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:
- Hold Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
First Tin (1SN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2025 | 5.70p | 5.80p | 5.60p | 5.60p | 151548 |
| 11/07/2025 | 5.63p | 5.90p | 5.50p | 5.70p | 1922 |
| 10/07/2025 | 5.60p | 5.70p | 5.50p | 5.70p | 102000 |
| 09/07/2025 | 5.60p | 5.62p | 5.60p | 5.60p | 10000 |
| 08/07/2025 | 5.70p | 5.70p | 5.50p | 5.60p | 912527 |
| 07/07/2025 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 04/07/2025 | 5.75p | 5.92p | 5.58p | 5.70p | 20880 |
| 03/07/2025 | 5.70p | 5.89p | 5.53p | 5.70p | 4500 |
| 02/07/2025 | 5.95p | 5.95p | 5.50p | 5.70p | 362400 |
| 01/07/2025 | 5.88p | 6.20p | 5.70p | 5.95p | 70857 |
| 30/06/2025 | 5.95p | 6.15p | 5.85p | 5.95p | 336517 |
| 27/06/2025 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 26/06/2025 | 5.95p | 6.00p | 5.95p | 5.95p | 21529 |
| 25/06/2025 | 5.95p | 5.95p | 5.85p | 5.95p | 26226 |
| 24/06/2025 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 23/06/2025 | 5.95p | 5.95p | 5.85p | 5.95p | 19438 |
| 20/06/2025 | 5.95p | 5.95p | 5.70p | 5.95p | 88000 |
| 19/06/2025 | 5.85p | 5.97p | 5.85p | 5.90p | 264594 |
| 18/06/2025 | 5.85p | 6.00p | 5.85p | 5.85p | 37415 |
| 17/06/2025 | 5.85p | 5.89p | 5.85p | 5.85p | 20000 |
| 16/06/2025 | 5.85p | 6.00p | 5.85p | 5.95p | 1730685 |
| 13/06/2025 | 5.85p | 5.85p | 5.70p | 5.85p | 40000 |
| 12/06/2025 | 5.85p | 5.89p | 5.85p | 5.85p | 8286 |
| 11/06/2025 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 10/06/2025 | 5.85p | 5.90p | 5.70p | 5.85p | 73573 |
| 09/06/2025 | 5.85p | 5.85p | 5.70p | 5.85p | 37517 |
| 06/06/2025 | 6.00p | 6.30p | 5.60p | 5.85p | 121149 |
| 05/06/2025 | 6.00p | 6.00p | 5.70p | 6.00p | 381575 |
| 04/06/2025 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/06/2025 | 6.00p | 6.00p | 5.80p | 6.00p | 60000 |
| 02/06/2025 | 6.00p | 6.10p | 5.80p | 5.80p | 31490 |
| 30/05/2025 | 6.00p | 6.00p | 5.91p | 6.00p | 3000 |
| 29/05/2025 | 6.00p | 6.00p | 5.80p | 5.80p | 7350 |
| 28/05/2025 | 6.00p | 6.00p | 5.91p | 6.00p | 11008 |
| 27/05/2025 | 6.00p | 6.00p | 5.80p | 6.00p | 6579 |
| 23/05/2025 | 6.00p | 6.10p | 6.00p | 6.00p | 1044 |
| 22/05/2025 | 6.03p | 6.20p | 6.00p | 6.00p | 17 |
| 21/05/2025 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/05/2025 | 6.00p | 6.00p | 5.70p | 6.00p | 2987 |
| 19/05/2025 | 6.00p | 6.30p | 6.00p | 6.00p | 3004 |
| 16/05/2025 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/05/2025 | 6.00p | 6.10p | 5.90p | 6.00p | 87000 |
| 14/05/2025 | 5.75p | 6.00p | 5.75p | 6.00p | 151651 |
| 13/05/2025 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 12/05/2025 | 5.63p | 6.00p | 5.56p | 5.75p | 302724 |
| 09/05/2025 | 5.63p | 5.80p | 5.63p | 5.63p | 25000 |
| 08/05/2025 | 5.63p | 5.64p | 5.40p | 5.63p | 52000 |
| 07/05/2025 | 5.63p | 5.63p | 5.39p | 5.60p | 390106 |
| 06/05/2025 | 5.63p | 5.65p | 5.38p | 5.65p | 26930 |
| 02/05/2025 | 5.63p | 5.95p | 5.63p | 5.63p | 59839 |
| 01/05/2025 | 5.88p | 6.25p | 5.28p | 5.63p | 1223047 |
| 30/04/2025 | 5.88p | 6.00p | 5.56p | 5.88p | 497564 |
| 29/04/2025 | 5.88p | 6.00p | 5.88p | 5.88p | 66385 |
| 28/04/2025 | 5.88p | 5.88p | 5.56p | 5.88p | 18723 |
| 25/04/2025 | 5.88p | 5.99p | 5.66p | 5.88p | 11666 |
| 24/04/2025 | 6.13p | 6.50p | 5.69p | 5.88p | 108905 |
| 23/04/2025 | 6.13p | 6.13p | 5.75p | 6.13p | 64000 |
| 22/04/2025 | 6.13p | 6.13p | 5.80p | 5.80p | 463342 |
| 17/04/2025 | 6.25p | 6.25p | 5.75p | 6.13p | 40168 |
| 16/04/2025 | 5.75p | 6.50p | 5.63p | 6.00p | 461012 |
| 15/04/2025 | 5.50p | 6.00p | 5.00p | 5.75p | 2042018 |
| 14/04/2025 | 5.38p | 5.75p | 5.38p | 5.50p | 75267 |
| 11/04/2025 | 5.50p | 5.75p | 5.25p | 5.38p | 31500 |
| 10/04/2025 | 5.50p | 5.75p | 5.50p | 5.50p | 196864 |
| 09/04/2025 | 5.50p | 5.70p | 5.25p | 5.38p | 531180 |
| 08/04/2025 | 5.63p | 5.75p | 5.40p | 5.63p | 286134 |
| 07/04/2025 | 5.75p | 5.75p | 5.30p | 5.40p | 425725 |
| 04/04/2025 | 6.00p | 6.20p | 5.50p | 5.50p | 324180 |
| 03/04/2025 | 6.00p | 6.25p | 5.75p | 6.00p | 621735 |
| 02/04/2025 | 5.88p | 6.00p | 5.79p | 6.00p | 103715 |
| 01/04/2025 | 6.13p | 6.13p | 5.78p | 6.00p | 263407 |
| 31/03/2025 | 5.70p | 6.13p | 5.70p | 6.13p | 688790 |
| 28/03/2025 | 5.48p | 5.90p | 5.48p | 5.70p | 673639 |
| 27/03/2025 | 5.48p | 5.48p | 5.30p | 5.30p | 2004000 |
| 26/03/2025 | 5.38p | 5.50p | 5.25p | 5.48p | 485332 |
| 25/03/2025 | 5.60p | 5.80p | 5.40p | 5.80p | 233018 |
| 24/03/2025 | 5.60p | 5.70p | 5.60p | 5.60p | 18 |
| 21/03/2025 | 5.60p | 5.62p | 5.50p | 5.60p | 1851518 |
| 20/03/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 4000 |
| 19/03/2025 | 5.60p | 5.69p | 5.50p | 5.50p | 684451 |
| 18/03/2025 | 5.35p | 5.70p | 5.35p | 5.60p | 259019 |
| 17/03/2025 | 5.05p | 5.50p | 5.00p | 5.25p | 305800 |
| 14/03/2025 | 4.85p | 5.19p | 4.80p | 5.05p | 388902 |
| 13/03/2025 | 4.85p | 5.00p | 4.81p | 4.85p | 123852 |
| 12/03/2025 | 5.00p | 5.00p | 4.80p | 4.85p | 365942 |
| 11/03/2025 | 4.85p | 4.85p | 4.67p | 4.85p | 0 |
| 10/03/2025 | 4.85p | 4.85p | 4.70p | 4.70p | 68036 |
| 07/03/2025 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 06/03/2025 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 05/03/2025 | 4.85p | 5.00p | 4.56p | 4.85p | 128344 |
| 04/03/2025 | 4.85p | 5.00p | 4.85p | 4.85p | 73684 |
| 03/03/2025 | 4.75p | 4.99p | 4.75p | 4.85p | 227000 |
| 28/02/2025 | 4.80p | 4.99p | 4.62p | 4.75p | 372848 |
| 27/02/2025 | 4.80p | 4.87p | 4.80p | 4.80p | 0 |
| 26/02/2025 | 4.70p | 5.00p | 4.70p | 4.80p | 311500 |
| 25/02/2025 | 5.13p | 5.13p | 4.50p | 4.70p | 382050 |
| 24/02/2025 | 5.13p | 5.35p | 5.00p | 5.13p | 84878 |
| 21/02/2025 | 5.13p | 5.13p | 5.02p | 5.13p | 41523 |
| 20/02/2025 | 5.13p | 5.25p | 5.00p | 5.13p | 398807 |
| 19/02/2025 | 4.95p | 4.95p | 4.87p | 4.90p | 0 |
| 18/02/2025 | 4.95p | 5.10p | 4.80p | 4.95p | 22 |
| 17/02/2025 | 4.95p | 5.00p | 4.95p | 4.95p | 35 |
| 14/02/2025 | 4.95p | 5.10p | 4.76p | 4.95p | 65464 |
| 13/02/2025 | 4.90p | 4.99p | 4.85p | 4.95p | 27531 |
| 12/02/2025 | 4.90p | 4.90p | 4.80p | 4.80p | 4666 |
| 11/02/2025 | 4.90p | 4.90p | 4.87p | 4.90p | 0 |
| 10/02/2025 | 4.90p | 4.99p | 4.84p | 4.90p | 44460 |
| 07/02/2025 | 5.03p | 5.10p | 4.80p | 4.90p | 50045 |
| 06/02/2025 | 5.13p | 5.13p | 5.00p | 5.03p | 26605 |
| 05/02/2025 | 5.13p | 5.25p | 5.03p | 5.13p | 90000 |
| 04/02/2025 | 5.25p | 5.25p | 5.01p | 5.13p | 52975 |
| 03/02/2025 | 5.13p | 5.50p | 5.13p | 5.25p | 5020 |
| 31/01/2025 | 4.90p | 5.25p | 4.80p | 5.13p | 1539138 |
| 30/01/2025 | 5.00p | 5.00p | 4.89p | 5.00p | 1000 |
| 29/01/2025 | 5.00p | 5.00p | 4.93p | 5.00p | 0 |
| 28/01/2025 | 5.00p | 5.00p | 4.93p | 5.00p | 0 |
| 27/01/2025 | 5.00p | 5.00p | 4.85p | 5.00p | 649775 |
| 24/01/2025 | 5.00p | 5.00p | 4.93p | 5.00p | 50000 |
| 23/01/2025 | 5.00p | 5.07p | 4.92p | 5.00p | 66973 |
| 22/01/2025 | 5.00p | 5.00p | 4.92p | 5.00p | 1583 |
| 21/01/2025 | 5.00p | 5.08p | 4.92p | 5.00p | 25500 |
| 20/01/2025 | 5.03p | 5.03p | 4.95p | 5.03p | 38458 |
| 17/01/2025 | 5.03p | 5.10p | 5.03p | 5.03p | 0 |
| 16/01/2025 | 5.03p | 5.10p | 4.94p | 5.03p | 905 |
| 15/01/2025 | 5.03p | 5.14p | 4.81p | 5.03p | 342287 |
| 14/01/2025 | 5.45p | 5.45p | 4.84p | 5.00p | 682232 |
| 13/01/2025 | 5.45p | 5.45p | 5.30p | 5.45p | 1297 |
| 10/01/2025 | 5.30p | 5.50p | 5.10p | 5.45p | 171365 |
| 09/01/2025 | 5.30p | 5.30p | 5.10p | 5.30p | 30000 |
| 08/01/2025 | 5.30p | 5.50p | 5.10p | 5.30p | 92000 |
| 07/01/2025 | 5.55p | 5.60p | 5.10p | 5.30p | 154285 |
| 06/01/2025 | 5.63p | 5.70p | 5.50p | 5.70p | 39972 |
| 03/01/2025 | 5.70p | 6.00p | 5.50p | 5.63p | 91155 |
| 02/01/2025 | 5.70p | 5.70p | 5.60p | 5.70p | 0 |
| 31/12/2024 | 5.70p | 5.70p | 5.60p | 5.70p | 0 |
| 30/12/2024 | 5.70p | 5.70p | 5.50p | 5.70p | 1666 |
| 27/12/2024 | 5.70p | 5.70p | 5.00p | 5.70p | 1600000 |
| 24/12/2024 | 5.70p | 5.70p | 5.60p | 5.70p | 0 |
| 23/12/2024 | 6.00p | 6.00p | 5.60p | 5.70p | 290000 |
| 20/12/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/12/2024 | 6.00p | 6.00p | 5.95p | 6.00p | 7500 |
| 18/12/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 11460 |
| 17/12/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 154811 |
| 16/12/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 35702 |
| 13/12/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 400 |
| 12/12/2024 | 6.00p | 6.10p | 6.00p | 6.00p | 1001803 |
| 11/12/2024 | 6.00p | 6.10p | 6.00p | 6.00p | 181364 |
| 10/12/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/12/2024 | 6.00p | 6.10p | 6.00p | 6.00p | 200000 |
| 06/12/2024 | 5.95p | 6.10p | 5.81p | 6.00p | 761447 |
| 05/12/2024 | 5.85p | 6.00p | 5.80p | 5.95p | 91385 |
| 04/12/2024 | 5.85p | 6.05p | 5.85p | 5.85p | 8741 |
| 03/12/2024 | 5.80p | 6.10p | 5.80p | 5.85p | 881795 |
| 02/12/2024 | 5.55p | 5.85p | 5.50p | 5.80p | 148978 |
| 29/11/2024 | 5.40p | 5.50p | 5.30p | 5.45p | 27019 |
| 28/11/2024 | 5.40p | 5.45p | 5.40p | 5.40p | 60000 |
| 27/11/2024 | 5.35p | 5.50p | 5.35p | 5.40p | 10000 |
| 26/11/2024 | 5.35p | 5.50p | 5.33p | 5.35p | 38310 |
| 25/11/2024 | 5.35p | 5.50p | 5.00p | 5.45p | 982009 |
| 22/11/2024 | 5.25p | 5.50p | 5.10p | 5.10p | 732936 |
| 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 |
*Close Price adjusted for both dividends and splits