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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits