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:
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
First Tin (1SN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 3.95p | 3.95p | 3.65p | 3.95p | 27437 |
| 07/02/2024 | 4.00p | 4.00p | 3.95p | 3.95p | 100000 |
| 06/02/2024 | 4.05p | 4.10p | 4.00p | 4.00p | 112453 |
| 05/02/2024 | 4.30p | 4.30p | 3.95p | 4.05p | 249750 |
| 02/02/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 10478 |
| 01/02/2024 | 4.35p | 4.40p | 4.35p | 4.35p | 0 |
| 31/01/2024 | 4.35p | 4.50p | 4.35p | 4.35p | 27500 |
| 30/01/2024 | 4.38p | 4.50p | 4.10p | 4.35p | 97567 |
| 29/01/2024 | 4.40p | 4.40p | 4.25p | 4.35p | 214000 |
| 26/01/2024 | 4.40p | 4.50p | 4.30p | 4.30p | 102862 |
| 25/01/2024 | 4.45p | 4.55p | 4.30p | 4.40p | 97345 |
| 24/01/2024 | 4.45p | 4.60p | 4.45p | 4.45p | 114 |
| 23/01/2024 | 4.45p | 4.45p | 4.33p | 4.45p | 76886 |
| 22/01/2024 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 19/01/2024 | 4.45p | 4.45p | 4.38p | 4.45p | 110000 |
| 18/01/2024 | 4.45p | 4.50p | 4.45p | 4.45p | 468000 |
| 17/01/2024 | 4.45p | 4.60p | 4.44p | 4.45p | 316000 |
| 16/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 321 |
| 15/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 221928 |
| 12/01/2024 | 4.45p | 4.45p | 4.25p | 4.45p | 245884 |
| 11/01/2024 | 4.45p | 4.58p | 4.35p | 4.45p | 288096 |
| 10/01/2024 | 4.50p | 4.50p | 4.32p | 4.45p | 56930 |
| 09/01/2024 | 4.50p | 4.50p | 4.34p | 4.50p | 74675 |
| 08/01/2024 | 4.50p | 4.53p | 4.34p | 4.50p | 154905 |
| 05/01/2024 | 4.60p | 4.60p | 4.50p | 4.50p | 225823 |
| 04/01/2024 | 4.60p | 4.70p | 4.59p | 4.60p | 37422 |
| 03/01/2024 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 02/01/2024 | 4.60p | 4.79p | 4.50p | 4.60p | 13557 |
| 29/12/2023 | 4.75p | 5.00p | 4.35p | 4.60p | 163892 |
| 28/12/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 30000 |
| 27/12/2023 | 4.75p | 4.85p | 4.50p | 4.75p | 66860 |
| 22/12/2023 | 4.75p | 4.85p | 4.75p | 4.75p | 15677 |
| 21/12/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 1000 |
| 20/12/2023 | 4.75p | 4.81p | 4.75p | 4.75p | 0 |
| 19/12/2023 | 4.90p | 4.90p | 4.75p | 4.75p | 41915 |
| 18/12/2023 | 4.90p | 4.90p | 4.80p | 4.90p | 25000 |
| 15/12/2023 | 4.90p | 4.90p | 4.82p | 4.90p | 4145 |
| 14/12/2023 | 4.85p | 4.90p | 4.85p | 4.90p | 56601 |
| 13/12/2023 | 4.85p | 4.85p | 4.83p | 4.85p | 0 |
| 12/12/2023 | 4.90p | 5.38p | 4.82p | 4.85p | 18165 |
| 11/12/2023 | 4.90p | 5.20p | 4.80p | 4.90p | 66142 |
| 08/12/2023 | 4.90p | 5.10p | 4.84p | 4.90p | 180000 |
| 07/12/2023 | 4.90p | 5.00p | 4.70p | 4.90p | 140872 |
| 06/12/2023 | 4.90p | 4.90p | 4.80p | 4.90p | 19 |
| 05/12/2023 | 4.90p | 4.90p | 4.88p | 4.90p | 10757 |
| 04/12/2023 | 5.00p | 5.19p | 4.87p | 4.90p | 162343 |
| 01/12/2023 | 5.00p | 5.20p | 5.00p | 5.00p | 44 |
| 30/11/2023 | 5.00p | 5.10p | 5.00p | 5.00p | 0 |
| 29/11/2023 | 5.00p | 5.30p | 5.00p | 5.00p | 14268 |
| 28/11/2023 | 5.00p | 5.10p | 5.00p | 5.00p | 0 |
| 27/11/2023 | 5.00p | 5.14p | 5.00p | 5.00p | 7500 |
| 24/11/2023 | 4.75p | 5.20p | 4.70p | 5.00p | 506291 |
| 23/11/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/11/2023 | 4.75p | 4.80p | 4.61p | 4.75p | 114721 |
| 21/11/2023 | 4.65p | 4.80p | 4.55p | 4.70p | 408707 |
| 20/11/2023 | 4.65p | 4.80p | 4.53p | 4.65p | 35100 |
| 17/11/2023 | 4.55p | 4.80p | 4.50p | 4.50p | 204727 |
| 16/11/2023 | 4.40p | 4.55p | 4.40p | 4.55p | 31605 |
| 15/11/2023 | 4.35p | 4.50p | 4.10p | 4.40p | 390677 |
| 14/11/2023 | 4.55p | 4.55p | 4.25p | 4.35p | 153199 |
| 13/11/2023 | 4.55p | 4.58p | 4.25p | 4.55p | 12767 |
| 10/11/2023 | 4.70p | 4.80p | 4.50p | 4.55p | 3459617 |
| 09/11/2023 | 4.70p | 4.70p | 4.51p | 4.70p | 86509 |
| 08/11/2023 | 4.70p | 4.70p | 4.70p | 4.70p | 2453 |
| 07/11/2023 | 4.75p | 4.83p | 4.56p | 4.70p | 135507 |
| 06/11/2023 | 4.70p | 4.84p | 4.70p | 4.75p | 120722 |
| 03/11/2023 | 4.70p | 4.79p | 4.70p | 4.70p | 4071 |
| 02/11/2023 | 4.60p | 4.70p | 4.52p | 4.70p | 225851 |
| 01/11/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 31/10/2023 | 4.55p | 4.65p | 4.55p | 4.60p | 100000 |
| 30/10/2023 | 4.80p | 4.82p | 4.21p | 4.55p | 1095714 |
| 27/10/2023 | 4.80p | 4.84p | 4.70p | 4.80p | 125728 |
| 26/10/2023 | 5.00p | 5.00p | 4.80p | 4.80p | 169724 |
| 25/10/2023 | 5.20p | 5.20p | 4.82p | 5.00p | 296535 |
| 24/10/2023 | 5.50p | 5.50p | 5.00p | 5.00p | 96188 |
| 23/10/2023 | 5.75p | 5.75p | 5.30p | 5.40p | 30956 |
| 20/10/2023 | 5.75p | 5.75p | 5.40p | 5.75p | 1 |
| 19/10/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 17177 |
| 18/10/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 4515 |
| 17/10/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 10942 |
| 16/10/2023 | 5.90p | 6.00p | 5.80p | 5.96p | 39580 |
| 13/10/2023 | 5.90p | 5.90p | 5.82p | 5.90p | 7998 |
| 12/10/2023 | 6.10p | 6.10p | 5.60p | 5.82p | 55001 |
| 11/10/2023 | 6.25p | 6.25p | 6.10p | 6.10p | 0 |
| 10/10/2023 | 6.10p | 6.10p | 6.00p | 6.10p | 292 |
| 09/10/2023 | 6.10p | 6.20p | 5.60p | 6.10p | 73000 |
| 06/10/2023 | 6.25p | 6.25p | 5.80p | 6.10p | 189079 |
| 05/10/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 99767 |
| 04/10/2023 | 6.50p | 6.60p | 6.25p | 6.25p | 11321 |
| 03/10/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 68129 |
| 02/10/2023 | 6.50p | 6.50p | 6.10p | 6.10p | 79999 |
| 29/09/2023 | 6.50p | 6.50p | 6.26p | 6.30p | 34682 |
| 28/09/2023 | 6.65p | 6.65p | 6.43p | 6.50p | 24000 |
| 27/09/2023 | 6.80p | 7.00p | 6.60p | 6.65p | 50319 |
| 26/09/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 26666 |
| 25/09/2023 | 6.80p | 7.00p | 6.50p | 6.80p | 133576 |
| 22/09/2023 | 6.80p | 7.00p | 6.62p | 6.80p | 22613 |
| 21/09/2023 | 6.90p | 7.00p | 6.60p | 6.80p | 145386 |
| 20/09/2023 | 6.90p | 6.99p | 6.90p | 6.90p | 10000 |
| 19/09/2023 | 6.90p | 7.20p | 6.60p | 6.80p | 127878 |
| 18/09/2023 | 6.70p | 6.90p | 6.61p | 6.90p | 14002 |
| 15/09/2023 | 7.15p | 7.15p | 6.57p | 6.80p | 336810 |
| 14/09/2023 | 7.25p | 7.48p | 7.15p | 7.15p | 10000 |
| 13/09/2023 | 7.15p | 7.15p | 7.02p | 7.15p | 4709 |
| 12/09/2023 | 7.15p | 7.15p | 7.00p | 7.15p | 12 |
| 11/09/2023 | 7.15p | 7.15p | 7.10p | 7.15p | 0 |
| 08/09/2023 | 7.25p | 7.30p | 7.00p | 7.15p | 55764 |
| 07/09/2023 | 7.25p | 7.25p | 7.12p | 7.25p | 420 |
| 06/09/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 2075 |
| 05/09/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 3286 |
| 04/09/2023 | 7.25p | 7.50p | 7.15p | 7.25p | 2536 |
| 01/09/2023 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
| 31/08/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 48263 |
| 30/08/2023 | 7.50p | 7.50p | 7.00p | 7.30p | 65892 |
| 29/08/2023 | 7.50p | 7.65p | 7.01p | 7.20p | 187977 |
| 25/08/2023 | 7.15p | 7.15p | 7.00p | 7.15p | 175227 |
| 24/08/2023 | 7.15p | 7.20p | 7.00p | 7.15p | 389104 |
| 23/08/2023 | 7.15p | 7.15p | 7.06p | 7.15p | 14024 |
| 22/08/2023 | 7.15p | 7.20p | 7.00p | 7.15p | 72339 |
| 21/08/2023 | 7.15p | 7.30p | 7.15p | 7.15p | 73 |
| 18/08/2023 | 7.50p | 7.50p | 7.00p | 7.15p | 43686 |
| 17/08/2023 | 7.15p | 7.15p | 7.02p | 7.15p | 580 |
| 16/08/2023 | 7.20p | 7.20p | 7.06p | 7.15p | 0 |
| 15/08/2023 | 7.20p | 7.20p | 7.02p | 7.20p | 73160 |
| 14/08/2023 | 7.20p | 7.20p | 7.08p | 7.20p | 0 |
| 11/08/2023 | 7.50p | 7.50p | 7.20p | 7.20p | 150050 |
| 10/08/2023 | 7.20p | 7.40p | 7.00p | 7.20p | 24426 |
| 09/08/2023 | 7.30p | 7.40p | 6.83p | 7.20p | 100535 |
| 08/08/2023 | 7.30p | 7.50p | 7.10p | 7.10p | 2318 |
| 07/08/2023 | 7.30p | 7.30p | 7.00p | 7.30p | 100412 |
| 04/08/2023 | 7.30p | 7.41p | 7.16p | 7.30p | 245785 |
| 03/08/2023 | 7.30p | 7.32p | 7.30p | 7.30p | 19860 |
| 02/08/2023 | 7.30p | 7.50p | 7.28p | 7.30p | 42271 |
| 01/08/2023 | 7.30p | 7.35p | 7.29p | 7.30p | 94078 |
| 31/07/2023 | 7.30p | 7.40p | 7.25p | 7.30p | 238304 |
| 28/07/2023 | 7.30p | 7.30p | 7.25p | 7.30p | 15612 |
| 27/07/2023 | 7.45p | 7.50p | 7.10p | 7.30p | 116334 |
| 26/07/2023 | 7.45p | 7.45p | 7.20p | 7.45p | 274000 |
| 25/07/2023 | 7.35p | 7.50p | 7.25p | 7.45p | 73450 |
| 24/07/2023 | 7.35p | 7.35p | 7.21p | 7.35p | 25000 |
| 21/07/2023 | 7.35p | 7.40p | 7.24p | 7.35p | 177246 |
| 20/07/2023 | 7.35p | 7.35p | 7.25p | 7.32p | 71507 |
| 19/07/2023 | 7.30p | 7.46p | 7.25p | 7.35p | 74390 |
| 18/07/2023 | 7.30p | 7.48p | 7.22p | 7.30p | 52037 |
| 17/07/2023 | 7.30p | 7.50p | 7.10p | 7.20p | 93992 |
| 14/07/2023 | 7.30p | 7.50p | 7.24p | 7.26p | 53025 |
| 13/07/2023 | 7.15p | 7.40p | 7.10p | 7.30p | 238146 |
| 12/07/2023 | 7.40p | 7.40p | 7.06p | 7.14p | 171023 |
| 11/07/2023 | 7.40p | 7.55p | 7.25p | 7.40p | 10535 |
| 10/07/2023 | 7.40p | 7.55p | 7.20p | 7.20p | 33000 |
| 07/07/2023 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 06/07/2023 | 7.40p | 7.60p | 7.25p | 7.40p | 11212 |
| 05/07/2023 | 7.40p | 7.40p | 7.20p | 7.40p | 50185 |
| 04/07/2023 | 7.40p | 7.60p | 7.20p | 7.40p | 147753 |
| 03/07/2023 | 7.25p | 7.60p | 7.24p | 7.40p | 136991 |
| 30/06/2023 | 7.25p | 7.40p | 7.13p | 7.25p | 25085 |
| 29/06/2023 | 7.25p | 7.40p | 7.10p | 7.25p | 46500 |
| 28/06/2023 | 7.20p | 7.40p | 7.15p | 7.25p | 417814 |
| 27/06/2023 | 7.35p | 7.40p | 7.20p | 7.20p | 85548 |
| 26/06/2023 | 7.35p | 7.40p | 7.10p | 7.35p | 253437 |
| 23/06/2023 | 7.35p | 7.39p | 7.32p | 7.32p | 94268 |
| 22/06/2023 | 7.35p | 7.40p | 7.33p | 7.40p | 104250 |
| 21/06/2023 | 7.60p | 7.65p | 7.33p | 7.35p | 445416 |
| 20/06/2023 | 8.15p | 8.15p | 7.50p | 7.50p | 185774 |
| 19/06/2023 | 8.15p | 8.15p | 7.81p | 8.15p | 1729 |
| 16/06/2023 | 8.15p | 8.50p | 7.80p | 8.15p | 61004 |
| 15/06/2023 | 8.15p | 8.40p | 8.15p | 8.40p | 18580 |
| 14/06/2023 | 8.15p | 8.29p | 8.15p | 8.15p | 0 |
| 13/06/2023 | 8.25p | 8.42p | 7.80p | 8.15p | 308714 |
| 12/06/2023 | 7.80p | 8.59p | 7.80p | 8.25p | 372567 |
| 09/06/2023 | 7.80p | 8.00p | 7.60p | 7.80p | 133269 |
| 08/06/2023 | 7.60p | 8.00p | 7.27p | 7.80p | 213973 |
| 07/06/2023 | 7.40p | 7.80p | 7.24p | 7.60p | 441932 |
| 06/06/2023 | 7.25p | 7.80p | 7.00p | 7.40p | 302473 |
| 05/06/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 37612 |
| 02/06/2023 | 7.25p | 7.50p | 6.86p | 7.25p | 51919 |
| 01/06/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 5189 |
| 31/05/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 15036 |
| 30/05/2023 | 7.25p | 7.34p | 7.25p | 7.25p | 5000 |
| 26/05/2023 | 7.10p | 7.50p | 6.77p | 7.25p | 373659 |
| 25/05/2023 | 7.10p | 7.10p | 6.50p | 7.00p | 225265 |
| 24/05/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 57177 |
| 23/05/2023 | 7.10p | 7.20p | 7.10p | 7.10p | 254461 |
| 22/05/2023 | 7.10p | 7.20p | 7.03p | 7.10p | 787145 |
| 19/05/2023 | 7.25p | 7.27p | 7.00p | 7.00p | 474029 |
| 18/05/2023 | 7.35p | 7.47p | 7.10p | 7.25p | 284157 |
| 17/05/2023 | 7.35p | 7.35p | 7.20p | 7.35p | 51333 |
| 16/05/2023 | 7.40p | 7.50p | 7.20p | 7.30p | 102900 |
| 15/05/2023 | 7.75p | 8.00p | 7.20p | 7.25p | 184151 |
| 12/05/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 68262 |
| 11/05/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 135186 |
| 10/05/2023 | 7.50p | 8.00p | 7.45p | 7.75p | 223298 |
| 09/05/2023 | 7.25p | 7.60p | 7.25p | 7.50p | 514206 |
| 05/05/2023 | 7.65p | 7.72p | 7.12p | 7.12p | 237434 |
| 04/05/2023 | 7.85p | 8.00p | 7.50p | 7.65p | 291607 |
| 03/05/2023 | 7.90p | 8.10p | 7.72p | 8.10p | 151574 |
| 02/05/2023 | 7.75p | 8.00p | 7.75p | 7.90p | 81119 |
| 28/04/2023 | 7.75p | 8.00p | 7.53p | 7.75p | 100111 |
| 27/04/2023 | 8.40p | 8.40p | 7.50p | 7.75p | 833948 |
| 26/04/2023 | 8.70p | 9.00p | 8.40p | 8.60p | 408170 |
*Close Price adjusted for both dividends and splits