38.50p+0.00 (+0.00%)06 Aug 2025, 15:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 6, 202538.50p38.99p38.01p38.50p17,264
Aug 5, 202538.50p38.13p38.13p38.50p5,262
Aug 4, 202538.50p38.99p38.99p38.50p10,000
Aug 1, 202538.50p40.60p38.00p38.50p85,001
Jul 31, 202539.00p39.80p38.01p38.50p49,150
Jul 30, 202539.00p39.80p39.20p39.00p43,686
Jul 29, 202540.50p41.50p38.00p39.00p48,118
Jul 28, 202539.50p41.50p39.25p40.50p3,035
Jul 25, 202538.50p41.00p37.00p39.50p60,490
Jul 24, 202538.00p39.00p38.90p39.00p15,152
Jul 23, 202537.50p39.00p37.50p38.00p36,473
Jul 22, 202536.50p39.00p36.65p37.50p26,914
Jul 21, 202536.00p38.00p36.00p36.50p19,642
Jul 18, 202536.00p36.60p36.00p36.00p22,236
Jul 17, 202536.00p36.60p36.59p36.00p2,837
Jul 16, 202536.00p36.69p35.20p36.00p9,847
Jul 15, 202535.50p36.69p34.00p34.00p16,812
Jul 14, 202535.50p37.00p34.00p35.50p37,167
Jul 11, 202536.00p37.00p34.00p35.50p16,977
Jul 10, 202536.00p35.20p35.20p36.00p4,000
Jul 9, 202536.00p35.02p35.00p36.00p100
Jul 8, 202536.00p36.90p36.00p36.00p67,232
Jul 7, 202535.50p37.00p33.40p36.00p176,724
Jul 4, 202535.50p36.10p35.60p35.50p7,528
Jul 2, 202535.00p35.50p34.11p35.00p24,002
Jul 1, 202534.50p35.50p35.49p35.00p14,839
Jun 30, 202533.50p36.00p36.00p34.50p132
Jun 25, 202533.50p33.80p32.60p33.00p46,332
Jun 24, 202534.50p35.00p33.11p33.50p23,510
Jun 23, 202536.00p36.80p33.25p36.80p101,400
Jun 20, 202535.00p37.00p34.00p36.00p176,418
Jun 19, 202535.50p36.00p34.40p35.00p66,871
Jun 18, 202535.00p36.00p34.00p35.50p75,433
Jun 17, 202535.00p35.50p34.05p35.00p5,097
Jun 16, 202535.00p34.05p34.05p35.00p311
Jun 13, 202534.50p35.69p35.00p35.00p52,759
Jun 12, 202535.00p36.49p34.00p34.50p40,510
Jun 9, 202535.00p36.60p36.55p35.00p11,352
Jun 6, 202535.00p38.80p35.50p35.00p142,316
Jun 5, 202536.50p37.70p37.70p36.50p23,547
Jun 4, 202534.00p37.70p34.02p36.50p164,182
Jun 3, 202534.00p35.00p35.00p34.00p220
Jun 2, 202534.00p34.97p34.97p34.00p7,138
May 30, 202534.00p34.98p34.00p34.00p51,905
May 29, 202534.50p35.00p33.00p34.00p20,303
May 28, 202534.50p35.80p34.75p34.50p13,411
May 27, 202539.50p42.00p34.00p35.00p168,395
May 20, 202541.50p40.12p40.00p39.50p7,500
May 19, 202535.00p43.00p36.00p41.50p293,898
May 16, 202537.00p40.00p35.60p36.50p5,890
Showing 1 to 50 of 183