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 Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy BlackRock World Mining Trust (BRWM) by Ben McPoland in The Motley Fool
- Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Petershill Partners (PHLL) by Deutsche Bank
- Market Perform easyJet (EZJ) by Bernstein
- Neutral easyJet (EZJ) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Buy Intertek Group (ITRK) by Goldman Sachs
- Sell SSP Group (SSPG) by Goldman Sachs
- Buy Convatec Group (CTEC) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Overweight easyJet (EZJ) by Barclays
- Equal Weight Smiths Group (SMIN) by Barclays
- Equal Weight JD Sports Fashion (JD.) by Barclays
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy BlackRock World Mining Trust (BRWM) by Ben McPoland in The Motley Fool
- Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Petershill Partners (PHLL) by Deutsche Bank
- Market Perform easyJet (EZJ) by Bernstein
- Neutral easyJet (EZJ) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Buy Intertek Group (ITRK) by Goldman Sachs
- Sell SSP Group (SSPG) by Goldman Sachs
- Buy Convatec Group (CTEC) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Overweight easyJet (EZJ) by Barclays
- Equal Weight Smiths Group (SMIN) by Barclays
- Equal Weight JD Sports Fashion (JD.) by Barclays
Cornish Metals Inc NPV (DI) (CUSN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/08/2024 | 5.50p | 5.70p | 5.40p | 5.60p | 406573 |
| 06/08/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 121880 |
| 05/08/2024 | 5.50p | 5.72p | 5.40p | 5.50p | 1229297 |
| 02/08/2024 | 5.50p | 5.60p | 5.41p | 5.50p | 117464 |
| 01/08/2024 | 5.60p | 5.72p | 5.40p | 5.50p | 164017 |
| 31/07/2024 | 5.65p | 5.92p | 5.36p | 5.60p | 239475 |
| 30/07/2024 | 5.65p | 5.80p | 5.50p | 5.80p | 225389 |
| 29/07/2024 | 5.70p | 5.80p | 5.50p | 5.65p | 179475 |
| 26/07/2024 | 5.85p | 6.12p | 5.62p | 5.50p | 618729 |
| 25/07/2024 | 6.00p | 6.02p | 5.70p | 5.85p | 337285 |
| 24/07/2024 | 6.00p | 6.20p | 5.80p | 6.00p | 431991 |
| 23/07/2024 | 5.90p | 6.30p | 5.80p | 6.05p | 669989 |
| 22/07/2024 | 6.20p | 6.40p | 5.80p | 5.90p | 713204 |
| 19/07/2024 | 5.65p | 5.85p | 5.60p | 5.85p | 247008 |
| 18/07/2024 | 5.60p | 5.80p | 5.50p | 5.70p | 432497 |
| 17/07/2024 | 5.45p | 5.70p | 5.30p | 5.60p | 475036 |
| 16/07/2024 | 5.30p | 5.50p | 5.26p | 5.40p | 351523 |
| 15/07/2024 | 5.30p | 5.40p | 5.23p | 5.30p | 555433 |
| 12/07/2024 | 5.45p | 5.50p | 5.20p | 5.50p | 889705 |
| 11/07/2024 | 5.70p | 5.80p | 5.40p | 5.40p | 1232401 |
| 10/07/2024 | 5.65p | 5.70p | 5.50p | 5.70p | 272485 |
| 09/07/2024 | 5.85p | 6.00p | 5.60p | 5.80p | 632670 |
| 08/07/2024 | 5.90p | 6.00p | 5.84p | 5.90p | 277089 |
| 05/07/2024 | 5.65p | 5.98p | 5.62p | 5.90p | 1085928 |
| 04/07/2024 | 5.40p | 5.80p | 5.40p | 5.80p | 656306 |
| 03/07/2024 | 5.25p | 5.70p | 5.20p | 5.60p | 1684173 |
| 02/07/2024 | 5.65p | 5.70p | 5.22p | 5.38p | 2077194 |
| 01/07/2024 | 5.65p | 6.00p | 5.50p | 5.70p | 624630 |
| 28/06/2024 | 5.80p | 6.02p | 5.50p | 5.82p | 845226 |
| 27/06/2024 | 6.40p | 6.50p | 5.60p | 6.02p | 1430664 |
| 26/06/2024 | 6.70p | 6.89p | 6.40p | 6.40p | 2602151 |
| 25/06/2024 | 6.70p | 6.90p | 6.51p | 6.70p | 112776 |
| 24/06/2024 | 6.70p | 6.90p | 6.50p | 6.70p | 757846 |
| 21/06/2024 | 6.70p | 6.90p | 6.50p | 6.70p | 159995 |
| 20/06/2024 | 6.70p | 6.75p | 6.50p | 6.70p | 270648 |
| 19/06/2024 | 6.85p | 7.00p | 6.50p | 6.70p | 425750 |
| 18/06/2024 | 6.85p | 7.00p | 6.70p | 6.70p | 536688 |
| 17/06/2024 | 6.60p | 7.00p | 6.40p | 6.85p | 438138 |
| 14/06/2024 | 6.55p | 6.69p | 6.40p | 6.50p | 497317 |
| 13/06/2024 | 6.60p | 6.84p | 6.30p | 6.55p | 575520 |
| 12/06/2024 | 6.75p | 6.80p | 6.50p | 6.60p | 628441 |
| 11/06/2024 | 7.20p | 7.20p | 6.80p | 6.85p | 2005936 |
| 10/06/2024 | 7.20p | 7.44p | 7.00p | 7.10p | 389019 |
| 07/06/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 814205 |
| 06/06/2024 | 7.20p | 7.30p | 7.13p | 7.20p | 662048 |
| 05/06/2024 | 7.15p | 7.34p | 7.00p | 7.20p | 1238605 |
| 04/06/2024 | 7.60p | 7.70p | 7.30p | 7.60p | 1682918 |
| 03/06/2024 | 7.30p | 7.70p | 7.20p | 7.60p | 1658692 |
| 31/05/2024 | 7.30p | 7.40p | 7.26p | 7.30p | 503518 |
| 30/05/2024 | 7.10p | 7.50p | 7.00p | 7.30p | 905140 |
| 29/05/2024 | 7.05p | 7.50p | 6.80p | 7.20p | 3576195 |
| 28/05/2024 | 6.45p | 7.20p | 6.40p | 6.90p | 4677241 |
| 24/05/2024 | 6.30p | 6.50p | 6.10p | 6.45p | 3881422 |
| 23/05/2024 | 6.65p | 6.70p | 6.08p | 6.64p | 2378131 |
| 22/05/2024 | 6.75p | 7.00p | 6.40p | 6.70p | 2843048 |
| 21/05/2024 | 6.50p | 6.70p | 6.21p | 6.60p | 2664285 |
| 20/05/2024 | 6.10p | 6.74p | 6.00p | 6.74p | 6969121 |
| 17/05/2024 | 5.90p | 7.29p | 5.70p | 6.00p | 18982432 |
| 16/05/2024 | 6.20p | 6.52p | 5.56p | 5.72p | 6812088 |
| 15/05/2024 | 7.30p | 7.54p | 6.50p | 6.68p | 3956971 |
| 14/05/2024 | 8.25p | 8.50p | 7.10p | 7.64p | 2517706 |
| 13/05/2024 | 9.80p | 10.00p | 8.16p | 8.70p | 1436743 |
| 10/05/2024 | 10.25p | 10.70p | 9.61p | 9.86p | 750365 |
| 09/05/2024 | 10.25p | 10.50p | 10.23p | 10.25p | 150914 |
| 08/05/2024 | 10.38p | 10.75p | 10.10p | 10.38p | 233746 |
| 07/05/2024 | 10.38p | 10.75p | 10.02p | 10.38p | 259416 |
| 03/05/2024 | 10.63p | 10.75p | 10.00p | 10.60p | 303235 |
| 02/05/2024 | 11.13p | 11.85p | 10.50p | 10.63p | 1093858 |
| 01/05/2024 | 10.75p | 12.25p | 10.50p | 12.25p | 2993412 |
| 30/04/2024 | 10.50p | 11.00p | 10.02p | 10.25p | 154435 |
| 29/04/2024 | 10.40p | 11.20p | 10.00p | 10.50p | 489320 |
| 26/04/2024 | 10.25p | 10.80p | 10.00p | 10.70p | 558746 |
| 25/04/2024 | 9.75p | 10.50p | 9.50p | 10.25p | 609437 |
| 24/04/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 243582 |
| 23/04/2024 | 10.25p | 10.50p | 9.61p | 9.75p | 562505 |
| 22/04/2024 | 10.25p | 10.70p | 10.00p | 10.25p | 312179 |
| 19/04/2024 | 10.03p | 11.00p | 10.00p | 10.25p | 1493925 |
| 18/04/2024 | 9.55p | 10.50p | 9.55p | 10.03p | 1071800 |
| 17/04/2024 | 8.25p | 9.80p | 8.08p | 9.80p | 2544497 |
| 16/04/2024 | 7.35p | 8.30p | 7.30p | 8.25p | 1919592 |
| 15/04/2024 | 7.30p | 7.40p | 7.29p | 7.30p | 442527 |
| 12/04/2024 | 7.35p | 7.60p | 7.20p | 7.50p | 721764 |
| 11/04/2024 | 7.75p | 8.00p | 7.00p | 7.60p | 1085054 |
| 10/04/2024 | 8.15p | 8.40p | 7.68p | 7.80p | 1137234 |
| 09/04/2024 | 8.60p | 8.90p | 8.00p | 8.15p | 758658 |
| 08/04/2024 | 8.60p | 8.70p | 8.50p | 8.60p | 458334 |
| 05/04/2024 | 8.75p | 9.00p | 8.31p | 8.70p | 473188 |
| 04/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 361985 |
| 03/04/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 329507 |
| 02/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 223953 |
| 28/03/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 232074 |
| 27/03/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 139396 |
| 26/03/2024 | 9.50p | 10.00p | 9.41p | 9.75p | 169156 |
| 25/03/2024 | 9.25p | 10.15p | 9.00p | 9.50p | 487709 |
| 22/03/2024 | 9.25p | 9.70p | 9.00p | 9.25p | 278745 |
| 21/03/2024 | 9.25p | 9.70p | 9.00p | 9.25p | 461147 |
| 20/03/2024 | 9.75p | 9.75p | 9.30p | 9.30p | 261853 |
| 19/03/2024 | 9.75p | 9.98p | 9.22p | 9.30p | 476266 |
| 18/03/2024 | 9.75p | 10.00p | 9.71p | 9.75p | 196119 |
| 15/03/2024 | 10.25p | 10.70p | 9.50p | 9.75p | 1087929 |
| 14/03/2024 | 10.25p | 11.20p | 10.00p | 11.20p | 671707 |
| 13/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 198623 |
| 12/03/2024 | 10.00p | 10.75p | 9.54p | 10.25p | 107539 |
| 11/03/2024 | 10.00p | 10.50p | 9.51p | 10.00p | 169569 |
| 08/03/2024 | 10.00p | 10.50p | 9.66p | 9.70p | 98899 |
| 07/03/2024 | 10.00p | 10.45p | 9.66p | 10.00p | 131428 |
| 06/03/2024 | 10.00p | 10.45p | 9.83p | 10.00p | 138519 |
| 05/03/2024 | 10.00p | 10.60p | 9.50p | 10.00p | 138396 |
| 04/03/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 370563 |
| 01/03/2024 | 10.00p | 11.00p | 9.50p | 10.00p | 758319 |
| 29/02/2024 | 10.00p | 10.12p | 9.57p | 10.00p | 108598 |
| 28/02/2024 | 10.00p | 10.50p | 9.73p | 10.00p | 46525 |
| 27/02/2024 | 10.00p | 10.50p | 9.70p | 10.00p | 85157 |
| 26/02/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 281558 |
| 23/02/2024 | 9.75p | 10.00p | 9.52p | 9.75p | 107873 |
| 22/02/2024 | 10.13p | 10.50p | 9.25p | 9.75p | 430197 |
| 21/02/2024 | 10.13p | 10.50p | 9.56p | 10.13p | 38533 |
| 20/02/2024 | 10.25p | 10.50p | 9.80p | 10.13p | 92398 |
| 19/02/2024 | 10.25p | 10.27p | 10.01p | 10.25p | 81185 |
| 16/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 95700 |
| 15/02/2024 | 10.25p | 10.30p | 10.00p | 10.20p | 119915 |
| 14/02/2024 | 10.25p | 10.50p | 10.16p | 10.25p | 134876 |
| 13/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 94205 |
| 12/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 82469 |
| 09/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 176511 |
| 08/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 197399 |
| 07/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 189284 |
| 06/02/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 323947 |
| 05/02/2024 | 10.25p | 11.50p | 10.00p | 11.20p | 1234159 |
| 02/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 39371 |
| 01/02/2024 | 10.25p | 10.50p | 9.50p | 10.25p | 27738 |
| 31/01/2024 | 10.00p | 10.50p | 10.00p | 10.25p | 370045 |
| 30/01/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 358271 |
| 29/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 162802 |
| 26/01/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 48936 |
| 25/01/2024 | 9.75p | 10.00p | 9.63p | 9.75p | 29602 |
| 24/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 236244 |
| 23/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 238805 |
| 22/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 1116289 |
| 19/01/2024 | 9.50p | 10.20p | 9.00p | 10.20p | 131423 |
| 18/01/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 339066 |
| 17/01/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 72909 |
| 16/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 46287 |
| 15/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 170122 |
| 12/01/2024 | 9.75p | 10.00p | 9.66p | 9.75p | 101580 |
| 11/01/2024 | 9.50p | 10.00p | 9.00p | 9.75p | 218423 |
| 10/01/2024 | 9.50p | 9.82p | 9.00p | 9.50p | 179658 |
| 09/01/2024 | 9.25p | 10.00p | 9.00p | 9.52p | 297804 |
| 08/01/2024 | 9.75p | 10.00p | 9.50p | 9.52p | 271348 |
| 05/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 24619 |
| 04/01/2024 | 9.75p | 9.95p | 9.50p | 9.75p | 128588 |
| 03/01/2024 | 9.75p | 10.20p | 9.50p | 9.75p | 79883 |
| 02/01/2024 | 9.75p | 10.00p | 9.50p | 9.74p | 138194 |
| 29/12/2023 | 9.75p | 10.00p | 9.69p | 9.75p | 252665 |
| 28/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 517563 |
| 27/12/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 435089 |
| 22/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 159552 |
| 21/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 65720 |
| 20/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 102849 |
| 19/12/2023 | 10.25p | 10.50p | 10.06p | 10.25p | 136915 |
| 18/12/2023 | 10.00p | 10.50p | 9.86p | 10.25p | 152165 |
| 15/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 235599 |
| 14/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 80270 |
| 13/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 236250 |
| 12/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 167345 |
| 11/12/2023 | 10.25p | 10.50p | 9.60p | 9.75p | 306266 |
| 08/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 94497 |
| 07/12/2023 | 10.50p | 11.11p | 10.00p | 10.25p | 342974 |
| 06/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 183390 |
| 05/12/2023 | 10.00p | 10.25p | 9.90p | 10.00p | 76447 |
| 04/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 107247 |
| 01/12/2023 | 10.00p | 10.70p | 9.50p | 10.00p | 286482 |
| 30/11/2023 | 9.75p | 10.00p | 9.50p | 10.00p | 80987 |
| 29/11/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 439897 |
| 28/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 117012 |
| 27/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 106859 |
| 24/11/2023 | 10.25p | 10.70p | 10.00p | 10.70p | 76393 |
| 23/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 100094 |
| 22/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 31260 |
| 21/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 149313 |
| 20/11/2023 | 9.75p | 10.50p | 9.50p | 10.25p | 223396 |
| 17/11/2023 | 10.00p | 10.50p | 9.50p | 9.75p | 518209 |
| 16/11/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 47309 |
| 15/11/2023 | 10.15p | 10.50p | 9.50p | 10.00p | 67249 |
| 14/11/2023 | 10.38p | 10.60p | 10.00p | 10.15p | 149764 |
| 13/11/2023 | 10.63p | 10.70p | 10.00p | 10.38p | 211469 |
| 10/11/2023 | 10.75p | 10.75p | 10.50p | 10.63p | 201366 |
| 09/11/2023 | 10.75p | 11.20p | 10.50p | 10.75p | 212691 |
| 08/11/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 154539 |
| 07/11/2023 | 11.25p | 11.50p | 10.50p | 10.75p | 193471 |
| 06/11/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 90179 |
| 03/11/2023 | 11.25p | 11.50p | 10.75p | 11.25p | 208965 |
| 02/11/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 107316 |
| 01/11/2023 | 11.50p | 12.00p | 11.00p | 11.75p | 260971 |
| 31/10/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 144076 |
| 30/10/2023 | 11.25p | 12.00p | 11.00p | 11.50p | 653519 |
| 27/10/2023 | 11.00p | 11.50p | 10.50p | 11.25p | 697450 |
| 26/10/2023 | 10.00p | 11.50p | 9.50p | 10.50p | 1277626 |
| 25/10/2023 | 9.50p | 9.95p | 9.00p | 9.50p | 74194 |
| 24/10/2023 | 9.50p | 10.15p | 9.00p | 9.50p | 226178 |
*Close Price adjusted for both dividends and splits