42p 0.395p 0.395p 0.395p 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.9 -1.3 - 3.40

Sovereign (SMA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 20170.395+0.0100001+2.60%0.38499990.3952,277,370
25 Apr 20170.3849999-0.01-2.53%0.38499990.395195,625
24 Apr 20170.3950.000.00%0.3950.3950
21 Apr 20170.3950.000.00%0.3950.395238,222
20 Apr 20170.395+0.0100001+2.60%0.38499990.3952,313,858
19 Apr 20170.38499990.000.00%0.38499990.395100,000
18 Apr 20170.38499990.000.00%0.38499990.39544,315
13 Apr 20170.38499990.000.00%0.360.3849999285,000
12 Apr 20170.38499990.000.00%0.38499990.395462,570
11 Apr 20170.38499990.000.00%0.38499990.3950
10 Apr 20170.38499990.000.00%0.38499990.3950
07 Apr 20170.3849999+0.005+1.32%0.3750.38999991,028,672
06 Apr 20170.37999990.000.00%0.3750.379999999,000
05 Apr 20170.37999990.000.00%0.3750.37999991,802,117
04 Apr 20170.3799999-0.02-5.00%0.3750.37999990
03 Apr 20170.4+0.035+9.59%0.35499990.44,314,973
31 Mar 20170.365+0.0100001+2.82%0.3350.3651,286,279
30 Mar 20170.3549999-0.015-4.05%0.35499990.371,523,092
29 Mar 20170.37-0.015-3.90%0.370.3952,550,000
28 Mar 20170.3849999-0.02-4.94%0.38499990.4051,235,000
27 Mar 20170.4050.000.00%0.4050.4052,345,395
Download more Sovereign Mine Historical Data

Sovereign Mine (SMA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.3850.3950.3850.000002M1M0.012.60%
1 Month0.370.400.3350.000004M887k0.0256.76%
3 Months0.390.4750.3150.0000022M2M0.0051.28%
6 Months0.8250.900.3150.0000022M3M-0.43-52.12%
1 Year0.3750.9550.200.0000030M3M0.025.33%
3 Years1.3752.350.090.00000177M3M-0.98-71.27%
5 Years7.007.000.090.00000177M2M-6.605-94.36%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170427 07:17:06