Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nyrstar Ord (0RH8) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.0522 0.0522 0.0522 0.0522 0
17th Apr 2025 (Thu) 0.0522 0.0522 0.0522 0.0522 0
16th Apr 2025 (Wed) 0.0522 0.0522 0.0522 0.0522 0
15th Apr 2025 (Tue) 0.0522 0.0522 0.0522 0.0522 13
14th Apr 2025 (Mon) 0.05544 0.05544 0.05544 0.05544 4,959
11th Apr 2025 (Fri) 0.0542 0.0542 0.0542 0.0542 0
10th Apr 2025 (Thu) 0.0542 0.0542 0.0542 0.0542 115
9th Apr 2025 (Wed) 0.0566 0.0566 0.0566 0.0566 127
8th Apr 2025 (Tue) 0.0606 0.0606 0.0606 0.0606 18
7th Apr 2025 (Mon) 0.07 0.07 0.07 0.07 1,956
4th Apr 2025 (Fri) 0.061 0.061 0.061 0.061 19
3rd Apr 2025 (Thu) 0.057 0.057 0.057 0.057 0
2nd Apr 2025 (Wed) 0.057 0.057 0.057 0.057 0
1st Apr 2025 (Tue) 0.057 0.057 0.057 0.057 0
31st Mar 2025 (Mon) 0.057 0.057 0.057 0.057 0
28th Mar 2025 (Fri) 0.057 0.057 0.057 0.057 0
27th Mar 2025 (Thu) 0.057 0.057 0.057 0.057 0
26th Mar 2025 (Wed) 0.057 0.057 0.057 0.057 360
25th Mar 2025 (Tue) 0.0638 0.0638 0.0638 0.0638 30
24th Mar 2025 (Mon) 0.065 0.065 0.065 0.065 64
21st Mar 2025 (Fri) 0.067 0.067 0.067 0.067 0
20th Mar 2025 (Thu) 0.067 0.067 0.067 0.067 0
19th Mar 2025 (Wed) 0.067 0.067 0.067 0.067 0
18th Mar 2025 (Tue) 0.067 0.067 0.067 0.067 0
17th Mar 2025 (Mon) 0.067 0.067 0.067 0.067 162
14th Mar 2025 (Fri) 0.071 0.071 0.071 0.071 0
13th Mar 2025 (Thu) 0.071 0.071 0.071 0.071 0
12th Mar 2025 (Wed) 0.071 0.071 0.071 0.071 0
11th Mar 2025 (Tue) 0.071 0.071 0.071 0.071 0
10th Mar 2025 (Mon) 0.071 0.071 0.071 0.071 0
7th Mar 2025 (Fri) 0.071 0.071 0.071 0.071 0
6th Mar 2025 (Thu) 0.071 0.071 0.071 0.071 0
5th Mar 2025 (Wed) 0.071 0.071 0.071 0.071 0
4th Mar 2025 (Tue) 0.071 0.071 0.071 0.071 0
3rd Mar 2025 (Mon) 0.071 0.071 0.071 0.071 26
28th Feb 2025 (Fri) 0.071 0.071 0.071 0.071 0
27th Feb 2025 (Thu) 0.071 0.071 0.071 0.071 17
26th Feb 2025 (Wed) 0.075 0.075 0.075 0.075 56
25th Feb 2025 (Tue) 0.0734 0.0734 0.0734 0.0734 180
24th Feb 2025 (Mon) 0.0774 0.0774 0.0774 0.0774 25
21st Feb 2025 (Fri) 0.0784 0.0784 0.0784 0.0784 0
20th Feb 2025 (Thu) 0.0784 0.0784 0.0784 0.0784 0
19th Feb 2025 (Wed) 0.0784 0.0784 0.0784 0.0784 18
FTSE 100 Latest
Value8,275.66
Change0.00