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
10th Jul 2026 (Fri) 0.058 0.058 0.058 0.058 0
9th Jul 2026 (Thu) 0.058 0.058 0.058 0.058 45
8th Jul 2026 (Wed) 0.055 0.055 0.055 0.055 0
7th Jul 2026 (Tue) 0.059109 0.059109 0.059109 0.059109 0
6th Jul 2026 (Mon) 0.059109 0.059109 0.059109 0.059109 4,731
3rd Jul 2026 (Fri) 0.059109 0.059109 0.059109 0.059109 0
2nd Jul 2026 (Thu) 0.059109 0.059109 0.059109 0.059109 3,517
1st Jul 2026 (Wed) 0.0648 0.0648 0.0648 0.0648 0
30th Jun 2026 (Tue) 0.0648 0.0648 0.0648 0.0648 0
29th Jun 2026 (Mon) 0.0648 0.0648 0.0648 0.0648 47
26th Jun 2026 (Fri) 0.064 0.064 0.064 0.064 0
25th Jun 2026 (Thu) 0.064 0.064 0.064 0.064 20
24th Jun 2026 (Wed) 0.0694 0.0694 0.0694 0.0694 41
23rd Jun 2026 (Tue) 0.064907 0.064907 0.064907 0.064907 23,078
22nd Jun 2026 (Mon) 0.064 0.064 0.064 0.064 405
19th Jun 2026 (Fri) 0.07 0.07 0.07 0.07 384
18th Jun 2026 (Thu) 0.065 0.065 0.065 0.065 0
17th Jun 2026 (Wed) 0.065 0.065 0.065 0.065 3,000
16th Jun 2026 (Tue) 0.065 0.065 0.065 0.065 0
15th Jun 2026 (Mon) 0.065 0.065 0.065 0.065 600
12th Jun 2026 (Fri) 0.0698 0.0698 0.0698 0.0698 16
11th Jun 2026 (Thu) 0.07 0.07 0.07 0.07 0
10th Jun 2026 (Wed) 0.07 0.07 0.07 0.07 0
9th Jun 2026 (Tue) 0.07 0.07 0.07 0.07 256
8th Jun 2026 (Mon) 0.07 0.07 0.07 0.07 0
5th Jun 2026 (Fri) 0.07 0.07 0.07 0.07 478
4th Jun 2026 (Thu) 0.07 0.07 0.07 0.07 373
3rd Jun 2026 (Wed) 0.075 0.075 0.075 0.075 98
2nd Jun 2026 (Tue) 0.071 0.071 0.071 0.071 272
1st Jun 2026 (Mon) 0.0752 0.0752 0.0752 0.0752 0
29th May 2026 (Fri) 0.0752 0.0752 0.0752 0.0752 56
28th May 2026 (Thu) 0.0772 0.0772 0.0772 0.0772 72
27th May 2026 (Wed) 0.079 0.079 0.079 0.079 248
26th May 2026 (Tue) 0.0762 0.0762 0.0762 0.0762 277
25th May 2026 (Mon) 0.0758 0.0758 0.0758 0.0758 0
22nd May 2026 (Fri) 0.0758 0.0758 0.0758 0.0758 24
21st May 2026 (Thu) 0.0798 0.0798 0.0798 0.0798 0
20th May 2026 (Wed) 0.0798 0.0798 0.0798 0.0798 0
19th May 2026 (Tue) 0.0798 0.0798 0.0798 0.0798 0
18th May 2026 (Mon) 0.0798 0.0798 0.0798 0.0798 4,293
15th May 2026 (Fri) 0.078 0.078 0.078 0.078 30
14th May 2026 (Thu) 0.0776 0.0776 0.0776 0.0776 111
13th May 2026 (Wed) 0.0798 0.0798 0.0798 0.0798 0
12th May 2026 (Tue) 0.0798 0.0798 0.0798 0.0798 0
11th May 2026 (Mon) 0.0798 0.0798 0.0798 0.0798 37
FTSE 100 Latest
Value10,497.29
Change24.84