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
19th Sep 2025 (Fri) 0.0796 0.0796 0.0796 0.0796 1,000
18th Sep 2025 (Thu) 0.079447 0.079447 0.079447 0.079447 1,688
17th Sep 2025 (Wed) 0.079403 0.079403 0.079403 0.079403 3,000
16th Sep 2025 (Tue) 0.082 0.082 0.082 0.082 1,014
15th Sep 2025 (Mon) 0.07 0.07 0.07 0.07 0
12th Sep 2025 (Fri) 0.07 0.07 0.07 0.07 1,037
11th Sep 2025 (Thu) 0.081993 0.081993 0.081993 0.081993 80,074
10th Sep 2025 (Wed) 0.08 0.08 0.08 0.08 0
9th Sep 2025 (Tue) 0.08 0.08 0.08 0.08 1,548
8th Sep 2025 (Mon) 0.08 0.08 0.08 0.08 530
5th Sep 2025 (Fri) 0.08 0.08 0.08 0.08 0
4th Sep 2025 (Thu) 0.08 0.08 0.08 0.08 0
3rd Sep 2025 (Wed) 0.08 0.08 0.08 0.08 0
2nd Sep 2025 (Tue) 0.08 0.08 0.08 0.08 0
1st Sep 2025 (Mon) 0.08 0.08 0.08 0.08 1,780
29th Aug 2025 (Fri) 0.08 0.08 0.08 0.08 1,096
28th Aug 2025 (Thu) 0.066 0.066 0.066 0.066 0
27th Aug 2025 (Wed) 0.066 0.066 0.066 0.066 61
26th Aug 2025 (Tue) 0.0664 0.0664 0.0664 0.0664 0
25th Aug 2025 (Mon) 0.0664 0.0664 0.0664 0.0664 0
22nd Aug 2025 (Fri) 0.0664 0.0664 0.0664 0.0664 13
21st Aug 2025 (Thu) 0.069 0.069 0.069 0.069 0
20th Aug 2025 (Wed) 0.069 0.069 0.069 0.069 0
19th Aug 2025 (Tue) 0.069 0.069 0.069 0.069 0
18th Aug 2025 (Mon) 0.069 0.069 0.069 0.069 1,535
15th Aug 2025 (Fri) 0.0664 0.0664 0.0664 0.0664 0
14th Aug 2025 (Thu) 0.0664 0.0664 0.0664 0.0664 30
13th Aug 2025 (Wed) 0.0694 0.0694 0.0694 0.0694 166
12th Aug 2025 (Tue) 0.0694 0.0694 0.0694 0.0694 166
11th Aug 2025 (Mon) 0.0694 0.0694 0.0694 0.0694 0
8th Aug 2025 (Fri) 0.0694 0.0694 0.0694 0.0694 0
7th Aug 2025 (Thu) 0.0694 0.0694 0.0694 0.0694 0
6th Aug 2025 (Wed) 0.0694 0.0694 0.0694 0.0694 0
5th Aug 2025 (Tue) 0.0694 0.0694 0.0694 0.0694 0
4th Aug 2025 (Mon) 0.0694 0.0694 0.0694 0.0694 28
1st Aug 2025 (Fri) 0.065 0.065 0.065 0.065 0
31st Jul 2025 (Thu) 0.065 0.065 0.065 0.065 0
30th Jul 2025 (Wed) 0.065 0.065 0.065 0.065 0
29th Jul 2025 (Tue) 0.065 0.065 0.065 0.065 24
28th Jul 2025 (Mon) 0.0652 0.0652 0.0652 0.0652 0
25th Jul 2025 (Fri) 0.0652 0.0652 0.0652 0.0652 18
24th Jul 2025 (Thu) 0.069 0.069 0.069 0.069 0
23rd Jul 2025 (Wed) 0.069 0.069 0.069 0.069 0
22nd Jul 2025 (Tue) 0.069 0.069 0.069 0.069 0
FTSE 100 Latest
Value9,226.68
Change10.01