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
21st Jul 2025 (Mon) 0.069 0.069 0.069 0.069 577
18th Jul 2025 (Fri) 0.0672 0.0672 0.0672 0.0672 2,167
17th Jul 2025 (Thu) 0.0696 0.0696 0.0696 0.0696 0
16th Jul 2025 (Wed) 0.0696 0.0696 0.0696 0.0696 662
15th Jul 2025 (Tue) 0.067 0.067 0.067 0.067 0
14th Jul 2025 (Mon) 0.067 0.067 0.067 0.067 0
11th Jul 2025 (Fri) 0.067 0.067 0.067 0.067 30
10th Jul 2025 (Thu) 0.0672 0.0672 0.0672 0.0672 851
9th Jul 2025 (Wed) 0.0672 0.0672 0.0672 0.0672 200
8th Jul 2025 (Tue) 0.07 0.07 0.07 0.07 0
7th Jul 2025 (Mon) 0.07 0.07 0.07 0.07 0
4th Jul 2025 (Fri) 0.07 0.07 0.07 0.07 33
3rd Jul 2025 (Thu) 0.067 0.067 0.067 0.067 181
2nd Jul 2025 (Wed) 0.069 0.069 0.069 0.069 0
1st Jul 2025 (Tue) 0.069 0.069 0.069 0.069 0
30th Jun 2025 (Mon) 0.069 0.069 0.069 0.069 63
27th Jun 2025 (Fri) 0.0688 0.0688 0.0688 0.0688 0
26th Jun 2025 (Thu) 0.0688 0.0688 0.0688 0.0688 0
25th Jun 2025 (Wed) 0.0688 0.0688 0.0688 0.0688 0
24th Jun 2025 (Tue) 0.0688 0.0688 0.0688 0.0688 17
23rd Jun 2025 (Mon) 0.0688 0.0688 0.0688 0.0688 1,075
20th Jun 2025 (Fri) 0.065 0.065 0.065 0.065 0
19th Jun 2025 (Thu) 0.065 0.065 0.065 0.065 0
18th Jun 2025 (Wed) 0.065 0.065 0.065 0.065 0
17th Jun 2025 (Tue) 0.065 0.065 0.065 0.065 67
16th Jun 2025 (Mon) 0.065 0.065 0.065 0.065 22
13th Jun 2025 (Fri) 0.067 0.067 0.067 0.067 21
12th Jun 2025 (Thu) 0.065 0.065 0.065 0.065 0
11th Jun 2025 (Wed) 0.065 0.065 0.065 0.065 181
10th Jun 2025 (Tue) 0.069 0.069 0.069 0.069 0
9th Jun 2025 (Mon) 0.069 0.069 0.069 0.069 419
6th Jun 2025 (Fri) 0.062 0.062 0.062 0.062 0
5th Jun 2025 (Thu) 0.062 0.062 0.062 0.062 51
4th Jun 2025 (Wed) 0.0612 0.0612 0.0612 0.0612 0
3rd Jun 2025 (Tue) 0.0612 0.0612 0.0612 0.0612 0
2nd Jun 2025 (Mon) 0.0612 0.0612 0.0612 0.0612 141
30th May 2025 (Fri) 0.065 0.065 0.065 0.065 0
29th May 2025 (Thu) 0.065 0.065 0.065 0.065 43
28th May 2025 (Wed) 0.066 0.066 0.066 0.066 46
27th May 2025 (Tue) 0.0602 0.0602 0.0602 0.0602 0
26th May 2025 (Mon) 0.0602 0.0602 0.0602 0.0602 0
23rd May 2025 (Fri) 0.0602 0.0602 0.0602 0.0602 230
22nd May 2025 (Thu) 0.06 0.06 0.06 0.06 20
FTSE 100 Latest
Value9,012.99
Change20.87