1. Share Prices

  2. Nativo Resources PLC (NTVO)

0.40p-0.04 (-8.14%)06 Nov 2025, 09:37
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
Nov 5, 20250.39p0.43p0.38p0.43p18,675,203
Nov 4, 20250.42p0.45p0.35p0.39p45,143,365
Nov 3, 20250.43p0.45p0.41p0.42p5,541,452
Oct 31, 20250.43p0.45p0.42p0.43p7,573,239
Oct 30, 20250.43p0.45p0.42p0.43p21,582,599
Oct 29, 20250.43p0.45p0.42p0.43p10,173,503
Oct 28, 20250.46p0.46p0.42p0.43p7,058,419
Oct 27, 20250.46p0.47p0.45p0.46p11,047,227
Oct 24, 20250.43p0.54p0.44p0.46p18,082,267
Oct 23, 20250.55p0.60p0.40p0.43p70,145,056
Oct 22, 20250.53p0.55p0.50p0.53p6,254,069
Oct 21, 20250.55p0.60p0.50p0.53p5,737,712
Oct 20, 20250.55p0.60p0.50p0.55p4,962,400
Oct 17, 20250.57p0.60p0.52p0.55p17,065,172
Oct 16, 20250.53p0.65p0.52p0.57p45,876,271
Oct 15, 20250.53p0.55p0.52p0.53p3,294,679
Oct 14, 20250.55p0.60p0.50p0.55p11,854,658
Oct 13, 20250.60p0.65p0.50p0.55p15,208,831
Oct 10, 20250.53p0.65p0.54p0.57p37,418,467
Oct 9, 20250.55p0.60p0.50p0.53p9,638,737
Oct 8, 20250.53p0.60p0.50p0.55p46,885,805
Oct 7, 20250.55p0.60p0.50p0.53p18,018,327
Oct 6, 20250.57p0.60p0.50p0.55p3,212,502
Oct 3, 20250.55p0.64p0.54p0.57p55,459,378
Oct 2, 20250.48p0.60p0.45p0.55p16,976,468
Oct 1, 20250.53p0.55p0.45p0.48p29,527,466
Sep 30, 20250.53p0.60p0.50p0.53p32,875,569
Sep 29, 20250.55p0.70p0.50p0.57p40,752,754
Sep 26, 20250.55p0.65p0.51p0.55p26,264,210
Sep 25, 20250.53p0.75p0.48p0.55p147,564,625
Sep 24, 20250.47p0.57p0.41p0.45p43,309,666
Sep 23, 20250.53p0.55p0.46p0.47p12,776,423
Sep 22, 20250.53p0.55p0.50p0.53p4,010,233
Sep 19, 20250.55p0.58p0.47p0.53p9,085,170
Sep 18, 20250.57p0.60p0.45p0.55p20,330,171
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.6014.58
Imi PLC2,565.886.82
Tate & Lyle PLC401.456.20
Watches Of Switzerland Group PLC413.406.00
Rs Group PLC580.505.07
Bt Group PLC187.804.36

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,576.86-10.96
Smith & Nephew PLC1,268.50-8.97
Ashmore Group PLC172.47-7.97
Metlen Energy & Metals PLC43.65-5.42
Tbc Bank Group PLC4,079.20-5.02
Galliford Try Holdings PLC486.50-4.42