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
Empire Metals Limited NPV (DI) (EEE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2022 | 1.18p | 1.18p | 1.11p | 1.13p | 4144328 |
| 22/07/2022 | 1.18p | 1.18p | 1.15p | 1.18p | 831176 |
| 21/07/2022 | 1.18p | 1.18p | 1.11p | 1.18p | 131521 |
| 20/07/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 282614 |
| 19/07/2022 | 1.13p | 1.19p | 1.10p | 1.18p | 1239054 |
| 18/07/2022 | 1.13p | 1.15p | 1.11p | 1.13p | 1146080 |
| 15/07/2022 | 1.18p | 1.20p | 1.15p | 1.15p | 985681 |
| 14/07/2022 | 1.23p | 1.28p | 1.18p | 1.18p | 1236095 |
| 13/07/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 929369 |
| 12/07/2022 | 1.13p | 1.23p | 1.12p | 1.23p | 1614056 |
| 11/07/2022 | 1.13p | 1.13p | 1.10p | 1.13p | 70 |
| 08/07/2022 | 1.13p | 1.15p | 1.13p | 1.13p | 1501400 |
| 07/07/2022 | 1.13p | 1.15p | 1.13p | 1.13p | 100300 |
| 06/07/2022 | 1.25p | 1.30p | 1.10p | 1.13p | 4187322 |
| 05/07/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 67703 |
| 04/07/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 281400 |
| 01/07/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 7652 |
| 30/06/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 48080 |
| 29/06/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1000453 |
| 28/06/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 400 |
| 27/06/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 408473 |
| 24/06/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1680808 |
| 23/06/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 128010 |
| 22/06/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 2456422 |
| 21/06/2022 | 1.28p | 1.28p | 1.15p | 1.23p | 3832779 |
| 20/06/2022 | 1.28p | 1.28p | 1.20p | 1.28p | 1223105 |
| 17/06/2022 | 1.30p | 1.30p | 1.22p | 1.28p | 1287392 |
| 16/06/2022 | 1.30p | 1.35p | 1.20p | 1.30p | 12346338 |
| 15/06/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 6267814 |
| 14/06/2022 | 1.30p | 1.31p | 1.26p | 1.30p | 741081 |
| 13/06/2022 | 1.30p | 1.35p | 1.16p | 1.30p | 6352899 |
| 10/06/2022 | 1.33p | 1.35p | 1.27p | 1.33p | 4971931 |
| 09/06/2022 | 1.33p | 1.35p | 1.30p | 1.33p | 1857220 |
| 08/06/2022 | 1.33p | 1.33p | 1.26p | 1.33p | 2494002 |
| 07/06/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 294815 |
| 06/06/2022 | 1.30p | 1.35p | 1.30p | 1.33p | 861238 |
| 03/06/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 2735668 |
| 02/06/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 2735668 |
| 01/06/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 2735668 |
| 31/05/2022 | 1.30p | 1.30p | 1.25p | 1.30p | 640556 |
| 30/05/2022 | 1.35p | 1.35p | 1.26p | 1.30p | 280471 |
| 27/05/2022 | 1.30p | 1.38p | 1.26p | 1.35p | 2001146 |
| 26/05/2022 | 1.28p | 1.35p | 1.25p | 1.30p | 1233891 |
| 25/05/2022 | 1.30p | 1.30p | 1.25p | 1.28p | 8335856 |
| 24/05/2022 | 1.30p | 1.35p | 1.27p | 1.30p | 1589289 |
| 23/05/2022 | 1.30p | 1.31p | 1.27p | 1.30p | 282530 |
| 20/05/2022 | 1.25p | 1.32p | 1.21p | 1.30p | 987809 |
| 19/05/2022 | 1.28p | 1.29p | 1.10p | 1.25p | 7102077 |
| 18/05/2022 | 1.38p | 1.40p | 1.22p | 1.30p | 4422737 |
| 17/05/2022 | 1.40p | 1.42p | 1.35p | 1.38p | 779363 |
| 16/05/2022 | 1.70p | 1.75p | 1.31p | 1.40p | 9955839 |
| 13/05/2022 | 1.63p | 1.65p | 1.60p | 1.63p | 1925265 |
| 12/05/2022 | 1.63p | 1.65p | 1.60p | 1.63p | 23454202 |
| 11/05/2022 | 1.65p | 1.69p | 1.55p | 1.63p | 7024529 |
| 10/05/2022 | 1.70p | 1.75p | 1.60p | 1.63p | 3090810 |
| 09/05/2022 | 1.88p | 1.88p | 1.60p | 1.70p | 1631944 |
| 06/05/2022 | 1.90p | 1.90p | 1.85p | 1.88p | 1636061 |
| 05/05/2022 | 1.90p | 1.92p | 1.86p | 1.90p | 2360129 |
| 04/05/2022 | 1.90p | 1.93p | 1.80p | 1.90p | 6739949 |
| 03/05/2022 | 2.05p | 2.10p | 1.85p | 1.90p | 3444730 |
| 02/05/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 3601866 |
| 29/04/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 3601866 |
| 28/04/2022 | 2.20p | 2.25p | 1.90p | 2.05p | 10398180 |
| 27/04/2022 | 2.45p | 2.60p | 2.15p | 2.20p | 8094646 |
| 26/04/2022 | 2.33p | 2.54p | 2.30p | 2.33p | 7158842 |
| 25/04/2022 | 2.13p | 2.50p | 2.10p | 2.33p | 13843123 |
| 22/04/2022 | 1.93p | 2.38p | 1.91p | 2.13p | 10006619 |
| 21/04/2022 | 1.73p | 2.30p | 1.70p | 1.93p | 11764741 |
| 20/04/2022 | 1.70p | 1.75p | 1.65p | 1.67p | 2346077 |
| 19/04/2022 | 1.73p | 1.80p | 1.66p | 1.75p | 1116749 |
| 18/04/2022 | 1.78p | 1.85p | 1.60p | 1.73p | 3473667 |
| 15/04/2022 | 1.78p | 1.85p | 1.60p | 1.73p | 3473667 |
| 14/04/2022 | 1.78p | 1.85p | 1.60p | 1.73p | 3473667 |
| 13/04/2022 | 1.53p | 1.90p | 1.45p | 1.80p | 16716770 |
| 12/04/2022 | 1.40p | 1.54p | 1.32p | 1.53p | 3606582 |
| 11/04/2022 | 1.38p | 1.41p | 1.34p | 1.35p | 2110034 |
| 08/04/2022 | 1.38p | 1.40p | 1.30p | 1.38p | 1070671 |
| 07/04/2022 | 1.38p | 1.45p | 1.35p | 1.38p | 2175225 |
| 06/04/2022 | 1.38p | 1.45p | 1.35p | 1.38p | 4265196 |
| 05/04/2022 | 1.18p | 1.40p | 1.18p | 1.30p | 2652873 |
| 04/04/2022 | 1.25p | 1.25p | 1.17p | 1.18p | 887643 |
| 01/04/2022 | 1.35p | 1.35p | 1.20p | 1.25p | 2671767 |
| 31/03/2022 | 1.35p | 1.40p | 1.28p | 1.35p | 7742714 |
| 30/03/2022 | 1.08p | 1.50p | 0.95p | 1.35p | 44395428 |
| 29/03/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 2707681 |
| 28/03/2022 | 0.98p | 1.00p | 0.97p | 0.98p | 224746 |
| 25/03/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 394096 |
| 24/03/2022 | 1.03p | 1.05p | 0.95p | 0.98p | 480029 |
| 23/03/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 300686 |
| 22/03/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 40196 |
| 21/03/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 481241 |
| 18/03/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 182382 |
| 17/03/2022 | 1.08p | 1.10p | 1.01p | 1.05p | 1321512 |
| 16/03/2022 | 1.08p | 1.10p | 1.00p | 1.03p | 851497 |
| 15/03/2022 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 14/03/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 250000 |
| 11/03/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 11059 |
| 10/03/2022 | 1.13p | 1.13p | 1.05p | 1.08p | 892442 |
| 09/03/2022 | 1.15p | 1.17p | 1.10p | 1.12p | 692009 |
| 08/03/2022 | 1.05p | 1.20p | 1.05p | 1.15p | 1417418 |
| 07/03/2022 | 1.03p | 1.10p | 1.00p | 1.05p | 1491890 |
| 04/03/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 577584 |
| 03/03/2022 | 1.08p | 1.08p | 1.00p | 1.03p | 1166250 |
| 02/03/2022 | 1.10p | 1.10p | 1.05p | 1.08p | 1231712 |
| 01/03/2022 | 1.18p | 1.20p | 1.06p | 1.10p | 1724536 |
| 28/02/2022 | 1.18p | 1.19p | 1.15p | 1.18p | 709770 |
| 25/02/2022 | 1.18p | 1.18p | 1.15p | 1.18p | 318383 |
| 24/02/2022 | 1.08p | 1.19p | 1.05p | 1.18p | 3212151 |
| 23/02/2022 | 1.08p | 1.10p | 1.05p | 1.08p | 579674 |
| 22/02/2022 | 1.10p | 1.10p | 1.05p | 1.08p | 214656 |
| 21/02/2022 | 1.08p | 1.15p | 1.05p | 1.10p | 708210 |
| 18/02/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 616415 |
| 17/02/2022 | 1.18p | 1.20p | 1.05p | 1.10p | 4981959 |
| 16/02/2022 | 1.18p | 1.20p | 1.10p | 1.18p | 527075 |
| 15/02/2022 | 1.25p | 1.25p | 1.13p | 1.18p | 4189422 |
| 14/02/2022 | 1.50p | 1.55p | 1.20p | 1.32p | 9676049 |
| 11/02/2022 | 1.23p | 1.70p | 1.20p | 1.50p | 15557769 |
| 10/02/2022 | 0.98p | 1.25p | 0.95p | 1.23p | 22204140 |
| 09/02/2022 | 0.93p | 1.00p | 0.93p | 0.98p | 2317977 |
| 08/02/2022 | 0.93p | 0.99p | 0.90p | 0.93p | 5836166 |
| 07/02/2022 | 0.98p | 1.00p | 0.90p | 0.93p | 3143036 |
| 04/02/2022 | 1.03p | 1.05p | 0.95p | 0.98p | 1688627 |
| 03/02/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 4300484 |
| 02/02/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 133803 |
| 01/02/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 177417 |
| 31/01/2022 | 1.13p | 1.13p | 1.00p | 1.03p | 1206888 |
| 28/01/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 632411 |
| 27/01/2022 | 1.30p | 1.35p | 1.11p | 1.15p | 4728470 |
| 26/01/2022 | 1.30p | 1.33p | 1.25p | 1.30p | 809741 |
| 25/01/2022 | 1.30p | 1.30p | 1.25p | 1.30p | 58095 |
| 24/01/2022 | 1.30p | 1.34p | 1.25p | 1.30p | 367283 |
| 21/01/2022 | 1.30p | 1.34p | 1.25p | 1.30p | 255116 |
| 20/01/2022 | 1.23p | 1.31p | 1.20p | 1.30p | 1829413 |
| 19/01/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 101691 |
| 18/01/2022 | 1.28p | 1.30p | 1.20p | 1.23p | 181236 |
| 17/01/2022 | 1.28p | 1.29p | 1.25p | 1.28p | 341989 |
| 14/01/2022 | 1.28p | 1.29p | 1.25p | 1.28p | 113532 |
| 13/01/2022 | 1.28p | 1.30p | 1.25p | 1.28p | 784895 |
| 12/01/2022 | 1.28p | 1.28p | 1.26p | 1.28p | 39680 |
| 10/01/2022 | 1.40p | 1.40p | 1.35p | 1.38p | 514617 |
| 07/01/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 479018 |
| 06/01/2022 | 1.33p | 1.39p | 1.33p | 1.35p | 463087 |
| 05/01/2022 | 1.23p | 1.40p | 1.23p | 1.35p | 1607790 |
| 04/01/2022 | 1.15p | 1.23p | 1.15p | 1.23p | 647194 |
| 03/01/2022 | 1.15p | 1.16p | 1.15p | 1.15p | 204617 |
| 31/12/2021 | 1.15p | 1.16p | 1.15p | 1.15p | 204617 |
| 30/12/2021 | 1.15p | 1.17p | 1.15p | 1.15p | 50000 |
| 29/12/2021 | 1.20p | 1.20p | 1.10p | 1.15p | 1053273 |
| 28/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 80369 |
| 27/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 80369 |
| 24/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 80369 |
| 23/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 1914748 |
| 22/12/2021 | 1.23p | 1.30p | 1.10p | 1.20p | 248360 |
| 21/12/2021 | 1.23p | 1.31p | 1.23p | 1.23p | 0 |
| 20/12/2021 | 1.23p | 1.31p | 1.15p | 1.31p | 106000 |
| 17/12/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 76459 |
| 16/12/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 29998 |
| 15/12/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 14/12/2021 | 1.15p | 1.27p | 1.15p | 1.23p | 1810976 |
| 13/12/2021 | 1.03p | 1.20p | 1.00p | 1.15p | 3513964 |
| 10/12/2021 | 1.10p | 1.15p | 1.00p | 1.03p | 2632561 |
| 09/12/2021 | 1.13p | 1.20p | 1.05p | 1.10p | 2159848 |
| 08/12/2021 | 1.15p | 1.18p | 1.10p | 1.15p | 163585 |
| 07/12/2021 | 1.23p | 1.23p | 1.15p | 1.15p | 658528 |
| 06/12/2021 | 1.15p | 1.30p | 0.99p | 1.23p | 3582407 |
| 03/12/2021 | 1.28p | 1.30p | 1.11p | 1.15p | 909036 |
| 02/12/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 1158693 |
| 01/12/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 353732 |
| 30/11/2021 | 1.28p | 1.40p | 1.25p | 1.28p | 2605244 |
| 29/11/2021 | 1.38p | 1.40p | 1.35p | 1.38p | 52182 |
| 26/11/2021 | 1.38p | 1.39p | 1.34p | 1.38p | 573971 |
| 25/11/2021 | 1.38p | 1.40p | 1.36p | 1.38p | 1259223 |
| 24/11/2021 | 1.38p | 1.40p | 1.35p | 1.39p | 309139 |
| 23/11/2021 | 1.45p | 1.50p | 1.35p | 1.38p | 1639024 |
| 22/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 124810 |
| 19/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 176469 |
| 18/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 365107 |
| 17/11/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 569252 |
| 16/11/2021 | 1.45p | 1.47p | 1.41p | 1.45p | 1089035 |
| 15/11/2021 | 1.38p | 1.45p | 1.35p | 1.45p | 855677 |
| 12/11/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 688565 |
| 11/11/2021 | 1.40p | 1.45p | 1.36p | 1.38p | 1223571 |
| 10/11/2021 | 1.40p | 1.44p | 1.38p | 1.40p | 220799 |
| 09/11/2021 | 1.45p | 1.45p | 1.35p | 1.40p | 1834347 |
| 08/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 146004 |
| 05/11/2021 | 1.50p | 1.50p | 1.40p | 1.45p | 948135 |
| 04/11/2021 | 1.50p | 1.50p | 1.45p | 1.50p | 475811 |
| 03/11/2021 | 1.95p | 2.07p | 1.38p | 1.50p | 9828902 |
| 02/11/2021 | 1.70p | 1.78p | 1.60p | 1.66p | 730891 |
| 01/11/2021 | 1.70p | 1.80p | 1.60p | 1.70p | 681969 |
| 29/10/2021 | 1.65p | 1.90p | 1.63p | 1.75p | 3663227 |
| 28/10/2021 | 1.68p | 1.70p | 1.62p | 1.65p | 318277 |
| 27/10/2021 | 1.70p | 1.75p | 1.60p | 1.68p | 414779 |
| 26/10/2021 | 1.70p | 1.80p | 1.65p | 1.75p | 2783138 |
| 25/10/2021 | 1.70p | 1.70p | 1.55p | 1.70p | 865965 |
| 22/10/2021 | 1.70p | 1.75p | 1.61p | 1.66p | 394362 |
| 21/10/2021 | 1.70p | 1.75p | 1.60p | 1.70p | 308635 |
| 20/10/2021 | 1.70p | 1.77p | 1.65p | 1.70p | 329102 |
| 19/10/2021 | 1.70p | 1.77p | 1.60p | 1.70p | 355334 |
| 18/10/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 134815 |
*Close Price adjusted for both dividends and splits