Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
First Tin (1SN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 5.50p | 5.50p | 5.20p | 5.25p | 858786 |
| 20/11/2024 | 5.60p | 5.60p | 5.45p | 5.50p | 425643 |
| 19/11/2024 | 5.55p | 5.60p | 5.52p | 5.60p | 144000 |
| 18/11/2024 | 5.55p | 5.55p | 5.40p | 5.55p | 24341 |
| 15/11/2024 | 5.55p | 5.55p | 5.40p | 5.55p | 34000 |
| 14/11/2024 | 5.60p | 5.60p | 5.39p | 5.60p | 209289 |
| 13/11/2024 | 5.60p | 5.60p | 5.51p | 5.60p | 26065 |
| 12/11/2024 | 5.63p | 5.80p | 5.40p | 5.60p | 539086 |
| 11/11/2024 | 6.10p | 6.10p | 5.63p | 5.63p | 102989 |
| 08/11/2024 | 6.10p | 6.10p | 6.00p | 6.10p | 215157 |
| 07/11/2024 | 6.35p | 6.35p | 6.10p | 6.10p | 294364 |
| 06/11/2024 | 6.25p | 6.50p | 6.25p | 6.35p | 81290 |
| 05/11/2024 | 6.25p | 6.50p | 6.20p | 6.25p | 6225 |
| 04/11/2024 | 6.25p | 6.25p | 6.04p | 6.25p | 10016 |
| 01/11/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 382 |
| 31/10/2024 | 6.25p | 6.50p | 6.04p | 6.25p | 13353 |
| 30/10/2024 | 6.25p | 6.35p | 6.25p | 6.25p | 46946 |
| 29/10/2024 | 6.25p | 6.25p | 6.25p | 6.25p | 9786 |
| 28/10/2024 | 6.38p | 6.50p | 6.25p | 6.38p | 62313 |
| 25/10/2024 | 6.38p | 6.40p | 6.28p | 6.38p | 90215 |
| 24/10/2024 | 6.38p | 7.50p | 6.15p | 6.38p | 1030 |
| 23/10/2024 | 6.75p | 6.75p | 6.10p | 6.38p | 315549 |
| 22/10/2024 | 7.25p | 7.25p | 6.50p | 6.75p | 1272524 |
| 21/10/2024 | 7.25p | 7.30p | 7.25p | 7.25p | 0 |
| 18/10/2024 | 7.25p | 7.50p | 7.01p | 7.25p | 108167 |
| 17/10/2024 | 7.25p | 7.25p | 7.20p | 7.25p | 0 |
| 16/10/2024 | 7.38p | 7.40p | 7.11p | 7.25p | 168000 |
| 15/10/2024 | 7.38p | 7.70p | 7.27p | 7.38p | 46000 |
| 14/10/2024 | 7.38p | 7.70p | 7.28p | 7.38p | 15796 |
| 11/10/2024 | 7.38p | 7.38p | 7.28p | 7.38p | 1000 |
| 10/10/2024 | 7.38p | 7.38p | 7.15p | 7.38p | 0 |
| 09/10/2024 | 7.50p | 7.50p | 7.25p | 7.38p | 13005 |
| 08/10/2024 | 7.38p | 7.38p | 7.15p | 7.38p | 0 |
| 07/10/2024 | 7.25p | 7.50p | 7.25p | 7.38p | 69649 |
| 04/10/2024 | 7.25p | 7.70p | 7.13p | 7.25p | 423141 |
| 03/10/2024 | 7.13p | 7.70p | 7.13p | 7.70p | 646404 |
| 02/10/2024 | 7.13p | 7.60p | 7.13p | 7.60p | 247726 |
| 01/10/2024 | 7.13p | 7.55p | 7.13p | 7.13p | 296974 |
| 30/09/2024 | 7.13p | 7.35p | 7.08p | 7.13p | 159548 |
| 27/09/2024 | 7.13p | 7.13p | 7.08p | 7.13p | 10811 |
| 26/09/2024 | 7.25p | 7.25p | 6.75p | 7.13p | 35983 |
| 25/09/2024 | 7.25p | 7.25p | 7.06p | 7.25p | 30313 |
| 24/09/2024 | 7.25p | 7.35p | 7.00p | 7.25p | 56367 |
| 23/09/2024 | 7.25p | 7.34p | 7.25p | 7.25p | 1244 |
| 20/09/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 21677 |
| 19/09/2024 | 7.00p | 7.35p | 7.00p | 7.35p | 104721 |
| 18/09/2024 | 7.25p | 7.38p | 7.00p | 7.25p | 25415 |
| 17/09/2024 | 7.25p | 7.40p | 7.00p | 7.00p | 106109 |
| 16/09/2024 | 7.25p | 7.45p | 7.25p | 7.25p | 400 |
| 13/09/2024 | 6.75p | 7.26p | 6.75p | 7.25p | 358043 |
| 12/09/2024 | 6.75p | 7.00p | 6.53p | 6.75p | 25831 |
| 11/09/2024 | 6.75p | 7.00p | 6.69p | 6.75p | 125215 |
| 10/09/2024 | 6.63p | 7.10p | 6.63p | 6.85p | 401910 |
| 09/09/2024 | 6.63p | 7.00p | 6.20p | 6.50p | 6531 |
| 06/09/2024 | 6.63p | 7.00p | 6.63p | 6.63p | 170245 |
| 05/09/2024 | 6.25p | 6.95p | 6.25p | 6.63p | 40286 |
| 04/09/2024 | 6.38p | 6.50p | 6.35p | 6.38p | 314856 |
| 03/09/2024 | 6.50p | 6.50p | 6.25p | 6.38p | 101592 |
| 02/09/2024 | 6.63p | 6.63p | 6.25p | 6.50p | 127340 |
| 30/08/2024 | 6.75p | 6.75p | 6.60p | 6.60p | 18834 |
| 29/08/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 259386 |
| 28/08/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 7331 |
| 27/08/2024 | 6.75p | 7.00p | 6.63p | 6.75p | 70525 |
| 23/08/2024 | 6.75p | 6.98p | 6.75p | 6.85p | 137430 |
| 22/08/2024 | 7.13p | 7.13p | 6.75p | 6.88p | 333457 |
| 21/08/2024 | 6.25p | 7.45p | 6.25p | 6.50p | 1046381 |
| 20/08/2024 | 6.25p | 6.50p | 6.00p | 6.50p | 391698 |
| 19/08/2024 | 5.65p | 6.36p | 5.61p | 6.25p | 746382 |
| 16/08/2024 | 5.13p | 5.80p | 5.13p | 5.65p | 3425415 |
| 15/08/2024 | 5.25p | 5.25p | 5.13p | 5.13p | 80000 |
| 14/08/2024 | 5.20p | 5.25p | 5.20p | 5.25p | 100320 |
| 13/08/2024 | 5.20p | 5.29p | 5.20p | 5.20p | 49315 |
| 12/08/2024 | 4.90p | 5.20p | 4.83p | 5.20p | 3359241 |
| 09/08/2024 | 4.75p | 5.00p | 4.63p | 4.80p | 733836 |
| 08/08/2024 | 4.75p | 5.00p | 4.75p | 4.90p | 98700 |
| 07/08/2024 | 4.75p | 4.75p | 4.72p | 4.75p | 73717 |
| 06/08/2024 | 4.70p | 4.89p | 4.42p | 4.75p | 123070 |
| 05/08/2024 | 4.70p | 4.70p | 4.30p | 4.30p | 429504 |
| 02/08/2024 | 4.80p | 4.80p | 4.63p | 4.80p | 180000 |
| 01/08/2024 | 4.80p | 4.96p | 4.80p | 4.80p | 20501 |
| 31/07/2024 | 4.90p | 5.00p | 4.60p | 4.75p | 365000 |
| 30/07/2024 | 5.05p | 5.05p | 4.80p | 4.90p | 166666 |
| 29/07/2024 | 5.50p | 5.50p | 4.84p | 5.05p | 681336 |
| 26/07/2024 | 5.50p | 5.63p | 5.40p | 5.50p | 57966 |
| 25/07/2024 | 5.50p | 5.63p | 5.30p | 5.50p | 0 |
| 24/07/2024 | 5.50p | 5.50p | 5.40p | 5.50p | 5400 |
| 23/07/2024 | 5.50p | 5.73p | 5.40p | 5.50p | 83666 |
| 22/07/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 101537 |
| 19/07/2024 | 5.05p | 5.75p | 5.05p | 5.50p | 407470 |
| 18/07/2024 | 5.15p | 5.29p | 5.06p | 5.15p | 19510 |
| 17/07/2024 | 5.05p | 5.29p | 5.05p | 5.15p | 52332 |
| 16/07/2024 | 4.90p | 5.10p | 4.90p | 5.10p | 195000 |
| 15/07/2024 | 4.60p | 5.00p | 4.60p | 4.90p | 151022 |
| 12/07/2024 | 4.60p | 4.70p | 4.60p | 4.60p | 33237 |
| 11/07/2024 | 4.30p | 4.80p | 4.25p | 4.60p | 1056111 |
| 10/07/2024 | 4.90p | 4.90p | 4.00p | 4.60p | 120000352 |
| 09/07/2024 | 4.90p | 4.90p | 4.88p | 4.90p | 100000 |
| 08/07/2024 | 4.90p | 5.00p | 4.89p | 4.90p | 202044 |
| 05/07/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 6395 |
| 04/07/2024 | 4.90p | 4.90p | 4.90p | 4.90p | 8343 |
| 03/07/2024 | 4.90p | 4.90p | 4.90p | 4.90p | 10000 |
| 02/07/2024 | 4.90p | 4.92p | 4.82p | 4.90p | 63254 |
| 01/07/2024 | 4.90p | 4.93p | 4.90p | 4.90p | 0 |
| 28/06/2024 | 4.90p | 4.95p | 4.90p | 4.90p | 41970 |
| 27/06/2024 | 4.90p | 4.90p | 4.82p | 4.90p | 26287 |
| 26/06/2024 | 4.90p | 4.93p | 4.90p | 4.90p | 0 |
| 25/06/2024 | 5.05p | 5.20p | 4.64p | 4.64p | 1019873 |
| 24/06/2024 | 5.40p | 5.40p | 5.00p | 5.05p | 136265 |
| 21/06/2024 | 5.40p | 5.50p | 5.30p | 5.40p | 271258 |
| 20/06/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/06/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/06/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/06/2024 | 5.38p | 5.50p | 5.38p | 5.38p | 41627 |
| 14/06/2024 | 5.38p | 5.38p | 5.31p | 5.38p | 3026 |
| 13/06/2024 | 5.38p | 5.50p | 5.31p | 5.38p | 16000 |
| 12/06/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/06/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 40 |
| 10/06/2024 | 5.38p | 5.46p | 5.31p | 5.38p | 9188 |
| 07/06/2024 | 5.38p | 5.50p | 5.38p | 5.38p | 340000 |
| 06/06/2024 | 5.38p | 5.38p | 5.31p | 5.38p | 7645 |
| 05/06/2024 | 5.38p | 5.50p | 5.30p | 5.38p | 98249 |
| 04/06/2024 | 5.38p | 5.58p | 5.25p | 5.38p | 533814 |
| 03/06/2024 | 5.50p | 5.50p | 5.40p | 5.40p | 93181 |
| 31/05/2024 | 5.50p | 5.70p | 5.30p | 5.50p | 620852 |
| 30/05/2024 | 5.38p | 5.50p | 5.25p | 5.30p | 754341 |
| 29/05/2024 | 6.03p | 6.03p | 5.28p | 5.50p | 646034 |
| 28/05/2024 | 5.90p | 6.00p | 5.85p | 5.90p | 176782 |
| 24/05/2024 | 6.13p | 6.13p | 5.80p | 5.90p | 590354 |
| 23/05/2024 | 6.13p | 6.14p | 6.13p | 6.13p | 4000 |
| 22/05/2024 | 6.13p | 6.40p | 6.13p | 6.40p | 36252 |
| 21/05/2024 | 6.13p | 6.25p | 6.00p | 6.00p | 57836 |
| 20/05/2024 | 6.13p | 6.13p | 6.00p | 6.13p | 76132 |
| 17/05/2024 | 6.13p | 6.17p | 6.00p | 6.13p | 25725 |
| 16/05/2024 | 6.13p | 6.25p | 6.01p | 6.25p | 95862 |
| 15/05/2024 | 6.25p | 6.40p | 6.05p | 6.13p | 90676 |
| 14/05/2024 | 6.25p | 6.25p | 6.00p | 6.00p | 59318 |
| 13/05/2024 | 6.25p | 6.50p | 6.00p | 6.00p | 66473 |
| 10/05/2024 | 6.30p | 6.30p | 6.05p | 6.25p | 210053 |
| 09/05/2024 | 6.40p | 6.50p | 6.00p | 6.30p | 170437 |
| 08/05/2024 | 6.58p | 6.58p | 6.38p | 6.50p | 339633 |
| 07/05/2024 | 6.35p | 6.60p | 6.35p | 6.50p | 2569810 |
| 03/05/2024 | 6.63p | 6.65p | 6.10p | 6.35p | 1633458 |
| 02/05/2024 | 6.30p | 6.58p | 6.26p | 6.50p | 629039 |
| 01/05/2024 | 6.30p | 6.45p | 6.30p | 6.30p | 500 |
| 30/04/2024 | 6.15p | 6.29p | 6.12p | 6.15p | 91934 |
| 29/04/2024 | 6.15p | 6.50p | 6.00p | 6.00p | 168183 |
| 26/04/2024 | 6.25p | 6.30p | 6.00p | 6.00p | 48006 |
| 25/04/2024 | 6.40p | 6.70p | 6.14p | 6.25p | 381679 |
| 24/04/2024 | 6.10p | 6.60p | 6.00p | 6.60p | 401703 |
| 23/04/2024 | 5.75p | 6.20p | 5.75p | 6.10p | 758348 |
| 22/04/2024 | 5.75p | 5.80p | 5.75p | 5.80p | 63623 |
| 19/04/2024 | 5.60p | 5.70p | 5.50p | 5.50p | 148555 |
| 18/04/2024 | 5.40p | 5.70p | 5.40p | 5.50p | 152108 |
| 17/04/2024 | 5.45p | 5.50p | 5.30p | 5.40p | 158181 |
| 16/04/2024 | 5.35p | 5.50p | 5.30p | 5.50p | 20042 |
| 15/04/2024 | 5.35p | 5.50p | 5.30p | 5.35p | 15058 |
| 12/04/2024 | 5.20p | 5.48p | 5.20p | 5.40p | 195583 |
| 11/04/2024 | 5.10p | 5.15p | 5.00p | 5.15p | 1622085 |
| 10/04/2024 | 5.13p | 5.25p | 5.10p | 5.15p | 1226919 |
| 09/04/2024 | 5.13p | 5.30p | 5.00p | 5.30p | 903036 |
| 08/04/2024 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 05/04/2024 | 5.13p | 5.25p | 5.13p | 5.13p | 10000 |
| 04/04/2024 | 5.13p | 5.25p | 5.13p | 5.13p | 20000 |
| 03/04/2024 | 5.25p | 5.40p | 5.03p | 5.13p | 10912 |
| 02/04/2024 | 5.40p | 5.40p | 5.20p | 5.40p | 3600 |
| 28/03/2024 | 5.50p | 5.55p | 5.22p | 5.40p | 73968 |
| 27/03/2024 | 5.50p | 5.50p | 5.40p | 5.50p | 3000 |
| 26/03/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 7571 |
| 25/03/2024 | 5.50p | 5.59p | 5.40p | 5.50p | 17669 |
| 22/03/2024 | 5.40p | 5.50p | 5.40p | 5.50p | 50000 |
| 21/03/2024 | 5.50p | 5.50p | 5.45p | 5.50p | 85000 |
| 20/03/2024 | 5.55p | 5.55p | 5.50p | 5.50p | 10556 |
| 19/03/2024 | 5.55p | 5.70p | 5.40p | 5.50p | 160018 |
| 18/03/2024 | 5.60p | 5.70p | 5.50p | 5.55p | 736378 |
| 15/03/2024 | 5.60p | 5.70p | 5.50p | 5.70p | 74342 |
| 14/03/2024 | 5.60p | 5.70p | 5.50p | 5.70p | 324127 |
| 13/03/2024 | 5.75p | 5.90p | 5.50p | 5.60p | 257098 |
| 12/03/2024 | 5.75p | 6.00p | 5.55p | 6.00p | 660354 |
| 11/03/2024 | 5.15p | 6.00p | 5.15p | 5.75p | 693628 |
| 08/03/2024 | 4.80p | 5.15p | 4.51p | 5.15p | 131924 |
| 07/03/2024 | 4.55p | 5.00p | 4.55p | 4.84p | 412226 |
| 06/03/2024 | 4.50p | 4.80p | 4.42p | 4.55p | 437029 |
| 05/03/2024 | 4.40p | 4.60p | 4.36p | 4.60p | 130300 |
| 04/03/2024 | 4.40p | 4.50p | 4.00p | 4.00p | 151665 |
| 01/03/2024 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/02/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 68000 |
| 28/02/2024 | 4.40p | 4.40p | 4.21p | 4.30p | 11661 |
| 27/02/2024 | 4.35p | 4.50p | 4.35p | 4.40p | 42022 |
| 26/02/2024 | 4.10p | 4.50p | 4.00p | 4.35p | 276213 |
| 23/02/2024 | 4.10p | 4.10p | 4.07p | 4.10p | 0 |
| 22/02/2024 | 4.10p | 4.20p | 4.10p | 4.10p | 70000 |
| 21/02/2024 | 4.00p | 4.15p | 4.00p | 4.00p | 160000 |
| 20/02/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 100 |
| 19/02/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/02/2024 | 3.95p | 4.00p | 3.80p | 4.00p | 125152 |
| 15/02/2024 | 3.95p | 3.95p | 3.80p | 3.95p | 434999 |
| 14/02/2024 | 3.95p | 4.00p | 3.95p | 3.95p | 24578 |
| 13/02/2024 | 3.95p | 4.10p | 3.95p | 3.95p | 1313 |
| 12/02/2024 | 3.95p | 4.10p | 3.95p | 3.95p | 5000 |
| 09/02/2024 | 3.95p | 4.00p | 3.95p | 3.95p | 50000 |
*Close Price adjusted for both dividends and splits