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 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
8th May 2026 (Fri) 0.0754 0.0754 0.0754 0.0754 0
7th May 2026 (Thu) 0.0754 0.0754 0.0754 0.0754 0
6th May 2026 (Wed) 0.0798 0.0798 0.0798 0.0798 569
5th May 2026 (Tue) 0.0798 0.0798 0.0798 0.0798 268
4th May 2026 (Mon) 0.0802 0.0802 0.0802 0.0802 0
1st May 2026 (Fri) 0.0802 0.0802 0.0802 0.0802 0
30th Apr 2026 (Thu) 0.0802 0.0802 0.0802 0.0802 405
29th Apr 2026 (Wed) 0.081 0.081 0.081 0.081 120
28th Apr 2026 (Tue) 0.082 0.082 0.082 0.082 567
27th Apr 2026 (Mon) 0.085 0.085 0.085 0.085 944
24th Apr 2026 (Fri) 0.0828 0.0828 0.0828 0.0828 0
23rd Apr 2026 (Thu) 0.0828 0.0828 0.0828 0.0828 87
22nd Apr 2026 (Wed) 0.085 0.085 0.085 0.085 0
21st Apr 2026 (Tue) 0.085 0.085 0.085 0.085 0
20th Apr 2026 (Mon) 0.085 0.085 0.085 0.085 377
17th Apr 2026 (Fri) 0.084 0.084 0.084 0.084 40
16th Apr 2026 (Thu) 0.0936 0.0936 0.0936 0.0936 142
15th Apr 2026 (Wed) 0.082973 0.082973 0.082973 0.082973 12,793
14th Apr 2026 (Tue) 0.0852 0.0852 0.0852 0.0852 200
13th Apr 2026 (Mon) 0.095 0.095 0.095 0.095 0
10th Apr 2026 (Fri) 0.095 0.095 0.095 0.095 33
9th Apr 2026 (Thu) 0.094 0.094 0.094 0.094 132
8th Apr 2026 (Wed) 0.0922 0.0922 0.0922 0.0922 200
7th Apr 2026 (Tue) 0.0824 0.0824 0.0824 0.0824 922
6th Apr 2026 (Mon) 0.089 0.089 0.089 0.089 0
3rd Apr 2026 (Fri) 0.089 0.089 0.089 0.089 0
2nd Apr 2026 (Thu) 0.089 0.089 0.089 0.089 0
1st Apr 2026 (Wed) 0.089 0.089 0.089 0.089 0
31st Mar 2026 (Tue) 0.089 0.089 0.089 0.089 0
30th Mar 2026 (Mon) 0.089 0.089 0.089 0.089 207
27th Mar 2026 (Fri) 0.09 0.09 0.09 0.09 0
26th Mar 2026 (Thu) 0.09 0.09 0.09 0.09 0
25th Mar 2026 (Wed) 0.09 0.09 0.09 0.09 1,281
24th Mar 2026 (Tue) 0.0894 0.0894 0.0894 0.0894 0
23rd Mar 2026 (Mon) 0.0894 0.0894 0.0894 0.0894 1,689
FTSE 100 Latest
Value10,443.47
Change11.13