1. Share Prices

  2. Nativo Resources PLC (NTVO)

0.59p+0.09 (+18.00%)18 Sep 2025, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nativo Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20250.38p0.69p0.33p0.50p150,620,472
Sep 16, 20250.33p0.40p0.30p0.38p39,619,729
Sep 15, 20250.33p0.34p0.30p0.33p21,399,482
Sep 12, 20250.33p0.47p0.30p0.33p61,878,503
Sep 11, 20250.33p0.35p0.30p0.33p2,891,074
Sep 10, 20250.38p0.39p0.32p0.35p29,807,923
Sep 9, 20250.42p0.45p0.35p0.38p13,394,570
Sep 8, 20250.35p0.45p0.30p0.42p25,465,139
Sep 5, 20250.38p0.40p0.34p0.35p11,430,017
Sep 4, 20250.38p0.40p0.33p0.38p6,060,326
Sep 3, 20250.38p0.40p0.35p0.38p4,745,983
Sep 2, 20250.40p0.45p0.35p0.38p13,739,551
Sep 1, 20250.42p0.45p0.35p0.40p13,908,989
Aug 29, 20250.38p0.48p0.38p0.42p52,539,046
Aug 28, 20250.45p0.49p0.36p0.38p35,725,820
Aug 27, 20250.53p0.55p0.40p0.45p18,427,269
Aug 26, 20250.38p0.60p0.38p0.53p78,384,881
Aug 22, 20250.38p0.40p0.36p0.38p11,243,354
Aug 21, 20250.45p0.45p0.35p0.38p35,489,593
Aug 20, 20250.55p0.55p0.41p0.46p33,862,833
Aug 19, 20250.42p0.60p0.41p0.54p65,560,422
Aug 18, 20250.56p0.57p0.41p0.42p67,403,587
Aug 15, 20250.56p0.57p0.46p0.49p54,420,093
Aug 14, 20250.63p0.65p0.53p0.61p38,412,382
Aug 13, 20250.68p0.85p0.55p0.61p123,166,869
Aug 12, 20250.75p0.85p0.61p0.68p96,653,494
Aug 11, 20250.60p0.90p0.50p0.72p197,380,755
Aug 8, 20250.28p0.67p0.27p0.57p298,460,453
Aug 7, 20250.29p0.32p0.27p0.28p8,565,149
Aug 6, 20250.33p0.35p0.28p0.29p10,732,421
Aug 5, 20250.34p0.35p0.28p0.33p61,878,349
Aug 4, 20250.38p0.40p0.31p0.34p43,859,533
Aug 1, 20250.33p0.45p0.25p0.38p57,007,834
Jul 31, 20250.33p0.50p0.29p0.33p215,893,438
Jul 30, 20250.23p0.33p0.23p0.28p76,963,077
Jul 29, 20250.23p0.25p0.20p0.23p3,932,168
Jul 28, 20250.23p0.25p0.20p0.23p7,838,134
Jul 25, 20250.23p0.25p0.20p0.23p8,937,998
Jul 24, 20250.28p0.35p0.20p0.23p40,254,321
Jul 23, 20250.28p0.30p0.25p0.28p7,466,832
Jul 22, 20250.28p0.30p0.25p0.28p276,304
Jul 21, 20250.25p0.30p0.25p0.28p1,248,030
Jul 18, 20250.28p0.30p0.25p0.28p1,140,704
Jul 17, 20250.28p0.30p0.26p0.28p4,256,450
Jul 16, 20250.28p0.30p0.26p0.28p7,388,042
Jul 15, 20250.28p0.30p0.26p0.28p785,382
Jul 14, 20250.28p0.30p0.25p0.25p3,405,943
Jul 11, 20250.28p0.30p0.26p0.28p3,284,563
Jul 10, 20250.28p0.30p0.26p0.28p979,343
Jul 9, 20250.28p0.30p0.26p0.28p5,212,344
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC142.8014.24
Burberry Group PLC1,159.004.13
Renishaw PLC3,415.006.89
Inchcape PLC686.503.62
Spire Healthcare Group PLC216.504.09
Auction Technology Group PLC345.005.18

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC195.31-14.49
C&C Group PLC151.20-6.44
Hochschild Mining PLC299.20-4.29
Energean PLC840.00-2.72
Next PLC11,540.00-3.83
Ig Group Holdings PLC1,097.00-2.58