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
  +0.01p +2.67% 0.385p 0.36p 0.41p - - - 0 07:30:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.9 -1.3 - 3.31

Sovereign (SMA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20170.3750.000.00%0.3750.38499990
23 May 20170.3750.000.00%0.3750.38499990
22 May 20170.3750.000.00%0.3750.3849999247,744
19 May 20170.3750.000.00%0.3750.38499991,225,000
18 May 20170.3750.000.00%0.3750.38499990
17 May 20170.3750.000.00%0.3750.384999923,778
16 May 20170.3750.000.00%0.3750.38499990
15 May 20170.375-0.005-1.32%0.3750.384999947,129
12 May 20170.3799999+0.0099999+2.70%0.370.37999991,600,000
11 May 20170.370.000.00%0.370.375146,049
10 May 20170.370.000.00%0.370.375578,338
09 May 20170.37+0.01+2.78%0.34499990.371,331,012
08 May 20170.360.000.00%0.34499990.360
05 May 20170.36-0.02-5.26%0.360.3952,112,888
04 May 20170.3799999-0.005-1.30%0.37999990.39559,999
03 May 20170.3849999-0.01-2.53%0.38499990.395526,623
02 May 20170.3950.000.00%0.38499990.3952,763,437
28 Apr 20170.3950.000.00%0.37999990.3950
27 Apr 20170.3950.000.00%0.3950.395606,562
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
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 Week0.3750.3850.3750.000001M295k0.012.67%
1 Month0.3950.3950.3450.000003M593k-0.01-2.53%
3 Months0.3650.4250.3350.0000022M1M0.025.48%
6 Months0.540.580.3150.0000022M2M-0.155-28.70%
1 Year0.2550.9550.20.0000030M3M0.1350.98%
3 Years1.12.350.090.00000177M3M-0.715-65.00%
5 Years5.6255.6250.090.00000177M2M-5.24-93.16%
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:40 V: D:20170525 06:51:47