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 Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Beowulf Mining (BEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2026 | 5.25p | 5.25p | 5.10p | 5.25p | 50000 |
| 09/10/2026 | 5.25p | 5.50p | 5.25p | 5.25p | 2000 |
| 08/10/2026 | 5.25p | 5.50p | 4.76p | 5.25p | 11796 |
| 07/10/2026 | 5.25p | 6.00p | 4.76p | 5.25p | 7228 |
| 06/10/2026 | 5.25p | 5.50p | 4.76p | 5.25p | 6120 |
| 05/10/2026 | 5.25p | 6.00p | 4.50p | 5.25p | 14484 |
| 02/10/2026 | 5.25p | 6.00p | 4.69p | 5.25p | 67158 |
| 01/10/2026 | 5.25p | 5.95p | 4.67p | 5.25p | 321515 |
| 30/09/2026 | 5.25p | 6.00p | 4.67p | 5.25p | 141241 |
| 29/09/2026 | 5.25p | 6.00p | 4.50p | 5.25p | 32043 |
| 28/09/2026 | 5.50p | 7.00p | 5.25p | 6.25p | 151013 |
| 25/09/2026 | 5.50p | 6.00p | 5.00p | 5.50p | 11849 |
| 24/09/2026 | 6.50p | 7.00p | 5.50p | 5.50p | 164189 |
| 23/09/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 105703 |
| 22/09/2026 | 7.25p | 7.25p | 6.00p | 7.00p | 153221 |
| 21/09/2026 | 7.25p | 8.00p | 6.50p | 7.25p | 28253 |
| 18/09/2026 | 7.50p | 8.00p | 6.50p | 7.25p | 126355 |
| 17/09/2026 | 7.50p | 7.70p | 7.00p | 7.50p | 67883 |
| 16/09/2026 | 7.00p | 8.00p | 6.00p | 7.50p | 85028 |
| 15/09/2026 | 7.00p | 7.75p | 6.20p | 7.00p | 16542 |
| 14/09/2026 | 7.50p | 9.00p | 6.00p | 7.00p | 38421 |
| 11/09/2026 | 5.00p | 9.00p | 5.00p | 7.50p | 572244 |
| 10/09/2026 | 11.00p | 12.00p | 10.00p | 11.00p | 18510 |
| 09/09/2026 | 11.00p | 11.60p | 10.00p | 11.00p | 2291 |
| 08/09/2026 | 11.00p | 12.00p | 10.00p | 11.00p | 14687 |
| 07/09/2026 | 11.00p | 12.00p | 10.00p | 11.00p | 8210 |
| 04/09/2026 | 10.50p | 12.00p | 10.00p | 11.00p | 91748 |
| 03/09/2026 | 10.50p | 11.15p | 10.00p | 10.50p | 79431 |
| 02/09/2026 | 10.50p | 11.20p | 10.00p | 10.50p | 21483 |
| 01/09/2026 | 10.50p | 11.20p | 9.00p | 10.50p | 20541 |
| 28/08/2026 | 10.50p | 12.00p | 10.41p | 10.50p | 6206 |
| 27/08/2026 | 10.50p | 12.00p | 10.00p | 10.50p | 118494 |
| 26/08/2026 | 10.50p | 10.85p | 10.13p | 10.50p | 3156 |
| 25/08/2026 | 10.50p | 10.85p | 10.13p | 10.50p | 2327 |
| 24/08/2026 | 10.50p | 12.00p | 9.00p | 10.50p | 14102 |
| 21/08/2026 | 10.50p | 10.88p | 9.00p | 10.50p | 49927 |
| 20/08/2026 | 10.50p | 10.88p | 10.50p | 10.50p | 491 |
| 19/08/2026 | 10.50p | 10.88p | 10.50p | 10.50p | 459 |
| 18/08/2026 | 10.50p | 10.88p | 10.13p | 10.50p | 7016 |
| 14/08/2026 | 10.50p | 12.00p | 9.00p | 10.00p | 17998 |
| 13/08/2026 | 10.50p | 10.99p | 9.00p | 10.50p | 103816 |
| 12/08/2026 | 10.00p | 12.00p | 9.50p | 10.00p | 426906 |
| 11/08/2026 | 10.00p | 11.00p | 9.00p | 10.50p | 45800 |
| 10/08/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 33043 |
| 07/08/2026 | 9.00p | 11.00p | 8.00p | 10.00p | 630979 |
| 06/08/2026 | 8.25p | 10.00p | 7.50p | 9.00p | 62121 |
| 05/08/2026 | 7.25p | 9.00p | 7.00p | 8.25p | 205813 |
| 04/08/2026 | 7.00p | 8.25p | 6.63p | 7.25p | 1967 |
| 03/08/2026 | 7.00p | 8.30p | 6.31p | 7.00p | 124225 |
| 31/07/2026 | 6.75p | 8.00p | 5.50p | 7.00p | 30077 |
| 30/07/2026 | 6.75p | 7.95p | 6.53p | 6.75p | 7635 |
| 29/07/2026 | 6.75p | 6.75p | 6.51p | 6.75p | 284 |
| 28/07/2026 | 6.75p | 8.00p | 6.51p | 6.75p | 12163 |
| 27/07/2026 | 6.75p | 7.95p | 6.75p | 6.75p | 66621 |
| 24/07/2026 | 6.75p | 8.00p | 5.50p | 6.75p | 25000 |
| 23/07/2026 | 6.75p | 7.45p | 6.08p | 6.75p | 99802 |
| 22/07/2026 | 6.75p | 6.75p | 6.05p | 6.75p | 101 |
| 21/07/2026 | 6.75p | 8.00p | 5.50p | 6.75p | 73585 |
| 20/07/2026 | 6.75p | 8.00p | 5.50p | 6.75p | 56180 |
| 17/07/2026 | 6.75p | 8.00p | 6.00p | 7.00p | 41931 |
| 16/07/2026 | 6.75p | 7.00p | 5.50p | 6.75p | 3569 |
| 15/07/2026 | 6.00p | 7.00p | 5.50p | 6.75p | 17238 |
| 14/07/2026 | 6.00p | 6.50p | 5.50p | 6.00p | 4766 |
| 13/07/2026 | 6.25p | 7.00p | 5.50p | 6.00p | 87070 |
| 10/07/2026 | 6.25p | 7.00p | 5.50p | 6.25p | 27210 |
| 09/07/2026 | 6.25p | 7.00p | 5.50p | 6.25p | 17863 |
| 08/07/2026 | 6.25p | 7.00p | 5.50p | 6.25p | 136306 |
| 07/07/2026 | 6.25p | 7.00p | 5.50p | 6.25p | 119833 |
| 06/07/2026 | 6.25p | 6.64p | 5.77p | 6.25p | 39650 |
| 03/07/2026 | 7.00p | 7.00p | 6.00p | 6.25p | 260029 |
| 02/07/2026 | 7.00p | 8.00p | 6.00p | 7.00p | 3304 |
| 01/07/2026 | 7.00p | 8.00p | 6.00p | 7.00p | 27614 |
| 30/06/2026 | 7.00p | 7.64p | 6.25p | 7.00p | 26046 |
| 29/06/2026 | 7.00p | 7.68p | 6.30p | 7.00p | 6738 |
| 26/06/2026 | 7.00p | 8.00p | 6.00p | 7.00p | 57728 |
| 25/06/2026 | 8.00p | 8.44p | 6.00p | 7.00p | 349392 |
| 24/06/2026 | 8.00p | 8.50p | 7.00p | 8.00p | 39697 |
| 23/06/2026 | 8.00p | 9.00p | 7.00p | 8.00p | 35814 |
| 22/06/2026 | 8.00p | 8.00p | 7.00p | 8.00p | 121178 |
| 19/06/2026 | 8.50p | 9.00p | 7.00p | 8.00p | 23402 |
| 18/06/2026 | 8.00p | 9.00p | 7.00p | 8.00p | 41066 |
| 17/06/2026 | 8.00p | 8.00p | 7.27p | 8.00p | 7521 |
| 16/06/2026 | 8.00p | 8.68p | 7.00p | 8.00p | 143654 |
| 15/06/2026 | 8.00p | 9.00p | 7.00p | 8.00p | 163579 |
| 12/06/2026 | 8.50p | 10.00p | 7.00p | 8.50p | 146919 |
| 11/06/2026 | 8.50p | 10.00p | 7.00p | 8.50p | 83328 |
| 10/06/2026 | 8.50p | 10.00p | 7.00p | 8.50p | 459460 |
| 09/06/2026 | 7.50p | 9.00p | 6.00p | 8.00p | 326319 |
| 08/06/2026 | 9.50p | 12.00p | 7.00p | 7.50p | 1119917 |
| 05/06/2026 | 5.50p | 11.00p | 5.13p | 9.00p | 1635983 |
| 04/06/2026 | 5.50p | 7.00p | 4.00p | 5.50p | 205737 |
| 03/06/2026 | 5.50p | 7.00p | 4.89p | 5.50p | 7670 |
| 02/06/2026 | 5.50p | 7.00p | 4.00p | 5.50p | 22282 |
| 01/06/2026 | 5.50p | 7.00p | 4.85p | 5.50p | 29652 |
| 29/05/2026 | 5.50p | 7.00p | 4.75p | 5.50p | 413997 |
| 28/05/2026 | 5.50p | 7.00p | 4.75p | 5.50p | 82557 |
| 27/05/2026 | 5.50p | 7.00p | 5.50p | 5.50p | 38705 |
| 26/05/2026 | 5.50p | 7.00p | 5.50p | 5.50p | 58790 |
| 22/05/2026 | 5.50p | 7.00p | 5.12p | 5.50p | 143228 |
| 21/05/2026 | 5.50p | 7.00p | 5.12p | 5.50p | 68415 |
| 20/05/2026 | 5.50p | 7.00p | 4.03p | 5.50p | 124455 |
| 19/05/2026 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
| 18/05/2026 | 5.50p | 5.80p | 4.11p | 5.50p | 485 |
| 15/05/2026 | 5.50p | 5.80p | 4.00p | 5.50p | 8229 |
| 14/05/2026 | 5.50p | 5.80p | 5.33p | 5.50p | 2268 |
| 13/05/2026 | 5.50p | 7.00p | 5.25p | 5.50p | 32035 |
| 12/05/2026 | 5.50p | 7.00p | 4.25p | 5.50p | 33935 |
| 11/05/2026 | 5.50p | 7.00p | 4.25p | 5.50p | 63559 |
| 08/05/2026 | 5.50p | 5.80p | 5.33p | 5.50p | 20740 |
| 07/05/2026 | 5.50p | 7.00p | 4.00p | 5.50p | 25302 |
| 06/05/2026 | 5.50p | 5.80p | 4.11p | 5.50p | 134305 |
| 05/05/2026 | 5.50p | 7.00p | 4.11p | 5.50p | 75866 |
| 01/05/2026 | 5.50p | 7.00p | 4.25p | 5.50p | 277549 |
| 30/04/2026 | 5.50p | 6.00p | 5.49p | 5.50p | 5375 |
| 29/04/2026 | 5.50p | 6.00p | 5.00p | 5.50p | 59342 |
| 28/04/2026 | 5.50p | 7.00p | 4.00p | 5.50p | 185714 |
| 27/04/2026 | 5.00p | 7.00p | 4.75p | 5.50p | 294039 |
| 24/04/2026 | 5.50p | 7.00p | 4.60p | 5.00p | 184903 |
| 23/04/2026 | 5.50p | 7.00p | 5.06p | 5.50p | 23271 |
| 22/04/2026 | 5.50p | 7.00p | 4.00p | 5.50p | 21221 |
| 21/04/2026 | 5.50p | 7.00p | 5.06p | 5.50p | 157689 |
| 20/04/2026 | 5.50p | 7.00p | 4.81p | 5.50p | 208676 |
| 17/04/2026 | 5.50p | 7.00p | 4.81p | 5.50p | 58289 |
| 16/04/2026 | 5.50p | 7.00p | 4.81p | 5.50p | 25446 |
| 15/04/2026 | 5.50p | 7.00p | 4.00p | 5.50p | 22520 |
| 14/04/2026 | 5.50p | 6.00p | 4.77p | 5.50p | 219 |
| 13/04/2026 | 5.50p | 6.49p | 4.75p | 5.50p | 3310 |
| 10/04/2026 | 5.50p | 7.00p | 4.72p | 5.50p | 18120 |
| 09/04/2026 | 5.50p | 6.49p | 4.72p | 5.50p | 261 |
| 08/04/2026 | 5.50p | 6.97p | 4.56p | 5.50p | 35727 |
| 07/04/2026 | 5.50p | 7.00p | 4.56p | 5.50p | 29544 |
| 02/04/2026 | 5.50p | 6.90p | 5.00p | 5.50p | 2000 |
| 01/04/2026 | 5.00p | 7.00p | 5.00p | 5.50p | 70967 |
| 31/03/2026 | 6.00p | 6.00p | 4.10p | 5.00p | 152586 |
| 30/03/2026 | 6.50p | 6.68p | 5.25p | 6.00p | 88305 |
| 27/03/2026 | 6.50p | 6.68p | 6.00p | 6.50p | 10000 |
| 26/03/2026 | 6.00p | 7.00p | 5.02p | 6.50p | 227191 |
| 25/03/2026 | 6.00p | 6.78p | 5.00p | 6.00p | 3785 |
| 24/03/2026 | 6.50p | 7.00p | 6.11p | 6.50p | 2618 |
| 23/03/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 84374 |
| 20/03/2026 | 7.00p | 7.30p | 6.00p | 6.50p | 33824 |
| 19/03/2026 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 18/03/2026 | 7.00p | 8.00p | 6.00p | 7.00p | 336487 |
| 17/03/2026 | 6.50p | 6.63p | 6.00p | 6.50p | 93552 |
| 16/03/2026 | 6.50p | 6.63p | 6.01p | 6.50p | 250138 |
| 13/03/2026 | 6.75p | 7.00p | 6.00p | 6.50p | 62794 |
| 12/03/2026 | 6.75p | 6.75p | 6.15p | 6.75p | 6249 |
| 11/03/2026 | 6.50p | 7.50p | 6.00p | 6.75p | 64787 |
| 10/03/2026 | 6.50p | 6.88p | 6.00p | 6.50p | 189654 |
| 09/03/2026 | 8.00p | 8.18p | 6.00p | 6.50p | 151744 |
| 06/03/2026 | 8.00p | 9.00p | 7.00p | 8.00p | 10693 |
| 05/03/2026 | 7.50p | 9.00p | 7.00p | 8.00p | 1019 |
| 04/03/2026 | 8.00p | 9.00p | 7.00p | 8.00p | 66821 |
| 03/03/2026 | 8.25p | 9.00p | 8.25p | 8.00p | 37 |
| 02/03/2026 | 8.25p | 9.00p | 7.50p | 8.25p | 17541 |
| 27/02/2026 | 8.25p | 9.00p | 7.50p | 8.25p | 11538 |
| 26/02/2026 | 8.50p | 8.90p | 8.00p | 8.50p | 34034 |
| 25/02/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 1185 |
| 24/02/2026 | 8.50p | 9.00p | 8.05p | 8.50p | 23112 |
| 23/02/2026 | 8.50p | 8.98p | 8.00p | 8.50p | 219214 |
| 20/02/2026 | 8.50p | 8.99p | 8.00p | 8.50p | 261 |
| 19/02/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 13078 |
| 18/02/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 24494 |
| 17/02/2026 | 8.50p | 8.99p | 8.50p | 8.50p | 16 |
| 16/02/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 20690 |
| 13/02/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 22175 |
| 12/02/2026 | 8.00p | 9.00p | 8.00p | 8.50p | 161300 |
| 11/02/2026 | 8.00p | 9.00p | 7.00p | 8.00p | 35444 |
| 10/02/2026 | 8.50p | 10.00p | 7.00p | 8.00p | 123076 |
| 09/02/2026 | 9.50p | 10.97p | 7.00p | 8.50p | 73067 |
| 06/02/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 30178 |
| 05/02/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 552 |
| 04/02/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 656 |
| 03/02/2026 | 9.50p | 10.97p | 8.00p | 9.50p | 6000 |
| 02/02/2026 | 9.50p | 10.70p | 8.03p | 9.50p | 15433 |
| 30/01/2026 | 9.50p | 10.97p | 8.06p | 9.50p | 45329 |
| 29/01/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 34338 |
| 28/01/2026 | 9.50p | 11.00p | 9.50p | 9.50p | 1000 |
| 27/01/2026 | 10.00p | 11.00p | 9.02p | 9.50p | 3776 |
| 26/01/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 30681 |
| 23/01/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 53177 |
| 22/01/2026 | 10.00p | 10.98p | 9.03p | 10.00p | 55501 |
| 21/01/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 8091 |
| 20/01/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 31613 |
| 19/01/2026 | 10.00p | 11.00p | 9.02p | 10.00p | 13456 |
| 16/01/2026 | 9.75p | 11.00p | 9.00p | 10.00p | 205594 |
| 15/01/2026 | 9.75p | 10.40p | 9.75p | 9.75p | 25631 |
| 14/01/2026 | 9.75p | 10.50p | 9.00p | 9.75p | 3020 |
| 13/01/2026 | 10.25p | 10.50p | 10.25p | 10.25p | 24751 |
| 12/01/2026 | 10.50p | 11.00p | 10.00p | 10.25p | 53394 |
| 09/01/2026 | 10.25p | 11.00p | 10.11p | 10.50p | 56251 |
| 08/01/2026 | 11.50p | 11.50p | 10.03p | 10.25p | 2883 |
| 07/01/2026 | 12.00p | 12.00p | 11.00p | 11.50p | 79074 |
| 06/01/2026 | 12.00p | 13.00p | 11.00p | 12.00p | 88766 |
| 05/01/2026 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/01/2026 | 11.00p | 13.00p | 11.00p | 12.00p | 106011 |
| 01/01/2026 | 11.00p | 11.00p | 10.30p | 11.00p | 15000 |
| 31/12/2025 | 11.00p | 11.00p | 10.30p | 11.00p | 15000 |
| 30/12/2025 | 11.00p | 11.50p | 10.60p | 11.00p | 62831 |
| 29/12/2025 | 11.00p | 11.70p | 10.03p | 11.00p | 25104 |
*Close Price adjusted for both dividends and splits