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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Crism Therapeutics Corporation Ord Npv (CRTX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2024 | 9.00p | 9.59p | 8.00p | 9.00p | 1746 |
| 03/12/2024 | 9.00p | 9.00p | 8.00p | 9.00p | 1271 |
| 02/12/2024 | 9.00p | 9.60p | 8.10p | 9.00p | 6418 |
| 29/11/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 54681 |
| 28/11/2024 | 9.00p | 9.00p | 8.10p | 9.00p | 612 |
| 27/11/2024 | 9.00p | 9.00p | 8.20p | 9.00p | 8913 |
| 26/11/2024 | 9.50p | 9.50p | 8.20p | 9.00p | 10771 |
| 25/11/2024 | 9.50p | 9.73p | 9.00p | 9.50p | 21173 |
| 22/11/2024 | 9.50p | 9.73p | 9.00p | 9.50p | 9842 |
| 21/11/2024 | 9.50p | 9.75p | 9.06p | 9.50p | 43907 |
| 20/11/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 68 |
| 19/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 6286 |
| 18/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 2197 |
| 15/11/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 1527 |
| 13/11/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/11/2024 | 9.50p | 9.56p | 9.00p | 9.50p | 5276 |
| 11/11/2024 | 9.50p | 9.60p | 9.00p | 9.50p | 11960 |
| 08/11/2024 | 9.50p | 9.88p | 9.00p | 9.50p | 6419 |
| 07/11/2024 | 10.00p | 11.00p | 9.00p | 9.50p | 28485 |
| 06/11/2024 | 10.00p | 11.00p | 9.00p | 10.00p | 1432 |
| 05/11/2024 | 10.00p | 10.80p | 9.10p | 10.00p | 12617 |
| 04/11/2024 | 10.00p | 10.00p | 9.12p | 10.00p | 3461 |
| 01/11/2024 | 10.00p | 11.00p | 9.00p | 10.00p | 12 |
| 31/10/2024 | 10.00p | 11.00p | 9.60p | 10.00p | 190 |
| 30/10/2024 | 10.00p | 11.00p | 9.63p | 10.00p | 12488 |
| 29/10/2024 | 10.00p | 11.00p | 9.00p | 10.00p | 2594 |
| 28/10/2024 | 10.00p | 11.00p | 9.00p | 10.00p | 1947 |
| 25/10/2024 | 9.25p | 10.50p | 8.84p | 10.00p | 68093 |
| 24/10/2024 | 8.50p | 9.25p | 8.00p | 9.25p | 21679 |
| 23/10/2024 | 8.50p | 8.90p | 8.16p | 8.50p | 18902 |
| 22/10/2024 | 8.50p | 9.00p | 8.10p | 8.50p | 5544 |
| 21/10/2024 | 8.50p | 9.00p | 8.10p | 8.50p | 13862 |
| 18/10/2024 | 8.50p | 9.00p | 8.10p | 8.50p | 1942 |
| 17/10/2024 | 9.50p | 9.50p | 8.00p | 8.50p | 21553 |
| 16/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 2354 |
| 15/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 8398 |
| 14/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 5858 |
| 11/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 1079 |
| 10/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 8667 |
| 09/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 1745 |
| 08/10/2024 | 9.50p | 9.63p | 9.00p | 9.50p | 18567 |
| 07/10/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 5578 |
| 04/10/2024 | 9.50p | 9.64p | 9.00p | 9.50p | 7965 |
| 03/10/2024 | 9.50p | 9.64p | 9.00p | 9.50p | 6036 |
| 02/10/2024 | 9.50p | 9.64p | 9.00p | 9.50p | 8817 |
| 01/10/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 8994 |
| 30/09/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 9443 |
| 27/09/2024 | 11.00p | 11.00p | 9.00p | 9.50p | 107910 |
| 26/09/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 692 |
| 25/09/2024 | 11.00p | 11.24p | 10.00p | 11.00p | 5040 |
| 24/09/2024 | 11.00p | 11.30p | 10.00p | 11.00p | 9938 |
| 23/09/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 8324 |
| 20/09/2024 | 12.00p | 12.00p | 10.00p | 11.00p | 141843 |
| 19/09/2024 | 13.50p | 15.00p | 10.80p | 12.00p | 133096 |
| 18/09/2024 | 13.00p | 14.00p | 12.00p | 13.00p | 79821 |
| 17/09/2024 | 13.50p | 13.50p | 11.70p | 13.00p | 24188 |
| 16/09/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 1353 |
| 13/09/2024 | 13.50p | 13.65p | 13.00p | 13.50p | 9273 |
| 12/09/2024 | 13.50p | 13.60p | 13.13p | 13.50p | 7378 |
| 11/09/2024 | 13.50p | 13.70p | 13.00p | 13.50p | 4661 |
| 10/09/2024 | 13.75p | 14.00p | 13.00p | 13.50p | 23619 |
| 09/09/2024 | 14.25p | 14.25p | 13.00p | 13.75p | 2940 |
| 06/09/2024 | 14.25p | 14.25p | 14.20p | 14.25p | 13993 |
| 05/09/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 699 |
| 04/09/2024 | 14.50p | 14.75p | 13.25p | 14.25p | 14274 |
| 03/09/2024 | 15.50p | 17.00p | 14.00p | 14.50p | 46819 |
| 02/09/2024 | 15.50p | 17.00p | 14.25p | 15.50p | 12488 |
| 30/08/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 120 |
| 29/08/2024 | 15.00p | 15.00p | 13.40p | 14.50p | 45783 |
| 28/08/2024 | 15.50p | 15.50p | 14.00p | 15.00p | 14916 |
| 27/08/2024 | 15.50p | 17.00p | 14.50p | 15.50p | 8389 |
| 23/08/2024 | 15.50p | 17.00p | 14.50p | 15.50p | 2316 |
| 22/08/2024 | 15.50p | 15.50p | 14.00p | 15.50p | 8751 |
| 21/08/2024 | 15.50p | 15.50p | 14.00p | 15.50p | 7 |
| 20/08/2024 | 15.50p | 15.50p | 14.50p | 15.50p | 3201 |
| 19/08/2024 | 15.50p | 17.00p | 14.50p | 15.50p | 1032 |
| 16/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/08/2024 | 15.50p | 17.00p | 14.50p | 15.50p | 8813 |
| 14/08/2024 | 15.50p | 17.00p | 14.75p | 15.50p | 3875 |
| 13/08/2024 | 15.50p | 15.50p | 14.50p | 15.50p | 28060 |
| 12/08/2024 | 16.00p | 16.30p | 14.75p | 15.50p | 31110 |
| 09/08/2024 | 14.50p | 17.00p | 14.50p | 16.00p | 63814 |
| 08/08/2024 | 16.00p | 16.48p | 14.00p | 14.50p | 57764 |
| 07/08/2024 | 16.50p | 17.82p | 15.00p | 16.00p | 11646 |
| 06/08/2024 | 16.50p | 18.00p | 16.00p | 16.50p | 35077 |
| 05/08/2024 | 16.50p | 18.00p | 15.00p | 16.50p | 6731 |
| 02/08/2024 | 17.00p | 18.00p | 16.20p | 17.00p | 77619 |
| 01/08/2024 | 17.50p | 18.00p | 16.24p | 17.00p | 71676 |
| 31/07/2024 | 17.50p | 20.00p | 17.30p | 17.50p | 240273 |
| 30/07/2024 | 14.00p | 18.00p | 14.00p | 17.50p | 386749 |
| 29/07/2024 | 13.50p | 14.00p | 13.15p | 13.50p | 34798 |
| 26/07/2024 | 13.50p | 13.50p | 13.15p | 13.50p | 6806 |
| 25/07/2024 | 13.50p | 14.00p | 13.10p | 13.50p | 28752 |
| 24/07/2024 | 13.50p | 14.00p | 13.01p | 13.50p | 10703 |
| 23/07/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 2829 |
| 22/07/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 19897 |
| 19/07/2024 | 13.50p | 15.25p | 13.03p | 13.50p | 5482 |
| 18/07/2024 | 13.50p | 13.74p | 13.00p | 13.50p | 125706 |
| 17/07/2024 | 13.50p | 14.00p | 13.38p | 13.50p | 36221 |
| 16/07/2024 | 14.25p | 16.00p | 12.20p | 13.50p | 493290 |
| 15/07/2024 | 14.50p | 15.00p | 13.50p | 14.25p | 9734 |
| 12/07/2024 | 14.50p | 15.00p | 12.30p | 14.50p | 56607 |
| 11/07/2024 | 14.50p | 18.00p | 14.50p | 15.00p | 413129 |
| 10/07/2024 | 15.25p | 15.25p | 14.17p | 14.50p | 45050 |
| 09/07/2024 | 16.50p | 17.00p | 15.00p | 15.25p | 149996 |
| 08/07/2024 | 15.75p | 19.95p | 15.50p | 16.50p | 404551 |
| 05/07/2024 | 16.50p | 16.75p | 13.12p | 15.75p | 379085 |
| 04/07/2024 | 17.50p | 27.52p | 13.00p | 16.50p | 3345802 |
| 03/07/2024 | 6.25p | 30.90p | 6.25p | 16.80p | 2775638 |
| 02/07/2024 | 6.00p | 6.47p | 5.51p | 6.25p | 22388 |
| 01/07/2024 | 5.25p | 6.30p | 5.00p | 6.00p | 122043 |
| 28/06/2024 | 5.25p | 5.63p | 5.08p | 5.25p | 42434 |
| 27/06/2024 | 5.25p | 5.25p | 5.01p | 5.25p | 6729 |
| 26/06/2024 | 5.25p | 5.58p | 5.00p | 5.25p | 109006 |
| 25/06/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 8618 |
| 24/06/2024 | 5.25p | 5.42p | 5.00p | 5.25p | 2536 |
| 21/06/2024 | 5.50p | 5.64p | 5.00p | 5.25p | 14729 |
| 20/06/2024 | 5.50p | 5.85p | 5.00p | 5.50p | 63991 |
| 19/06/2024 | 5.50p | 5.62p | 5.00p | 5.50p | 17698 |
| 18/06/2024 | 6.50p | 7.00p | 5.01p | 5.50p | 46274 |
| 17/06/2024 | 7.25p | 7.25p | 6.00p | 6.50p | 12754 |
| 14/06/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 18256 |
| 13/06/2024 | 7.25p | 7.50p | 7.01p | 7.25p | 4204 |
| 12/06/2024 | 7.25p | 7.45p | 7.00p | 7.25p | 27777 |
| 11/06/2024 | 8.25p | 8.30p | 7.01p | 7.25p | 59542 |
| 10/06/2024 | 8.25p | 8.44p | 8.00p | 8.00p | 47240 |
| 07/06/2024 | 8.25p | 8.44p | 8.00p | 8.25p | 9048 |
| 06/06/2024 | 9.00p | 10.00p | 8.00p | 8.25p | 57921 |
| 05/06/2024 | 10.50p | 10.85p | 9.00p | 10.00p | 55245 |
| 04/06/2024 | 9.50p | 10.85p | 9.00p | 10.50p | 109630 |
| 03/06/2024 | 11.50p | 11.80p | 8.00p | 9.50p | 258248 |
| 31/05/2024 | 24.00p | 28.00p | 9.60p | 11.50p | 145573 |
| 30/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 24/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 23/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 20/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 17/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 16/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 14/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 10/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 09/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 03/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 01/05/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 30/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 25/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 24/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 23/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 18/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 17/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 16/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 11/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 10/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 09/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 05/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 04/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 03/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/04/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 25/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 20/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 18/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 14/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 11/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 05/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 04/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 01/03/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 23/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
*Close Price adjusted for both dividends and splits