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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Atlantic Lithium Limited NPV (DI) (ALL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 10.00p | 10.10p | 9.62p | 9.70p | 1157414 |
| 08/12/2025 | 9.92p | 10.00p | 9.50p | 10.00p | 1426037 |
| 05/12/2025 | 9.80p | 10.00p | 9.50p | 9.94p | 1589416 |
| 04/12/2025 | 9.52p | 9.98p | 9.50p | 9.50p | 1357727 |
| 03/12/2025 | 9.52p | 9.98p | 9.50p | 9.50p | 1017861 |
| 02/12/2025 | 9.60p | 10.20p | 9.60p | 9.80p | 2217004 |
| 01/12/2025 | 9.92p | 11.20p | 9.50p | 9.50p | 3956374 |
| 28/11/2025 | 10.90p | 11.50p | 10.00p | 10.63p | 2329328 |
| 27/11/2025 | 9.90p | 11.15p | 9.90p | 11.00p | 535772 |
| 26/11/2025 | 10.95p | 11.55p | 9.66p | 10.60p | 5173047 |
| 25/11/2025 | 11.35p | 11.75p | 10.75p | 11.10p | 526761 |
| 24/11/2025 | 11.10p | 11.15p | 10.15p | 10.95p | 813894 |
| 21/11/2025 | 11.35p | 11.65p | 10.55p | 11.20p | 1127218 |
| 20/11/2025 | 10.55p | 11.90p | 10.25p | 11.60p | 2378682 |
| 19/11/2025 | 10.95p | 11.35p | 10.10p | 10.40p | 1516336 |
| 18/11/2025 | 11.50p | 11.90p | 10.00p | 10.35p | 4906594 |
| 17/11/2025 | 8.40p | 12.00p | 8.40p | 11.00p | 11429992 |
| 14/11/2025 | 9.00p | 9.00p | 8.15p | 8.16p | 1274556 |
| 13/11/2025 | 9.00p | 9.28p | 8.70p | 8.70p | 1786577 |
| 12/11/2025 | 8.76p | 9.10p | 8.50p | 8.70p | 3137492 |
| 11/11/2025 | 8.64p | 9.18p | 8.50p | 8.66p | 2064612 |
| 10/11/2025 | 8.12p | 8.86p | 8.00p | 8.72p | 3645716 |
| 07/11/2025 | 8.00p | 8.56p | 8.00p | 8.06p | 619891 |
| 06/11/2025 | 8.50p | 8.88p | 8.10p | 8.40p | 862231 |
| 05/11/2025 | 8.50p | 8.92p | 8.50p | 8.80p | 959525 |
| 04/11/2025 | 8.80p | 9.18p | 8.52p | 8.54p | 876584 |
| 03/11/2025 | 9.40p | 9.40p | 8.80p | 8.90p | 2461075 |
| 31/10/2025 | 8.96p | 9.40p | 8.70p | 8.85p | 2119705 |
| 30/10/2025 | 8.90p | 8.90p | 8.50p | 8.60p | 1027391 |
| 29/10/2025 | 8.50p | 9.20p | 8.50p | 8.70p | 1495985 |
| 28/10/2025 | 9.00p | 9.00p | 8.50p | 8.90p | 992721 |
| 27/10/2025 | 9.00p | 9.00p | 8.50p | 8.60p | 1158617 |
| 24/10/2025 | 8.72p | 9.16p | 8.60p | 8.88p | 693101 |
| 23/10/2025 | 8.90p | 9.38p | 8.80p | 8.90p | 870485 |
| 22/10/2025 | 9.20p | 9.36p | 8.70p | 9.08p | 713954 |
| 21/10/2025 | 9.36p | 10.00p | 8.80p | 9.06p | 1094386 |
| 20/10/2025 | 9.08p | 9.50p | 8.82p | 9.00p | 571379 |
| 17/10/2025 | 8.88p | 9.00p | 8.72p | 9.00p | 824432 |
| 16/10/2025 | 9.10p | 9.56p | 8.90p | 9.10p | 524732 |
| 15/10/2025 | 9.30p | 9.30p | 8.74p | 9.10p | 1232388 |
| 14/10/2025 | 9.00p | 9.10p | 8.72p | 9.00p | 1043890 |
| 13/10/2025 | 9.14p | 9.18p | 8.70p | 8.90p | 703438 |
| 10/10/2025 | 9.02p | 9.36p | 8.87p | 9.00p | 673493 |
| 09/10/2025 | 9.10p | 9.44p | 9.02p | 9.02p | 1264511 |
| 08/10/2025 | 8.94p | 9.30p | 8.88p | 9.00p | 2006689 |
| 07/10/2025 | 9.50p | 9.60p | 8.02p | 8.76p | 3701293 |
| 06/10/2025 | 9.58p | 9.96p | 9.20p | 9.40p | 1865135 |
| 03/10/2025 | 9.40p | 9.42p | 9.10p | 9.10p | 742000 |
| 02/10/2025 | 9.00p | 9.50p | 9.00p | 9.30p | 1018334 |
| 01/10/2025 | 9.02p | 9.50p | 9.02p | 9.25p | 731396 |
| 30/09/2025 | 9.98p | 9.98p | 9.34p | 9.34p | 776732 |
| 29/09/2025 | 9.46p | 10.00p | 9.20p | 9.76p | 763192 |
| 26/09/2025 | 8.86p | 9.92p | 8.86p | 9.10p | 3439661 |
| 25/09/2025 | 9.40p | 9.40p | 8.52p | 8.60p | 349770 |
| 24/09/2025 | 9.30p | 9.48p | 8.80p | 8.90p | 1156966 |
| 23/09/2025 | 9.30p | 9.90p | 9.04p | 9.09p | 1530764 |
| 22/09/2025 | 9.50p | 9.98p | 9.30p | 9.34p | 394825 |
| 19/09/2025 | 9.50p | 9.78p | 9.12p | 9.34p | 1129315 |
| 18/09/2025 | 9.60p | 9.98p | 9.10p | 9.30p | 654555 |
| 17/09/2025 | 9.30p | 9.80p | 9.10p | 9.10p | 557736 |
| 16/09/2025 | 10.00p | 10.00p | 9.70p | 9.40p | 1578963 |
| 15/09/2025 | 10.00p | 10.35p | 9.70p | 9.70p | 1025489 |
| 12/09/2025 | 10.05p | 11.00p | 9.56p | 9.90p | 1430981 |
| 11/09/2025 | 9.86p | 9.88p | 9.86p | 10.40p | 632664 |
| 10/09/2025 | 9.86p | 10.65p | 9.34p | 9.88p | 3383562 |
| 09/09/2025 | 9.94p | 9.98p | 9.22p | 9.48p | 965350 |
| 08/09/2025 | 10.00p | 10.50p | 9.20p | 9.80p | 3589058 |
| 05/09/2025 | 9.98p | 10.00p | 9.00p | 9.65p | 880765 |
| 04/09/2025 | 9.00p | 9.98p | 8.72p | 9.10p | 1346346 |
| 03/09/2025 | 9.30p | 9.98p | 8.50p | 9.00p | 3158349 |
| 02/09/2025 | 8.60p | 8.90p | 8.10p | 8.08p | 1930360 |
| 01/09/2025 | 8.98p | 9.00p | 8.06p | 8.35p | 724878 |
| 29/08/2025 | 7.70p | 8.48p | 7.50p | 8.00p | 902342 |
| 28/08/2025 | 7.68p | 8.60p | 7.31p | 8.04p | 1288172 |
| 27/08/2025 | 7.50p | 8.60p | 7.50p | 7.50p | 720893 |
| 26/08/2025 | 8.48p | 8.50p | 7.02p | 7.80p | 209959 |
| 22/08/2025 | 8.28p | 8.58p | 7.32p | 8.30p | 280196 |
| 21/08/2025 | 7.52p | 8.58p | 7.32p | 8.05p | 386358 |
| 20/08/2025 | 8.58p | 8.60p | 7.52p | 7.75p | 229161 |
| 19/08/2025 | 8.20p | 8.60p | 7.50p | 8.01p | 501034 |
| 18/08/2025 | 8.58p | 8.58p | 7.52p | 7.60p | 209755 |
| 15/08/2025 | 7.32p | 8.50p | 7.32p | 8.05p | 176416 |
| 14/08/2025 | 7.32p | 7.98p | 7.32p | 7.56p | 284190 |
| 13/08/2025 | 7.32p | 8.48p | 7.30p | 7.40p | 475909 |
| 12/08/2025 | 7.32p | 8.50p | 7.32p | 7.65p | 134915 |
| 11/08/2025 | 7.32p | 8.00p | 7.32p | 7.65p | 456401 |
| 08/08/2025 | 7.32p | 8.48p | 7.32p | 7.54p | 226695 |
| 07/08/2025 | 7.52p | 8.48p | 7.32p | 7.80p | 191305 |
| 06/08/2025 | 7.52p | 8.48p | 7.32p | 7.90p | 107531 |
| 05/08/2025 | 7.52p | 8.58p | 7.52p | 8.00p | 173226 |
| 04/08/2025 | 8.48p | 8.58p | 7.32p | 8.05p | 120518 |
| 01/08/2025 | 8.30p | 8.00p | 7.32p | 7.65p | 480987 |
| 31/07/2025 | 8.30p | 9.28p | 7.56p | 7.62p | 1534812 |
| 30/07/2025 | 8.80p | 8.80p | 8.32p | 8.45p | 887873 |
| 29/07/2025 | 8.80p | 8.96p | 8.30p | 8.67p | 555016 |
| 28/07/2025 | 8.90p | 9.10p | 8.22p | 8.80p | 1663825 |
| 25/07/2025 | 8.10p | 8.90p | 7.50p | 8.90p | 1615825 |
| 24/07/2025 | 7.92p | 8.28p | 7.52p | 7.90p | 212765 |
| 23/07/2025 | 8.18p | 8.28p | 7.52p | 7.92p | 1432933 |
| 22/07/2025 | 7.66p | 8.20p | 6.52p | 8.20p | 1126960 |
| 21/07/2025 | 7.44p | 7.98p | 6.22p | 7.70p | 755065 |
| 18/07/2025 | 7.26p | 7.98p | 6.92p | 7.45p | 264122 |
| 17/07/2025 | 7.98p | 7.98p | 7.00p | 7.00p | 281925 |
| 16/07/2025 | 7.98p | 7.98p | 7.00p | 7.50p | 311213 |
| 15/07/2025 | 7.18p | 7.98p | 7.00p | 7.76p | 619428 |
| 14/07/2025 | 7.08p | 8.00p | 7.02p | 7.55p | 248545 |
| 11/07/2025 | 7.08p | 7.98p | 6.72p | 7.12p | 714532 |
| 10/07/2025 | 7.48p | 7.68p | 6.72p | 7.27p | 221515 |
| 09/07/2025 | 7.48p | 7.98p | 6.62p | 7.40p | 1876752 |
| 08/07/2025 | 6.74p | 7.48p | 6.52p | 6.96p | 219015 |
| 07/07/2025 | 7.50p | 7.50p | 6.34p | 6.75p | 182344 |
| 04/07/2025 | 6.70p | 7.30p | 6.22p | 6.75p | 692112 |
| 03/07/2025 | 7.06p | 7.48p | 6.32p | 6.70p | 923862 |
| 02/07/2025 | 6.76p | 7.50p | 6.76p | 7.14p | 353144 |
| 01/07/2025 | 6.52p | 7.28p | 6.52p | 6.90p | 156265 |
| 30/06/2025 | 6.88p | 7.31p | 6.52p | 7.14p | 1149729 |
| 27/06/2025 | 7.18p | 7.20p | 6.58p | 7.02p | 735790 |
| 26/06/2025 | 7.50p | 8.48p | 6.82p | 7.16p | 563125 |
| 25/06/2025 | 7.98p | 7.98p | 7.02p | 7.50p | 152306 |
| 24/06/2025 | 7.22p | 7.98p | 7.12p | 7.18p | 465346 |
| 23/06/2025 | 8.48p | 8.48p | 7.35p | 7.48p | 581801 |
| 20/06/2025 | 8.30p | 8.40p | 7.60p | 8.30p | 701579 |
| 19/06/2025 | 8.08p | 8.48p | 7.52p | 7.85p | 442451 |
| 18/06/2025 | 7.52p | 8.24p | 7.52p | 7.75p | 653508 |
| 17/06/2025 | 8.14p | 8.78p | 7.52p | 7.78p | 1011180 |
| 16/06/2025 | 8.34p | 8.98p | 7.52p | 8.14p | 1676490 |
| 13/06/2025 | 8.40p | 9.20p | 8.02p | 8.15p | 3921316 |
| 12/06/2025 | 6.68p | 8.40p | 6.50p | 8.34p | 2953184 |
| 11/06/2025 | 6.50p | 7.00p | 6.02p | 6.75p | 4113757 |
| 10/06/2025 | 5.98p | 6.04p | 5.56p | 6.04p | 906728 |
| 09/06/2025 | 5.78p | 5.98p | 5.44p | 5.76p | 609967 |
| 06/06/2025 | 5.78p | 5.78p | 5.34p | 5.69p | 908391 |
| 05/06/2025 | 5.70p | 5.80p | 5.50p | 5.80p | 1875329 |
| 04/06/2025 | 5.48p | 5.98p | 5.32p | 5.76p | 317215 |
| 03/06/2025 | 5.98p | 5.98p | 5.54p | 5.82p | 1980387 |
| 02/06/2025 | 6.18p | 6.28p | 5.76p | 5.79p | 1653372 |
| 30/05/2025 | 6.60p | 6.78p | 5.62p | 5.79p | 2941499 |
| 29/05/2025 | 6.40p | 6.78p | 6.00p | 6.54p | 1315907 |
| 28/05/2025 | 6.66p | 6.78p | 6.50p | 6.56p | 284669 |
| 27/05/2025 | 6.98p | 6.98p | 6.50p | 6.50p | 541487 |
| 23/05/2025 | 6.80p | 7.18p | 6.50p | 6.57p | 355373 |
| 22/05/2025 | 7.18p | 7.18p | 6.52p | 6.78p | 432925 |
| 21/05/2025 | 7.00p | 7.18p | 6.60p | 6.60p | 702080 |
| 20/05/2025 | 6.72p | 7.28p | 6.52p | 6.85p | 508898 |
| 19/05/2025 | 7.14p | 7.28p | 6.52p | 6.90p | 75203 |
| 16/05/2025 | 7.00p | 7.00p | 6.52p | 6.70p | 820728 |
| 15/05/2025 | 7.08p | 7.48p | 6.52p | 6.90p | 251731 |
| 14/05/2025 | 7.38p | 7.48p | 6.60p | 6.99p | 500713 |
| 13/05/2025 | 6.90p | 7.48p | 6.52p | 6.80p | 527483 |
| 12/05/2025 | 7.10p | 7.48p | 6.58p | 6.70p | 1124813 |
| 09/05/2025 | 7.02p | 7.48p | 6.62p | 7.20p | 1166587 |
| 08/05/2025 | 8.00p | 8.00p | 7.02p | 7.18p | 1386151 |
| 07/05/2025 | 7.68p | 7.80p | 7.10p | 7.74p | 2018143 |
| 06/05/2025 | 7.26p | 7.63p | 6.66p | 7.20p | 1050528 |
| 02/05/2025 | 7.26p | 7.68p | 6.42p | 7.25p | 1114055 |
| 01/05/2025 | 6.46p | 7.00p | 6.22p | 6.76p | 2159974 |
| 30/04/2025 | 6.50p | 6.82p | 6.00p | 6.82p | 587583 |
| 29/04/2025 | 6.36p | 7.08p | 6.36p | 6.68p | 554381 |
| 28/04/2025 | 7.48p | 7.48p | 6.46p | 6.46p | 413278 |
| 25/04/2025 | 7.36p | 7.48p | 6.52p | 7.00p | 890157 |
| 24/04/2025 | 7.24p | 7.68p | 5.86p | 7.00p | 4596983 |
| 23/04/2025 | 7.46p | 7.70p | 7.02p | 7.45p | 559148 |
| 22/04/2025 | 7.22p | 7.68p | 7.02p | 7.44p | 777770 |
| 17/04/2025 | 7.02p | 7.68p | 6.96p | 7.22p | 439715 |
| 16/04/2025 | 7.70p | 7.70p | 7.00p | 7.23p | 532467 |
| 15/04/2025 | 7.50p | 7.98p | 6.70p | 7.50p | 452753 |
| 14/04/2025 | 6.98p | 7.48p | 6.70p | 6.70p | 812109 |
| 11/04/2025 | 7.38p | 8.00p | 6.93p | 7.48p | 848790 |
| 10/04/2025 | 7.48p | 7.98p | 7.00p | 7.20p | 2024365 |
| 09/04/2025 | 7.50p | 7.96p | 6.52p | 7.40p | 524284 |
| 08/04/2025 | 6.94p | 7.48p | 6.52p | 7.20p | 2138289 |
| 07/04/2025 | 7.00p | 7.68p | 6.10p | 6.54p | 2030997 |
| 04/04/2025 | 7.48p | 7.48p | 6.60p | 7.00p | 3542507 |
| 03/04/2025 | 7.28p | 7.68p | 7.02p | 7.46p | 2239209 |
| 02/04/2025 | 7.52p | 8.16p | 6.70p | 7.40p | 3505731 |
| 01/04/2025 | 8.12p | 8.48p | 7.52p | 7.80p | 628786 |
| 31/03/2025 | 8.70p | 8.70p | 8.09p | 8.23p | 671478 |
| 28/03/2025 | 8.00p | 8.69p | 8.00p | 8.55p | 572892 |
| 27/03/2025 | 8.65p | 8.65p | 8.00p | 8.10p | 1519551 |
| 26/03/2025 | 8.40p | 8.97p | 8.10p | 8.68p | 1015821 |
| 25/03/2025 | 9.00p | 9.00p | 8.20p | 8.34p | 1180514 |
| 24/03/2025 | 8.50p | 9.29p | 8.10p | 8.55p | 980361 |
| 21/03/2025 | 8.30p | 9.00p | 8.30p | 8.57p | 248134 |
| 20/03/2025 | 8.45p | 8.99p | 8.31p | 8.72p | 321518 |
| 19/03/2025 | 9.00p | 9.29p | 8.50p | 8.90p | 672340 |
| 18/03/2025 | 8.90p | 8.99p | 8.41p | 8.70p | 258206 |
| 17/03/2025 | 8.99p | 8.99p | 8.41p | 8.90p | 246400 |
| 14/03/2025 | 9.10p | 9.10p | 8.01p | 8.79p | 1614956 |
| 13/03/2025 | 8.51p | 9.09p | 8.31p | 8.50p | 508347 |
| 12/03/2025 | 9.09p | 9.09p | 8.40p | 8.80p | 193546 |
| 11/03/2025 | 8.40p | 9.09p | 8.03p | 8.70p | 482630 |
| 10/03/2025 | 8.60p | 9.09p | 8.24p | 8.76p | 924825 |
| 07/03/2025 | 8.60p | 8.90p | 8.36p | 8.90p | 214889 |
| 06/03/2025 | 8.80p | 9.07p | 8.21p | 8.84p | 1543403 |
| 05/03/2025 | 8.80p | 9.10p | 8.58p | 9.10p | 539482 |
| 04/03/2025 | 9.00p | 9.10p | 8.50p | 8.71p | 641870 |
| 03/03/2025 | 8.90p | 9.45p | 8.50p | 9.10p | 752510 |
| 28/02/2025 | 8.52p | 8.91p | 8.50p | 8.70p | 1131746 |
| 27/02/2025 | 9.44p | 9.49p | 8.50p | 9.00p | 976187 |
| 26/02/2025 | 9.70p | 10.18p | 9.20p | 9.50p | 523991 |
*Close Price adjusted for both dividends and splits