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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 3.73p | 3.92p | 3.70p | 3.80p | 15026139 |
| 24/04/2023 | 3.85p | 3.85p | 3.61p | 3.73p | 14614157 |
| 21/04/2023 | 4.08p | 4.80p | 3.80p | 3.83p | 17086014 |
| 20/04/2023 | 4.55p | 4.90p | 4.03p | 4.08p | 65488688 |
| 19/04/2023 | 4.25p | 4.25p | 4.02p | 4.10p | 3221986 |
| 18/04/2023 | 4.25p | 4.35p | 4.10p | 4.25p | 3047494 |
| 17/04/2023 | 4.20p | 4.40p | 4.11p | 4.30p | 1866028 |
| 14/04/2023 | 4.25p | 4.38p | 4.11p | 4.30p | 3705808 |
| 13/04/2023 | 4.25p | 4.38p | 4.10p | 4.25p | 3416314 |
| 12/04/2023 | 4.30p | 4.40p | 4.10p | 4.40p | 4324080 |
| 11/04/2023 | 4.20p | 4.39p | 4.01p | 4.20p | 5303759 |
| 06/04/2023 | 4.05p | 4.30p | 4.00p | 4.20p | 15594535 |
| 05/04/2023 | 4.15p | 4.19p | 3.90p | 4.05p | 2460399 |
| 04/04/2023 | 4.05p | 4.24p | 3.93p | 4.15p | 3713593 |
| 03/04/2023 | 3.95p | 4.30p | 3.92p | 4.05p | 11058404 |
| 31/03/2023 | 3.45p | 4.10p | 3.45p | 4.05p | 11360337 |
| 30/03/2023 | 3.35p | 3.57p | 3.28p | 3.45p | 2470944 |
| 29/03/2023 | 3.40p | 3.48p | 3.30p | 3.35p | 2587930 |
| 28/03/2023 | 3.45p | 3.60p | 3.30p | 3.40p | 2231035 |
| 27/03/2023 | 3.60p | 3.60p | 3.40p | 3.45p | 1049862 |
| 24/03/2023 | 3.55p | 3.69p | 3.50p | 3.60p | 4300899 |
| 23/03/2023 | 3.25p | 3.70p | 3.21p | 3.55p | 5692942 |
| 22/03/2023 | 3.25p | 3.25p | 3.11p | 3.25p | 4244484 |
| 21/03/2023 | 3.35p | 3.35p | 3.20p | 3.25p | 3763117 |
| 20/03/2023 | 3.40p | 3.48p | 3.20p | 3.35p | 4616564 |
| 17/03/2023 | 3.40p | 3.49p | 3.35p | 3.40p | 2154576 |
| 16/03/2023 | 3.45p | 3.48p | 3.35p | 3.40p | 3412707 |
| 15/03/2023 | 3.70p | 3.74p | 3.40p | 3.45p | 4547289 |
| 14/03/2023 | 3.75p | 3.75p | 3.64p | 3.70p | 1504057 |
| 13/03/2023 | 3.70p | 3.90p | 3.61p | 3.75p | 3274359 |
| 10/03/2023 | 3.85p | 3.85p | 3.60p | 3.70p | 2319095 |
| 09/03/2023 | 3.85p | 3.90p | 3.82p | 3.90p | 2389357 |
| 08/03/2023 | 3.80p | 3.90p | 3.72p | 3.85p | 1789591 |
| 07/03/2023 | 3.75p | 3.89p | 3.74p | 3.80p | 2612993 |
| 06/03/2023 | 3.75p | 3.80p | 3.70p | 3.72p | 2206277 |
| 03/03/2023 | 3.70p | 3.80p | 3.66p | 3.76p | 1797207 |
| 02/03/2023 | 3.70p | 3.79p | 3.63p | 3.70p | 1815917 |
| 01/03/2023 | 3.70p | 3.77p | 3.60p | 3.70p | 959538 |
| 28/02/2023 | 3.55p | 3.73p | 3.53p | 3.70p | 3878681 |
| 27/02/2023 | 3.70p | 3.77p | 3.53p | 3.60p | 3165191 |
| 24/02/2023 | 3.90p | 3.93p | 3.64p | 3.70p | 1943026 |
| 23/02/2023 | 3.90p | 3.94p | 3.86p | 3.90p | 584163 |
| 22/02/2023 | 3.90p | 3.98p | 3.85p | 3.90p | 1677862 |
| 21/02/2023 | 3.95p | 4.00p | 3.70p | 3.95p | 520130 |
| 20/02/2023 | 3.90p | 4.09p | 3.86p | 3.95p | 1903050 |
| 17/02/2023 | 3.90p | 3.98p | 3.80p | 3.90p | 1269998 |
| 16/02/2023 | 3.90p | 3.98p | 3.86p | 3.90p | 800724 |
| 15/02/2023 | 3.95p | 4.09p | 3.86p | 4.00p | 1742290 |
| 14/02/2023 | 3.95p | 4.06p | 3.93p | 3.95p | 981486 |
| 13/02/2023 | 4.00p | 4.10p | 3.93p | 3.95p | 686713 |
| 10/02/2023 | 4.00p | 4.06p | 3.91p | 4.00p | 1359816 |
| 09/02/2023 | 4.05p | 4.07p | 3.90p | 3.90p | 3384842 |
| 08/02/2023 | 3.80p | 4.09p | 3.80p | 4.05p | 4826164 |
| 07/02/2023 | 3.90p | 3.97p | 3.60p | 3.80p | 5981740 |
| 06/02/2023 | 3.85p | 3.89p | 3.63p | 3.80p | 3730932 |
| 03/02/2023 | 3.85p | 3.97p | 3.80p | 3.88p | 8848977 |
| 02/02/2023 | 4.05p | 4.05p | 3.82p | 3.85p | 5651808 |
| 01/02/2023 | 4.15p | 4.15p | 3.94p | 4.05p | 2494604 |
| 31/01/2023 | 4.15p | 4.30p | 4.00p | 4.15p | 3753755 |
| 30/01/2023 | 4.00p | 4.27p | 4.00p | 4.15p | 2917096 |
| 27/01/2023 | 4.00p | 4.10p | 3.92p | 4.00p | 1264818 |
| 26/01/2023 | 4.00p | 4.10p | 3.97p | 4.00p | 1393908 |
| 25/01/2023 | 4.20p | 4.20p | 3.90p | 4.00p | 4023230 |
| 24/01/2023 | 4.20p | 4.26p | 4.01p | 4.20p | 7316962 |
| 23/01/2023 | 4.15p | 4.27p | 4.06p | 4.20p | 6619437 |
| 20/01/2023 | 3.90p | 4.20p | 3.90p | 4.05p | 4344002 |
| 19/01/2023 | 3.85p | 3.99p | 3.83p | 3.90p | 3496699 |
| 18/01/2023 | 3.93p | 3.98p | 3.72p | 3.85p | 6355791 |
| 17/01/2023 | 3.73p | 4.00p | 3.68p | 3.85p | 6470045 |
| 16/01/2023 | 3.70p | 3.90p | 3.69p | 3.73p | 4526193 |
| 13/01/2023 | 3.55p | 3.85p | 3.55p | 3.70p | 8489946 |
| 12/01/2023 | 3.75p | 3.79p | 3.50p | 3.55p | 4305282 |
| 11/01/2023 | 3.45p | 3.79p | 3.43p | 3.70p | 15344938 |
| 10/01/2023 | 3.30p | 3.56p | 3.10p | 3.40p | 27027028 |
| 09/01/2023 | 3.30p | 3.37p | 3.20p | 3.20p | 2280041 |
| 06/01/2023 | 3.30p | 3.40p | 3.27p | 3.30p | 957540 |
| 05/01/2023 | 3.10p | 3.36p | 3.10p | 3.30p | 1687727 |
| 04/01/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 392928 |
| 03/01/2023 | 3.15p | 3.23p | 3.00p | 3.10p | 2498933 |
| 30/12/2022 | 3.25p | 3.28p | 3.07p | 3.15p | 550320 |
| 29/12/2022 | 3.10p | 3.40p | 3.10p | 3.25p | 1272151 |
| 28/12/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 814945 |
| 23/12/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 1062295 |
| 22/12/2022 | 3.10p | 3.20p | 3.07p | 3.10p | 398757 |
| 21/12/2022 | 3.05p | 3.10p | 3.00p | 3.10p | 1817758 |
| 20/12/2022 | 3.10p | 3.10p | 3.01p | 3.05p | 1114065 |
| 19/12/2022 | 3.15p | 3.16p | 3.00p | 3.00p | 3136940 |
| 16/12/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 1768461 |
| 15/12/2022 | 3.10p | 3.30p | 3.04p | 3.20p | 8949433 |
| 14/12/2022 | 3.10p | 3.10p | 3.04p | 3.10p | 1499360 |
| 13/12/2022 | 3.10p | 3.10p | 3.02p | 3.10p | 1331183 |
| 12/12/2022 | 3.10p | 3.10p | 3.03p | 3.10p | 2589575 |
| 09/12/2022 | 3.10p | 3.13p | 3.05p | 3.10p | 464699 |
| 08/12/2022 | 3.10p | 3.11p | 3.00p | 3.10p | 1165967 |
| 07/12/2022 | 3.15p | 3.15p | 3.10p | 3.10p | 1838729 |
| 06/12/2022 | 3.15p | 3.18p | 3.01p | 3.15p | 4794008 |
| 05/12/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 3076416 |
| 02/12/2022 | 3.20p | 3.20p | 3.10p | 3.20p | 812266 |
| 01/12/2022 | 3.20p | 3.23p | 3.16p | 3.20p | 326663 |
| 30/11/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 2103427 |
| 29/11/2022 | 3.35p | 3.37p | 3.12p | 3.12p | 2186183 |
| 28/11/2022 | 3.35p | 3.47p | 3.20p | 3.35p | 1299233 |
| 25/11/2022 | 3.35p | 3.48p | 3.23p | 3.35p | 2501091 |
| 24/11/2022 | 3.15p | 3.49p | 3.15p | 3.35p | 3143100 |
| 23/11/2022 | 3.20p | 3.23p | 3.13p | 3.17p | 833727 |
| 22/11/2022 | 3.15p | 3.30p | 3.13p | 3.20p | 2494448 |
| 21/11/2022 | 3.10p | 3.29p | 3.10p | 3.15p | 4040809 |
| 18/11/2022 | 3.00p | 3.19p | 2.96p | 3.10p | 3394141 |
| 17/11/2022 | 3.10p | 3.10p | 2.96p | 3.00p | 1357557 |
| 16/11/2022 | 3.05p | 3.26p | 3.00p | 3.10p | 5772800 |
| 15/11/2022 | 3.03p | 3.26p | 2.98p | 3.05p | 3263012 |
| 14/11/2022 | 3.03p | 3.09p | 2.96p | 3.03p | 1385242 |
| 11/11/2022 | 3.05p | 3.10p | 2.97p | 3.03p | 2505801 |
| 10/11/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 972783 |
| 09/11/2022 | 3.00p | 3.13p | 2.97p | 3.10p | 1232656 |
| 08/11/2022 | 2.95p | 3.10p | 2.91p | 3.10p | 3389015 |
| 07/11/2022 | 3.05p | 3.12p | 2.93p | 2.95p | 2718686 |
| 04/11/2022 | 2.98p | 3.13p | 2.95p | 3.05p | 3254675 |
| 03/11/2022 | 3.20p | 3.28p | 2.93p | 3.10p | 6076302 |
| 02/11/2022 | 3.20p | 3.25p | 3.13p | 3.20p | 1198045 |
| 01/11/2022 | 3.15p | 3.27p | 3.06p | 3.20p | 2529573 |
| 31/10/2022 | 3.25p | 3.30p | 3.11p | 3.18p | 2037660 |
| 28/10/2022 | 3.30p | 3.33p | 3.16p | 3.20p | 2006368 |
| 27/10/2022 | 3.30p | 3.40p | 3.23p | 3.30p | 898906 |
| 26/10/2022 | 3.25p | 3.39p | 3.21p | 3.30p | 1088853 |
| 25/10/2022 | 3.25p | 3.39p | 3.21p | 3.25p | 1626785 |
| 24/10/2022 | 3.40p | 3.50p | 3.00p | 3.25p | 8714317 |
| 21/10/2022 | 3.15p | 3.49p | 3.05p | 3.40p | 10527035 |
| 20/10/2022 | 2.95p | 3.23p | 2.91p | 3.15p | 3120407 |
| 19/10/2022 | 3.05p | 3.06p | 2.91p | 2.95p | 1201417 |
| 18/10/2022 | 3.05p | 3.09p | 3.03p | 3.05p | 1201462 |
| 17/10/2022 | 3.15p | 3.44p | 3.00p | 3.05p | 12923366 |
| 14/10/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 3738031 |
| 13/10/2022 | 3.10p | 3.17p | 3.03p | 3.15p | 1240817 |
| 12/10/2022 | 3.20p | 3.23p | 3.05p | 3.10p | 1260120 |
| 11/10/2022 | 3.10p | 3.20p | 3.03p | 3.20p | 1742477 |
| 10/10/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 1880519 |
| 07/10/2022 | 3.10p | 3.12p | 3.02p | 3.05p | 774178 |
| 06/10/2022 | 3.10p | 3.15p | 3.02p | 3.10p | 1882225 |
| 05/10/2022 | 3.15p | 3.20p | 3.03p | 3.10p | 1284997 |
| 04/10/2022 | 3.15p | 3.29p | 3.08p | 3.15p | 1486857 |
| 03/10/2022 | 3.20p | 3.30p | 3.07p | 3.15p | 541764 |
| 30/09/2022 | 3.15p | 3.30p | 3.15p | 3.20p | 1195538 |
| 29/09/2022 | 3.10p | 3.30p | 2.96p | 3.15p | 4428195 |
| 28/09/2022 | 3.35p | 3.37p | 3.08p | 3.15p | 2955402 |
| 27/09/2022 | 3.25p | 3.40p | 3.23p | 3.35p | 1105477 |
| 26/09/2022 | 3.20p | 3.38p | 3.20p | 3.25p | 2456863 |
| 23/09/2022 | 3.30p | 3.39p | 3.15p | 3.20p | 3101735 |
| 22/09/2022 | 3.30p | 3.50p | 3.28p | 3.40p | 1133594 |
| 21/09/2022 | 3.30p | 3.38p | 3.28p | 3.30p | 717793 |
| 20/09/2022 | 3.30p | 3.40p | 3.27p | 3.30p | 1861081 |
| 19/09/2022 | 3.40p | 3.40p | 3.22p | 3.30p | 1879321 |
| 16/09/2022 | 3.40p | 3.40p | 3.22p | 3.30p | 1879321 |
| 15/09/2022 | 3.50p | 3.50p | 3.20p | 3.40p | 5285855 |
| 14/09/2022 | 3.55p | 3.60p | 3.45p | 3.50p | 2805554 |
| 13/09/2022 | 3.60p | 3.83p | 3.50p | 3.60p | 2664795 |
| 12/09/2022 | 3.40p | 3.80p | 3.36p | 3.60p | 7031954 |
| 09/09/2022 | 3.25p | 3.50p | 3.25p | 3.40p | 4076147 |
| 08/09/2022 | 3.10p | 3.35p | 3.10p | 3.25p | 2317198 |
| 07/09/2022 | 2.95p | 3.17p | 2.95p | 3.10p | 2344363 |
| 06/09/2022 | 2.93p | 3.09p | 2.93p | 2.95p | 2747683 |
| 05/09/2022 | 3.15p | 3.15p | 2.90p | 2.93p | 2785842 |
| 02/09/2022 | 3.00p | 3.18p | 2.97p | 3.15p | 2685260 |
| 01/09/2022 | 3.03p | 3.08p | 2.90p | 3.00p | 1938580 |
| 31/08/2022 | 3.12p | 3.17p | 2.91p | 3.03p | 3234903 |
| 30/08/2022 | 3.20p | 3.20p | 3.04p | 3.12p | 1674739 |
| 29/08/2022 | 3.23p | 3.23p | 3.10p | 3.20p | 1013555 |
| 26/08/2022 | 3.23p | 3.23p | 3.10p | 3.20p | 1013555 |
| 25/08/2022 | 3.23p | 3.30p | 3.15p | 3.23p | 1008374 |
| 24/08/2022 | 3.23p | 3.25p | 3.15p | 3.23p | 1233920 |
| 23/08/2022 | 3.23p | 3.25p | 3.15p | 3.23p | 819863 |
| 22/08/2022 | 3.18p | 3.30p | 3.15p | 3.23p | 1898222 |
| 19/08/2022 | 3.28p | 3.28p | 3.11p | 3.18p | 986773 |
| 18/08/2022 | 3.30p | 3.30p | 3.17p | 3.28p | 1319431 |
| 17/08/2022 | 3.13p | 3.30p | 3.12p | 3.30p | 4567908 |
| 16/08/2022 | 3.38p | 3.38p | 3.07p | 3.13p | 4118935 |
| 15/08/2022 | 3.55p | 3.70p | 3.16p | 3.30p | 9545012 |
| 12/08/2022 | 3.60p | 3.68p | 3.43p | 3.55p | 2401708 |
| 11/08/2022 | 3.60p | 3.72p | 3.48p | 3.60p | 609738 |
| 10/08/2022 | 3.60p | 3.67p | 3.43p | 3.60p | 1375857 |
| 09/08/2022 | 3.60p | 3.69p | 3.35p | 3.60p | 3880482 |
| 08/08/2022 | 3.65p | 3.65p | 3.50p | 3.60p | 1538925 |
| 05/08/2022 | 3.40p | 3.73p | 3.35p | 3.65p | 6958096 |
| 04/08/2022 | 3.50p | 3.50p | 3.31p | 3.40p | 5004497 |
| 03/08/2022 | 3.45p | 3.55p | 3.27p | 3.50p | 4297570 |
| 02/08/2022 | 3.45p | 3.60p | 3.40p | 3.45p | 1922372 |
| 01/08/2022 | 3.45p | 3.59p | 3.33p | 3.45p | 1438268 |
| 29/07/2022 | 3.30p | 3.57p | 3.30p | 3.45p | 3637517 |
| 28/07/2022 | 3.30p | 3.32p | 3.20p | 3.30p | 429675 |
| 27/07/2022 | 3.35p | 3.38p | 3.20p | 3.30p | 824199 |
| 26/07/2022 | 3.23p | 3.49p | 3.17p | 3.30p | 3137440 |
| 25/07/2022 | 3.30p | 3.30p | 3.11p | 3.23p | 4669050 |
| 22/07/2022 | 3.30p | 3.50p | 3.14p | 3.30p | 1546489 |
| 21/07/2022 | 3.35p | 3.37p | 3.10p | 3.30p | 3040351 |
| 20/07/2022 | 3.25p | 3.40p | 3.24p | 3.35p | 1784524 |
| 19/07/2022 | 3.15p | 3.30p | 3.00p | 3.00p | 1291263 |
| 18/07/2022 | 3.15p | 3.24p | 3.03p | 3.15p | 1003411 |
| 15/07/2022 | 3.25p | 3.28p | 3.10p | 3.15p | 2108929 |
| 14/07/2022 | 3.40p | 3.47p | 3.20p | 3.25p | 1965205 |
| 13/07/2022 | 3.40p | 3.44p | 3.36p | 3.40p | 810980 |
*Close Price adjusted for both dividends and splits