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% 0.375p 0.36p 0.39p 0.375p 0.375p 0.375p 500,000.00 07:36:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.9 -1.3 - 3.23

Sovereign (SMA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20170.375+0.01+2.74%0.3550.375410,958
16 Feb 20170.365-0.01-2.67%0.3650.385143,647
15 Feb 20170.375+0.01+2.74%0.350.39674,479
14 Feb 20170.365-0.03-7.59%0.3450.3956,951,179
13 Feb 20170.3950.000.00%0.3850.395671,131
10 Feb 20170.395-0.02-4.82%0.3950.4252,954,893
09 Feb 20170.415+0.025+6.41%0.3750.4159,800,655
08 Feb 20170.39-0.01-2.50%0.3650.4054,997,352
07 Feb 20170.4-0.01-2.44%0.3750.44,844,499
06 Feb 20170.41-0.06-12.77%0.4050.4756,967,551
03 Feb 20170.47+0.02+4.44%0.450.473,777,143
02 Feb 20170.45+0.06+15.38%0.3750.476,336,532
01 Feb 20170.390.000.00%0.3750.39500,000
31 Jan 20170.390.000.00%0.3750.392,018,594
30 Jan 20170.39-0.045-10.34%0.390.4351,757,228
27 Jan 20170.435-0.01-2.25%0.4250.4653,235,851
26 Jan 20170.445-0.01-2.20%0.4450.4753,781,660
25 Jan 20170.455-0.045-9.00%0.4350.5155,301,414
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
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 Week0.3950.3950.3450.3685144k7M2M-0.02-5.06%
1 Month0.5350.5550.3450.4218144k12M4M-0.16-29.91%
3 Months0.490.5550.3450.4386019M3M-0.115-23.47%
6 Months0.360.9550.300.5859029M4M0.0154.17%
1 Year0.240.9550.1950.5019046M3M0.13556.25%
3 Years1.8752.350.090.68930177M3M-1.50-80.00%
5 Years8.1258.6250.090.78840177M2M-7.75-95.38%
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:32 V: D:20170220 13:18:28