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
  +0.07p +16.28% 0.50p 0.49p 0.51p 0.50p 0.43p 0.43p 4,285,061.00 16:16:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.9 -1.3 - 4.30

Sovereign (SMA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jan 20170.5+0.07+16.28%0.4250.54,285,061
23 Jan 20170.43-0.105-19.63%0.4250.55512,107,414
20 Jan 20170.535+0.15+38.96%0.380.53518,645,209
19 Jan 20170.385-0.015-3.75%0.3750.4055,076,845
18 Jan 20170.4-0.035-8.05%0.3850.475,400,507
17 Jan 20170.4350.000.00%0.4350.471,279,636
16 Jan 20170.435+0.005+1.16%0.430.464,123,238
13 Jan 20170.43+0.04+10.26%0.3850.436,886,367
12 Jan 20170.390.000.00%0.350.394,388,538
11 Jan 20170.39-0.04-9.30%0.3850.434,294,596
10 Jan 20170.430.000.00%0.40.43532,530
09 Jan 20170.43+0.025+6.17%0.4050.43533,833
06 Jan 20170.405-0.03-6.90%0.40.4351,489,456
05 Jan 20170.4350.000.00%0.390.4352,300,392
04 Jan 20170.435-0.015-3.33%0.430.4552,001,762
03 Jan 20170.45+0.025+5.88%0.4250.4550,000
30 Dec 20160.425+0.005+1.19%0.4150.425803,777
29 Dec 20160.420.000.00%0.4150.42400,000
28 Dec 20160.420.000.00%0.4150.4350
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 Week0.4350.5550.3750.46701M19M9M0.06514.94%
1 Month0.420.5550.350.4474019M4M0.0819.05%
3 Months0.820.820.350.5188019M3M-0.32-39.02%
6 Months0.460.9550.300.6047029M3M0.048.70%
1 Year0.2750.9550.1950.5088046M3M0.22581.82%
3 Years2.1252.350.090.69860177M3M-1.625-76.47%
5 Years8.258.6250.090.81330177M2M-7.75-93.94%
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:35 V: D:20170124 19:17:59