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 Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
First Tin (1SN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 14.75p | 15.17p | 14.15p | 14.60p | 831405 |
| 12/11/2026 | 15.00p | 15.31p | 14.50p | 14.50p | 620968 |
| 11/11/2026 | 15.50p | 16.00p | 14.64p | 14.80p | 436694 |
| 10/11/2026 | 14.75p | 15.75p | 14.00p | 15.00p | 873834 |
| 09/11/2026 | 14.25p | 15.50p | 13.50p | 14.90p | 3239584 |
| 06/11/2026 | 13.10p | 15.00p | 12.50p | 14.00p | 4002083 |
| 05/11/2026 | 13.25p | 13.40p | 13.00p | 13.25p | 68588 |
| 04/11/2026 | 13.25p | 13.50p | 13.00p | 13.10p | 182379 |
| 03/11/2026 | 13.25p | 13.50p | 13.00p | 13.25p | 184379 |
| 02/11/2026 | 13.00p | 13.50p | 13.00p | 13.25p | 305919 |
| 30/10/2026 | 13.25p | 13.85p | 12.76p | 13.20p | 1168707 |
| 29/10/2026 | 13.00p | 13.50p | 12.50p | 13.10p | 551398 |
| 28/10/2026 | 13.25p | 13.50p | 12.80p | 13.00p | 96122 |
| 27/10/2026 | 13.50p | 13.50p | 13.00p | 13.10p | 298203 |
| 26/10/2026 | 13.25p | 13.80p | 13.00p | 13.50p | 218365 |
| 23/10/2026 | 13.25p | 13.80p | 13.00p | 13.40p | 121572 |
| 22/10/2026 | 13.50p | 13.50p | 13.00p | 13.10p | 66682 |
| 21/10/2026 | 13.25p | 13.72p | 13.00p | 13.50p | 370176 |
| 20/10/2026 | 13.50p | 13.62p | 13.00p | 13.50p | 178982 |
| 19/10/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 242167 |
| 16/10/2026 | 13.75p | 14.00p | 13.00p | 13.50p | 270571 |
| 15/10/2026 | 13.75p | 13.90p | 13.50p | 13.30p | 287611 |
| 14/10/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 533469 |
| 13/10/2026 | 13.50p | 13.80p | 13.15p | 13.50p | 180404 |
| 12/10/2026 | 13.50p | 14.50p | 13.00p | 13.50p | 851944 |
| 09/10/2026 | 11.50p | 14.00p | 11.00p | 13.80p | 2135134 |
| 08/10/2026 | 12.00p | 12.50p | 11.17p | 11.50p | 138314 |
| 07/10/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 11190 |
| 06/10/2026 | 12.00p | 12.50p | 11.50p | 12.20p | 13286 |
| 05/10/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 59531 |
| 02/10/2026 | 12.00p | 12.25p | 11.67p | 12.00p | 106286 |
| 01/10/2026 | 12.75p | 13.00p | 11.88p | 12.00p | 652161 |
| 30/09/2026 | 12.75p | 13.00p | 12.50p | 12.50p | 510618 |
| 29/09/2026 | 13.00p | 13.50p | 12.63p | 12.80p | 120685 |
| 28/09/2026 | 13.50p | 14.00p | 13.00p | 13.10p | 599281 |
| 25/09/2026 | 13.25p | 14.00p | 13.00p | 13.00p | 716209 |
| 24/09/2026 | 13.50p | 14.00p | 12.50p | 13.10p | 119321 |
| 23/09/2026 | 12.50p | 14.00p | 12.50p | 13.20p | 468873 |
| 22/09/2026 | 12.00p | 13.00p | 11.50p | 12.50p | 347851 |
| 21/09/2026 | 11.50p | 12.08p | 11.00p | 12.00p | 193803 |
| 18/09/2026 | 12.00p | 13.00p | 11.00p | 13.00p | 207353 |
| 17/09/2026 | 11.00p | 12.50p | 10.50p | 12.00p | 436545 |
| 16/09/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 48576 |
| 15/09/2026 | 11.30p | 11.60p | 10.14p | 10.30p | 344015 |
| 14/09/2026 | 11.75p | 11.75p | 11.00p | 10.00p | 355318 |
| 11/09/2026 | 12.00p | 12.50p | 11.50p | 11.75p | 269219 |
| 10/09/2026 | 12.00p | 12.50p | 11.50p | 11.60p | 8830 |
| 09/09/2026 | 12.00p | 12.50p | 12.00p | 12.00p | 44422 |
| 08/09/2026 | 11.75p | 12.50p | 11.50p | 12.00p | 409794 |
| 07/09/2026 | 11.75p | 12.00p | 11.50p | 12.00p | 102429 |
| 04/09/2026 | 11.75p | 12.00p | 11.50p | 11.60p | 156869 |
| 03/09/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 149985 |
| 02/09/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 176936 |
| 01/09/2026 | 12.25p | 12.80p | 11.50p | 12.00p | 842917 |
| 28/08/2026 | 12.50p | 13.50p | 12.00p | 12.20p | 127670 |
| 27/08/2026 | 13.00p | 13.50p | 12.25p | 13.00p | 183063 |
| 26/08/2026 | 12.50p | 13.00p | 12.00p | 12.75p | 657712 |
| 25/08/2026 | 12.75p | 13.00p | 12.00p | 12.80p | 167118 |
| 24/08/2026 | 12.75p | 13.50p | 12.00p | 12.80p | 251854 |
| 21/08/2026 | 12.00p | 13.00p | 11.60p | 13.00p | 575151 |
| 20/08/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 82026 |
| 19/08/2026 | 11.50p | 12.50p | 11.36p | 12.50p | 388799 |
| 18/08/2026 | 12.50p | 13.00p | 11.00p | 12.00p | 664736 |
| 14/08/2026 | 12.50p | 13.00p | 12.00p | 13.20p | 1723 |
| 13/08/2026 | 12.75p | 13.50p | 12.00p | 13.00p | 300817 |
| 12/08/2026 | 11.25p | 13.00p | 11.14p | 12.50p | 745931 |
| 11/08/2026 | 11.50p | 12.00p | 11.00p | 11.20p | 211796 |
| 10/08/2026 | 10.75p | 12.00p | 10.30p | 11.40p | 1136256 |
| 07/08/2026 | 10.50p | 11.00p | 10.38p | 10.75p | 189735 |
| 06/08/2026 | 10.50p | 11.00p | 10.25p | 10.50p | 87422 |
| 05/08/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 159624 |
| 04/08/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 101641 |
| 03/08/2026 | 9.75p | 10.50p | 9.50p | 10.50p | 247951 |
| 31/07/2026 | 9.75p | 10.00p | 9.60p | 9.75p | 89324 |
| 30/07/2026 | 10.00p | 10.50p | 9.50p | 9.80p | 272336 |
| 29/07/2026 | 10.00p | 10.50p | 9.50p | 9.60p | 205095 |
| 28/07/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 62953 |
| 27/07/2026 | 10.25p | 10.50p | 9.50p | 10.00p | 130080 |
| 24/07/2026 | 10.25p | 10.50p | 10.03p | 10.20p | 181225 |
| 23/07/2026 | 10.25p | 10.50p | 10.00p | 10.30p | 165154 |
| 22/07/2026 | 10.00p | 10.50p | 9.50p | 10.25p | 318990 |
| 21/07/2026 | 10.00p | 10.40p | 9.50p | 10.00p | 129924 |
| 20/07/2026 | 10.25p | 10.50p | 9.67p | 10.00p | 397830 |
| 17/07/2026 | 10.25p | 10.43p | 10.13p | 10.25p | 16503 |
| 16/07/2026 | 10.75p | 11.00p | 10.00p | 10.60p | 275321 |
| 15/07/2026 | 10.75p | 11.50p | 10.00p | 10.80p | 102927 |
| 14/07/2026 | 10.75p | 11.35p | 10.50p | 10.90p | 283469 |
| 13/07/2026 | 10.75p | 11.50p | 10.00p | 10.90p | 25513 |
| 10/07/2026 | 10.50p | 11.50p | 10.15p | 10.75p | 194544 |
| 09/07/2026 | 9.75p | 11.00p | 9.75p | 10.30p | 504398 |
| 08/07/2026 | 10.00p | 10.50p | 9.50p | 9.75p | 248149 |
| 07/07/2026 | 10.00p | 10.50p | 9.64p | 10.50p | 153317 |
| 06/07/2026 | 10.50p | 11.00p | 10.00p | 10.00p | 211691 |
| 03/07/2026 | 10.50p | 11.00p | 10.16p | 10.30p | 98655 |
| 02/07/2026 | 10.50p | 11.00p | 10.30p | 10.50p | 18518 |
| 01/07/2026 | 10.50p | 11.00p | 10.00p | 10.60p | 129335 |
| 30/06/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 96613 |
| 29/06/2026 | 11.00p | 11.25p | 10.00p | 10.50p | 430096 |
| 26/06/2026 | 11.00p | 11.50p | 10.50p | 11.00p | 22801 |
| 25/06/2026 | 11.00p | 11.40p | 10.50p | 11.00p | 211327 |
| 24/06/2026 | 11.50p | 12.00p | 10.50p | 11.00p | 83812 |
| 23/06/2026 | 11.50p | 12.00p | 10.90p | 10.90p | 233126 |
| 22/06/2026 | 11.50p | 12.00p | 11.00p | 11.10p | 227032 |
| 19/06/2026 | 11.50p | 12.00p | 11.00p | 11.00p | 37450 |
| 18/06/2026 | 11.50p | 12.00p | 10.90p | 11.10p | 146891 |
| 17/06/2026 | 11.50p | 12.00p | 11.00p | 11.20p | 492548 |
| 16/06/2026 | 11.50p | 12.00p | 11.00p | 11.00p | 355020 |
| 15/06/2026 | 11.75p | 12.00p | 11.00p | 11.50p | 610216 |
| 12/06/2026 | 11.75p | 12.00p | 11.40p | 11.50p | 470098 |
| 11/06/2026 | 11.75p | 11.90p | 11.50p | 11.60p | 163243 |
| 10/06/2026 | 12.25p | 12.45p | 11.50p | 11.60p | 379027 |
| 09/06/2026 | 12.50p | 12.80p | 12.10p | 12.70p | 398754 |
| 08/06/2026 | 12.50p | 13.00p | 12.00p | 12.60p | 594958 |
| 05/06/2026 | 12.50p | 13.00p | 12.00p | 12.25p | 372609 |
| 04/06/2026 | 12.50p | 13.00p | 12.25p | 12.50p | 118621 |
| 03/06/2026 | 12.75p | 13.50p | 12.00p | 12.75p | 818762 |
| 02/06/2026 | 12.75p | 13.50p | 12.00p | 12.60p | 126053 |
| 01/06/2026 | 13.00p | 13.50p | 12.38p | 12.70p | 169013 |
| 29/05/2026 | 12.75p | 13.00p | 12.50p | 12.70p | 764866 |
| 28/05/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 325883 |
| 27/05/2026 | 12.75p | 13.50p | 12.50p | 12.50p | 223974 |
| 26/05/2026 | 12.50p | 13.00p | 12.00p | 12.75p | 148679 |
| 22/05/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 231439 |
| 21/05/2026 | 12.50p | 12.90p | 12.00p | 12.40p | 56337 |
| 20/05/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 100455 |
| 19/05/2026 | 12.50p | 13.00p | 12.00p | 12.40p | 130858 |
| 18/05/2026 | 12.75p | 13.50p | 12.00p | 12.80p | 163308 |
| 15/05/2026 | 13.00p | 13.50p | 12.50p | 12.80p | 126587 |
| 14/05/2026 | 12.75p | 13.50p | 12.50p | 13.00p | 46601 |
| 13/05/2026 | 12.75p | 13.50p | 12.00p | 13.00p | 69495 |
| 12/05/2026 | 13.00p | 13.50p | 12.00p | 13.00p | 79722 |
| 11/05/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 471058 |
| 08/05/2026 | 12.50p | 13.00p | 12.00p | 13.00p | 91480 |
| 07/05/2026 | 12.25p | 13.00p | 11.50p | 12.20p | 415707 |
| 06/05/2026 | 12.00p | 12.50p | 11.50p | 12.50p | 435467 |
| 05/05/2026 | 12.50p | 13.00p | 11.65p | 12.00p | 348318 |
| 01/05/2026 | 12.75p | 12.80p | 12.00p | 12.50p | 156642 |
| 30/04/2026 | 13.25p | 13.85p | 12.50p | 12.75p | 250546 |
| 29/04/2026 | 13.00p | 13.05p | 12.50p | 13.00p | 41369 |
| 28/04/2026 | 13.25p | 13.50p | 12.98p | 13.00p | 409749 |
| 27/04/2026 | 13.25p | 13.45p | 13.00p | 13.25p | 50708 |
| 24/04/2026 | 14.00p | 15.00p | 13.00p | 13.25p | 310287 |
| 23/04/2026 | 14.25p | 15.00p | 13.50p | 13.50p | 67521 |
| 22/04/2026 | 14.25p | 15.00p | 13.81p | 13.50p | 244663 |
| 21/04/2026 | 14.25p | 15.00p | 13.50p | 14.25p | 134964 |
| 20/04/2026 | 14.25p | 15.00p | 13.50p | 14.25p | 121944 |
| 17/04/2026 | 13.75p | 15.00p | 13.00p | 14.50p | 144115 |
| 16/04/2026 | 14.00p | 14.50p | 13.00p | 14.20p | 103505 |
| 15/04/2026 | 13.50p | 14.50p | 13.00p | 14.30p | 466976 |
| 14/04/2026 | 13.50p | 14.00p | 13.00p | 14.00p | 172157 |
| 13/04/2026 | 13.00p | 13.70p | 12.50p | 13.25p | 82182 |
| 10/04/2026 | 12.75p | 13.50p | 12.23p | 13.00p | 107304 |
| 09/04/2026 | 12.75p | 13.50p | 12.25p | 12.75p | 141533 |
| 08/04/2026 | 11.75p | 13.80p | 11.00p | 12.50p | 378491 |
| 07/04/2026 | 11.75p | 12.50p | 11.00p | 11.75p | 398022 |
| 02/04/2026 | 11.75p | 12.40p | 11.00p | 11.75p | 312481 |
| 01/04/2026 | 11.75p | 12.50p | 11.00p | 12.10p | 276302 |
| 31/03/2026 | 11.75p | 12.50p | 11.00p | 12.00p | 179905 |
| 30/03/2026 | 11.75p | 12.50p | 11.00p | 12.00p | 116769 |
| 27/03/2026 | 12.25p | 12.50p | 11.00p | 11.50p | 426872 |
| 26/03/2026 | 12.75p | 13.00p | 12.13p | 12.50p | 243001 |
| 25/03/2026 | 10.50p | 13.50p | 10.50p | 12.75p | 726345 |
| 24/03/2026 | 10.25p | 11.00p | 10.00p | 10.40p | 227850 |
| 23/03/2026 | 11.00p | 11.50p | 9.90p | 10.20p | 1184208 |
| 20/03/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 498173 |
| 19/03/2026 | 12.50p | 12.85p | 10.50p | 11.00p | 1324234 |
| 18/03/2026 | 13.25p | 14.00p | 12.33p | 12.50p | 796909 |
| 17/03/2026 | 14.75p | 14.78p | 12.50p | 12.80p | 1002296 |
| 16/03/2026 | 14.75p | 15.00p | 14.50p | 14.50p | 395900 |
| 13/03/2026 | 15.00p | 16.00p | 14.50p | 15.00p | 909400 |
| 12/03/2026 | 14.75p | 15.50p | 14.00p | 15.00p | 480535 |
| 11/03/2026 | 14.50p | 15.00p | 14.00p | 15.00p | 168844 |
| 10/03/2026 | 13.75p | 15.00p | 13.50p | 14.50p | 484059 |
| 09/03/2026 | 14.50p | 14.95p | 13.47p | 13.50p | 1268910 |
| 06/03/2026 | 16.50p | 16.78p | 14.17p | 15.00p | 861116 |
| 05/03/2026 | 16.75p | 17.50p | 16.17p | 16.50p | 346879 |
| 04/03/2026 | 17.25p | 17.50p | 16.50p | 16.75p | 340353 |
| 03/03/2026 | 17.00p | 17.50p | 17.00p | 17.25p | 335933 |
| 02/03/2026 | 17.25p | 18.00p | 16.50p | 17.00p | 466389 |
| 27/02/2026 | 16.50p | 18.00p | 16.00p | 17.90p | 947077 |
| 26/02/2026 | 16.00p | 17.00p | 15.50p | 16.50p | 541818 |
| 25/02/2026 | 16.00p | 16.50p | 15.50p | 15.90p | 744759 |
| 24/02/2026 | 16.00p | 16.50p | 15.50p | 16.00p | 571455 |
| 23/02/2026 | 16.50p | 17.00p | 16.00p | 16.20p | 519747 |
| 20/02/2026 | 16.50p | 16.70p | 16.00p | 16.20p | 309773 |
| 19/02/2026 | 16.25p | 17.00p | 16.00p | 16.50p | 374431 |
| 18/02/2026 | 16.50p | 17.30p | 16.00p | 16.25p | 251505 |
| 17/02/2026 | 16.75p | 17.00p | 16.00p | 16.10p | 502614 |
| 16/02/2026 | 16.75p | 17.00p | 16.50p | 17.00p | 28429 |
| 13/02/2026 | 16.75p | 17.00p | 16.50p | 16.60p | 516268 |
| 12/02/2026 | 17.00p | 18.40p | 16.78p | 17.00p | 505874 |
| 11/02/2026 | 16.50p | 17.00p | 16.00p | 17.00p | 252952 |
| 10/02/2026 | 16.50p | 17.00p | 16.00p | 16.50p | 474920 |
| 09/02/2026 | 16.50p | 17.00p | 16.00p | 16.10p | 593407 |
| 06/02/2026 | 15.75p | 17.00p | 15.75p | 16.50p | 368572 |
| 05/02/2026 | 16.50p | 17.50p | 15.50p | 16.00p | 848537 |
| 04/02/2026 | 15.50p | 17.00p | 15.50p | 16.70p | 832236 |
| 03/02/2026 | 14.25p | 15.90p | 14.00p | 15.50p | 708702 |
| 02/02/2026 | 15.50p | 16.00p | 13.50p | 15.00p | 1824841 |
| 30/01/2026 | 17.50p | 17.78p | 15.50p | 15.60p | 1386396 |
*Close Price adjusted for both dividends and splits