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 |
|---|---|---|---|---|---|
| 20/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 16/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 14/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 09/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 06/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 05/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 01/02/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 31/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 30/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 25/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 24/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 23/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 18/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 17/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 16/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 11/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 09/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 05/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 04/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 03/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/01/2024 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 20/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 18/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 14/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 11/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 06/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 05/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 04/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 01/12/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 30/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 24/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 23/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 20/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 17/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 16/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 14/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 10/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 09/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 06/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 03/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 01/11/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 31/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 30/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 25/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 24/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 23/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 20/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 18/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 17/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 16/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 11/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 10/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 09/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 06/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 05/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 04/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 03/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/10/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 25/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 22/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 20/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 19/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 18/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 15/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 14/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 13/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 12/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 11/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 08/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 07/09/2023 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 06/09/2023 | 14.40p | 16.00p | 12.80p | 14.40p | 37385 |
| 05/09/2023 | 12.80p | 14.40p | 11.20p | 14.40p | 33628 |
| 04/09/2023 | 16.00p | 17.60p | 12.83p | 16.00p | 7101 |
| 01/09/2023 | 16.00p | 17.60p | 12.83p | 16.00p | 15193 |
| 31/08/2023 | 16.00p | 17.60p | 12.80p | 16.00p | 36064 |
| 30/08/2023 | 16.00p | 18.16p | 12.83p | 16.00p | 8088 |
| 29/08/2023 | 19.20p | 22.16p | 15.18p | 16.00p | 34429 |
| 25/08/2023 | 19.20p | 22.34p | 16.96p | 19.20p | 11796 |
| 24/08/2023 | 18.40p | 19.25p | 18.40p | 18.40p | 13316 |
| 23/08/2023 | 20.00p | 22.00p | 16.05p | 18.40p | 25481 |
| 22/08/2023 | 20.80p | 23.94p | 17.76p | 20.00p | 15161 |
| 21/08/2023 | 20.80p | 23.94p | 18.56p | 20.80p | 7529 |
| 18/08/2023 | 20.80p | 22.40p | 17.63p | 20.80p | 5871 |
| 17/08/2023 | 20.80p | 23.94p | 17.60p | 20.80p | 490 |
| 16/08/2023 | 20.00p | 22.40p | 18.12p | 20.80p | 11112 |
| 15/08/2023 | 24.00p | 24.00p | 16.00p | 20.00p | 100468 |
| 14/08/2023 | 24.00p | 29.52p | 21.30p | 24.00p | 19189 |
| 11/08/2023 | 24.00p | 24.80p | 21.76p | 24.00p | 15564 |
| 10/08/2023 | 28.00p | 29.52p | 20.96p | 24.00p | 17921 |
| 09/08/2023 | 28.00p | 28.00p | 24.00p | 28.00p | 31086 |
| 08/08/2023 | 28.00p | 29.52p | 24.05p | 28.00p | 61558 |
| 07/08/2023 | 28.00p | 28.80p | 24.00p | 28.00p | 3174 |
| 04/08/2023 | 28.00p | 29.51p | 24.00p | 28.00p | 34617 |
| 03/08/2023 | 28.00p | 30.00p | 24.53p | 28.00p | 11810 |
| 02/08/2023 | 28.00p | 30.00p | 24.00p | 28.00p | 2167 |
| 01/08/2023 | 32.00p | 32.00p | 24.00p | 28.00p | 16939 |
| 31/07/2023 | 32.00p | 33.60p | 26.24p | 32.00p | 14036 |
| 28/07/2023 | 32.00p | 34.24p | 26.24p | 32.00p | 7888 |
| 27/07/2023 | 28.00p | 31.04p | 25.20p | 28.00p | 28207 |
| 26/07/2023 | 28.00p | 31.60p | 24.00p | 28.00p | 43856 |
| 25/07/2023 | 28.00p | 28.00p | 24.48p | 28.00p | 15762 |
| 24/07/2023 | 28.00p | 28.78p | 24.40p | 28.00p | 2712 |
| 21/07/2023 | 28.00p | 28.00p | 25.14p | 28.00p | 7449 |
| 20/07/2023 | 28.00p | 30.40p | 24.32p | 28.00p | 7464 |
| 19/07/2023 | 28.00p | 29.52p | 24.00p | 28.00p | 83776 |
| 18/07/2023 | 28.00p | 31.04p | 26.40p | 28.00p | 18386 |
| 17/07/2023 | 28.00p | 32.00p | 26.40p | 28.00p | 26643 |
| 14/07/2023 | 28.00p | 32.00p | 24.00p | 28.00p | 4761 |
| 13/07/2023 | 28.00p | 32.00p | 24.00p | 28.00p | 3034 |
| 12/07/2023 | 28.00p | 31.68p | 28.00p | 28.00p | 7290 |
| 11/07/2023 | 28.00p | 31.92p | 24.00p | 28.00p | 31495 |
| 10/07/2023 | 32.00p | 34.80p | 28.00p | 28.00p | 12298 |
| 07/07/2023 | 32.00p | 35.04p | 29.20p | 32.00p | 28886 |
| 06/07/2023 | 32.00p | 36.40p | 24.00p | 32.00p | 64814 |
| 05/07/2023 | 32.00p | 35.92p | 29.20p | 32.00p | 61252 |
| 04/07/2023 | 36.00p | 36.78p | 28.28p | 32.00p | 87354 |
| 03/07/2023 | 36.00p | 37.28p | 34.00p | 36.00p | 9630 |
| 30/06/2023 | 32.00p | 38.24p | 32.00p | 36.00p | 190838 |
| 29/06/2023 | 36.00p | 36.80p | 28.32p | 32.00p | 35697 |
| 28/06/2023 | 36.00p | 38.24p | 33.78p | 36.00p | 28147 |
| 27/06/2023 | 36.00p | 38.24p | 32.00p | 36.00p | 12840 |
| 26/06/2023 | 36.00p | 38.15p | 32.32p | 36.00p | 48464 |
| 23/06/2023 | 40.00p | 45.52p | 32.00p | 36.00p | 64445 |
| 22/06/2023 | 40.00p | 46.40p | 35.52p | 40.00p | 49190 |
| 21/06/2023 | 40.00p | 43.20p | 32.00p | 35.84p | 32618 |
| 20/06/2023 | 40.00p | 43.92p | 32.00p | 35.52p | 95721 |
| 19/06/2023 | 40.00p | 43.92p | 32.00p | 36.80p | 61219 |
| 16/06/2023 | 44.00p | 44.64p | 32.00p | 40.00p | 202513 |
| 15/06/2023 | 36.00p | 48.00p | 26.69p | 45.60p | 744276 |
| 14/06/2023 | 36.00p | 40.00p | 28.08p | 36.00p | 385474 |
| 13/06/2023 | 40.00p | 40.00p | 32.00p | 36.00p | 41942 |
| 12/06/2023 | 40.00p | 42.88p | 32.00p | 40.00p | 18173 |
| 09/06/2023 | 40.00p | 48.00p | 35.86p | 40.00p | 27035 |
| 08/06/2023 | 40.00p | 48.00p | 32.00p | 43.04p | 16861 |
| 07/06/2023 | 40.00p | 48.00p | 32.00p | 40.00p | 48126 |
| 06/06/2023 | 40.00p | 48.00p | 34.48p | 40.00p | 52345 |
| 05/06/2023 | 40.00p | 48.00p | 36.00p | 38.40p | 153600 |
| 02/06/2023 | 40.00p | 48.00p | 28.96p | 40.00p | 359103 |
| 01/06/2023 | 32.00p | 48.00p | 18.08p | 37.60p | 757824 |
| 31/05/2023 | 294.40p | 299.20p | 273.04p | 294.40p | 167960 |
| 30/05/2023 | 280.80p | 300.00p | 280.80p | 292.80p | 112927 |
| 26/05/2023 | 288.00p | 292.00p | 280.00p | 288.00p | 62910 |
| 25/05/2023 | 296.00p | 318.40p | 272.80p | 288.00p | 83264 |
| 24/05/2023 | 263.20p | 288.00p | 259.20p | 288.00p | 14098 |
| 23/05/2023 | 256.80p | 271.20p | 256.00p | 265.20p | 33467 |
| 22/05/2023 | 256.80p | 267.20p | 256.16p | 263.60p | 9944 |
| 19/05/2023 | 256.80p | 279.20p | 256.00p | 272.40p | 9130 |
| 18/05/2023 | 266.40p | 278.98p | 256.00p | 270.40p | 10488 |
| 17/05/2023 | 264.80p | 270.80p | 262.40p | 270.80p | 25065 |
| 16/05/2023 | 271.20p | 271.20p | 263.20p | 271.20p | 15998 |
| 15/05/2023 | 256.00p | 280.00p | 256.24p | 271.60p | 4188 |
| 12/05/2023 | 256.00p | 280.00p | 263.20p | 271.60p | 34897 |
| 11/05/2023 | 256.00p | 279.20p | 256.00p | 267.60p | 18387 |
| 10/05/2023 | 261.60p | 279.20p | 263.20p | 267.60p | 13806 |
*Close Price adjusted for both dividends and splits