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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2020 | 4.55p | 4.70p | 4.40p | 4.55p | 1113840 |
| 15/12/2020 | 4.40p | 4.70p | 4.35p | 4.55p | 2032936 |
| 14/12/2020 | 4.50p | 4.50p | 4.35p | 4.40p | 750508 |
| 11/12/2020 | 4.55p | 4.56p | 4.33p | 4.50p | 847463 |
| 10/12/2020 | 4.70p | 4.80p | 4.40p | 4.55p | 1560655 |
| 09/12/2020 | 4.70p | 4.85p | 4.51p | 4.70p | 730424 |
| 08/12/2020 | 4.45p | 4.90p | 4.40p | 4.70p | 1235404 |
| 07/12/2020 | 4.50p | 4.50p | 4.40p | 4.40p | 768702 |
| 04/12/2020 | 4.50p | 4.52p | 4.40p | 4.44p | 754794 |
| 03/12/2020 | 4.50p | 4.57p | 4.40p | 4.45p | 1422914 |
| 02/12/2020 | 4.50p | 4.58p | 4.40p | 4.50p | 2565953 |
| 01/12/2020 | 4.70p | 4.70p | 4.40p | 4.50p | 1248531 |
| 30/11/2020 | 4.80p | 4.80p | 4.60p | 4.70p | 1324223 |
| 27/11/2020 | 4.80p | 4.83p | 4.70p | 4.80p | 1334992 |
| 26/11/2020 | 4.55p | 4.90p | 4.50p | 4.80p | 2060391 |
| 25/11/2020 | 4.50p | 4.69p | 4.40p | 4.55p | 2381887 |
| 24/11/2020 | 4.45p | 4.60p | 4.32p | 4.45p | 2796505 |
| 23/11/2020 | 4.60p | 4.74p | 4.33p | 4.45p | 1417022 |
| 20/11/2020 | 4.85p | 4.90p | 4.51p | 4.60p | 1914271 |
| 19/11/2020 | 4.70p | 5.00p | 4.68p | 4.82p | 2389357 |
| 18/11/2020 | 4.50p | 4.80p | 4.47p | 4.70p | 1676735 |
| 17/11/2020 | 4.45p | 4.50p | 4.30p | 4.45p | 1469277 |
| 16/11/2020 | 4.60p | 4.60p | 4.30p | 4.45p | 1770086 |
| 13/11/2020 | 4.60p | 4.60p | 4.40p | 4.60p | 613806 |
| 12/11/2020 | 4.60p | 4.63p | 4.40p | 4.60p | 420958 |
| 10/11/2020 | 4.65p | 4.80p | 4.40p | 4.60p | 557438 |
| 09/11/2020 | 4.65p | 4.72p | 4.51p | 4.65p | 1402820 |
| 06/11/2020 | 4.65p | 4.65p | 4.52p | 4.65p | 311190 |
| 05/11/2020 | 4.70p | 4.70p | 4.50p | 4.65p | 788371 |
| 04/11/2020 | 4.70p | 4.90p | 4.54p | 4.70p | 413065 |
| 03/11/2020 | 4.70p | 4.70p | 4.58p | 4.70p | 614936 |
| 02/11/2020 | 4.70p | 4.90p | 4.60p | 4.60p | 573849 |
| 30/10/2020 | 4.60p | 4.90p | 4.60p | 4.70p | 1285607 |
| 29/10/2020 | 4.75p | 4.80p | 4.50p | 4.60p | 2332970 |
| 28/10/2020 | 4.95p | 5.00p | 4.60p | 4.75p | 1773183 |
| 27/10/2020 | 4.95p | 5.02p | 4.80p | 4.90p | 237953 |
| 26/10/2020 | 4.95p | 5.03p | 4.80p | 4.95p | 871171 |
| 23/10/2020 | 4.90p | 5.09p | 4.84p | 4.95p | 1971306 |
| 22/10/2020 | 5.00p | 5.08p | 4.84p | 4.90p | 1199175 |
| 21/10/2020 | 5.05p | 5.09p | 4.97p | 5.05p | 335543 |
| 20/10/2020 | 5.10p | 5.20p | 4.90p | 5.05p | 2555821 |
| 19/10/2020 | 5.00p | 5.20p | 4.96p | 5.00p | 978662 |
| 16/10/2020 | 5.00p | 5.20p | 4.91p | 5.00p | 1375825 |
| 15/10/2020 | 5.00p | 5.10p | 4.80p | 4.85p | 2243797 |
| 14/10/2020 | 5.00p | 5.20p | 4.96p | 5.05p | 2692085 |
| 13/10/2020 | 5.10p | 5.15p | 4.90p | 5.10p | 2377844 |
| 12/10/2020 | 5.00p | 5.30p | 5.00p | 5.20p | 3021532 |
| 09/10/2020 | 4.65p | 5.14p | 4.50p | 5.00p | 1975690 |
| 08/10/2020 | 4.75p | 4.80p | 4.50p | 4.65p | 2187626 |
| 07/10/2020 | 4.50p | 5.00p | 4.50p | 4.75p | 5417084 |
| 06/10/2020 | 4.20p | 4.50p | 4.14p | 4.40p | 2800079 |
| 05/10/2020 | 4.30p | 4.37p | 4.10p | 4.25p | 1566581 |
| 02/10/2020 | 4.35p | 4.40p | 4.20p | 4.30p | 542519 |
| 01/10/2020 | 4.30p | 4.50p | 4.30p | 4.40p | 264157 |
| 30/09/2020 | 4.35p | 4.39p | 4.25p | 4.30p | 1108673 |
| 29/09/2020 | 4.40p | 4.45p | 4.31p | 4.35p | 560691 |
| 28/09/2020 | 4.50p | 4.55p | 4.30p | 4.40p | 1037066 |
| 25/09/2020 | 4.30p | 4.50p | 4.25p | 4.50p | 1858645 |
| 24/09/2020 | 4.50p | 4.60p | 4.24p | 4.30p | 1486572 |
| 23/09/2020 | 4.15p | 4.69p | 4.10p | 4.50p | 2964155 |
| 22/09/2020 | 4.10p | 4.30p | 4.06p | 4.15p | 1809857 |
| 21/09/2020 | 4.20p | 4.23p | 4.00p | 4.10p | 3024517 |
| 18/09/2020 | 4.20p | 4.24p | 4.14p | 4.20p | 1388831 |
| 17/09/2020 | 4.20p | 4.27p | 4.15p | 4.20p | 1531847 |
| 16/09/2020 | 4.10p | 4.20p | 4.00p | 4.20p | 1857446 |
| 15/09/2020 | 4.40p | 4.49p | 4.10p | 4.32p | 2131537 |
| 14/09/2020 | 4.10p | 4.30p | 4.05p | 4.20p | 3210311 |
| 11/09/2020 | 4.10p | 4.17p | 4.04p | 4.10p | 1085948 |
| 10/09/2020 | 4.25p | 4.27p | 4.00p | 4.05p | 3244814 |
| 09/09/2020 | 4.30p | 4.52p | 4.14p | 4.25p | 4681037 |
| 08/09/2020 | 4.55p | 4.60p | 4.20p | 4.30p | 4628310 |
| 07/09/2020 | 4.60p | 4.70p | 4.40p | 4.55p | 315764 |
| 04/09/2020 | 4.85p | 4.85p | 4.50p | 4.60p | 1534328 |
| 03/09/2020 | 4.85p | 4.95p | 4.78p | 4.80p | 1461772 |
| 02/09/2020 | 4.95p | 5.20p | 4.78p | 4.85p | 2870985 |
| 01/09/2020 | 4.90p | 5.20p | 4.80p | 4.95p | 2676986 |
| 28/08/2020 | 4.55p | 5.20p | 4.53p | 4.80p | 5242647 |
| 27/08/2020 | 4.60p | 4.67p | 4.53p | 4.55p | 1863059 |
| 26/08/2020 | 4.50p | 4.70p | 4.39p | 4.60p | 5410440 |
| 25/08/2020 | 4.25p | 4.70p | 4.21p | 4.45p | 3799882 |
| 24/08/2020 | 4.25p | 4.30p | 4.20p | 4.25p | 1183472 |
| 21/08/2020 | 4.10p | 4.26p | 4.10p | 4.25p | 1627000 |
| 20/08/2020 | 4.15p | 4.27p | 4.12p | 4.20p | 1246052 |
| 19/08/2020 | 3.95p | 4.20p | 3.90p | 4.15p | 2349000 |
| 18/08/2020 | 4.00p | 4.06p | 3.70p | 3.90p | 3793353 |
| 17/08/2020 | 4.10p | 4.17p | 3.90p | 4.00p | 2999505 |
| 14/08/2020 | 4.30p | 4.33p | 4.00p | 4.10p | 2830995 |
| 13/08/2020 | 4.35p | 4.37p | 4.24p | 4.30p | 919361 |
| 12/08/2020 | 4.35p | 4.40p | 4.26p | 4.35p | 655610 |
| 11/08/2020 | 4.25p | 4.50p | 4.20p | 4.35p | 4154453 |
| 10/08/2020 | 3.90p | 4.40p | 3.80p | 4.25p | 5174234 |
| 07/08/2020 | 3.95p | 4.00p | 3.80p | 3.90p | 2688480 |
| 06/08/2020 | 4.00p | 4.09p | 3.90p | 3.95p | 2415102 |
| 05/08/2020 | 4.15p | 4.15p | 3.90p | 4.00p | 5053646 |
| 04/08/2020 | 4.15p | 4.17p | 4.10p | 4.15p | 872261 |
| 03/08/2020 | 4.35p | 4.35p | 4.10p | 4.15p | 3155549 |
| 31/07/2020 | 4.40p | 4.40p | 4.30p | 4.35p | 3797653 |
| 30/07/2020 | 4.55p | 4.55p | 4.40p | 4.45p | 925396 |
| 29/07/2020 | 4.60p | 4.60p | 4.30p | 4.50p | 2374323 |
| 28/07/2020 | 4.50p | 4.80p | 4.41p | 4.60p | 5183857 |
| 27/07/2020 | 4.55p | 4.55p | 4.40p | 4.45p | 3663250 |
| 24/07/2020 | 4.55p | 4.58p | 4.44p | 4.55p | 1238935 |
| 23/07/2020 | 4.55p | 4.70p | 4.43p | 4.55p | 1585532 |
| 22/07/2020 | 4.55p | 4.70p | 4.40p | 4.55p | 2088067 |
| 21/07/2020 | 4.70p | 4.70p | 4.40p | 4.55p | 1390561 |
| 20/07/2020 | 4.80p | 4.90p | 4.60p | 4.70p | 3307002 |
| 17/07/2020 | 4.50p | 4.90p | 4.50p | 4.87p | 5256644 |
| 16/07/2020 | 4.60p | 4.80p | 4.38p | 4.60p | 9577049 |
| 15/07/2020 | 4.85p | 5.20p | 4.80p | 5.20p | 6570392 |
| 14/07/2020 | 4.65p | 4.90p | 4.56p | 4.70p | 1896342 |
| 13/07/2020 | 4.85p | 4.90p | 4.56p | 4.65p | 1982943 |
| 10/07/2020 | 4.90p | 4.90p | 4.65p | 4.85p | 948870 |
| 09/07/2020 | 4.90p | 5.00p | 4.80p | 4.90p | 2641572 |
| 08/07/2020 | 5.00p | 5.00p | 4.80p | 4.90p | 713607 |
| 07/07/2020 | 5.00p | 5.00p | 4.80p | 5.00p | 328489 |
| 06/07/2020 | 5.05p | 5.20p | 4.70p | 4.70p | 2076895 |
| 03/07/2020 | 5.05p | 5.10p | 4.82p | 4.95p | 3333874 |
| 02/07/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 1355695 |
| 01/07/2020 | 5.10p | 5.19p | 5.01p | 5.16p | 2633442 |
| 30/06/2020 | 5.40p | 5.40p | 5.16p | 5.20p | 3291904 |
| 29/06/2020 | 5.50p | 5.65p | 5.30p | 5.30p | 3289175 |
| 26/06/2020 | 5.30p | 5.70p | 5.30p | 5.40p | 2320787 |
| 25/06/2020 | 5.15p | 5.36p | 5.13p | 5.35p | 1283888 |
| 24/06/2020 | 5.25p | 5.40p | 5.10p | 5.20p | 2909744 |
| 23/06/2020 | 5.30p | 5.33p | 5.20p | 5.30p | 1848715 |
| 22/06/2020 | 5.20p | 5.50p | 5.20p | 5.20p | 3862841 |
| 19/06/2020 | 5.25p | 5.30p | 5.10p | 5.10p | 1057348 |
| 18/06/2020 | 5.25p | 5.40p | 5.20p | 5.24p | 1478868 |
| 17/06/2020 | 5.15p | 5.40p | 5.10p | 5.30p | 1506128 |
| 16/06/2020 | 5.30p | 5.36p | 5.14p | 5.20p | 2178705 |
| 15/06/2020 | 5.30p | 5.40p | 5.10p | 5.20p | 2157574 |
| 12/06/2020 | 5.05p | 5.36p | 4.94p | 5.20p | 4214023 |
| 11/06/2020 | 5.35p | 5.40p | 4.90p | 4.90p | 7587240 |
| 10/06/2020 | 5.15p | 5.40p | 5.00p | 5.40p | 2607050 |
| 09/06/2020 | 5.15p | 5.38p | 5.00p | 5.16p | 5121867 |
| 08/06/2020 | 5.25p | 5.40p | 5.08p | 5.15p | 4892318 |
| 05/06/2020 | 5.10p | 5.24p | 4.90p | 5.20p | 9025126 |
| 04/06/2020 | 5.50p | 5.70p | 5.06p | 5.12p | 3865381 |
| 03/06/2020 | 5.30p | 5.70p | 5.23p | 5.48p | 7943753 |
| 02/06/2020 | 5.90p | 5.90p | 5.12p | 5.30p | 16638780 |
| 01/06/2020 | 6.25p | 6.48p | 5.71p | 5.80p | 22154192 |
| 29/05/2020 | 5.75p | 6.09p | 5.71p | 6.00p | 7907931 |
| 28/05/2020 | 5.65p | 6.03p | 5.64p | 5.70p | 8493519 |
| 27/05/2020 | 5.55p | 5.69p | 5.41p | 5.65p | 5157116 |
| 26/05/2020 | 4.85p | 5.70p | 4.85p | 5.35p | 16788714 |
| 25/05/2020 | 4.50p | 5.00p | 4.40p | 4.80p | 7828548 |
| 22/05/2020 | 4.50p | 5.00p | 4.40p | 4.80p | 7828548 |
| 21/05/2020 | 4.40p | 4.56p | 4.40p | 4.50p | 1433294 |
| 20/05/2020 | 4.30p | 4.59p | 4.27p | 4.40p | 3717498 |
| 19/05/2020 | 4.30p | 4.40p | 4.21p | 4.30p | 2360230 |
| 18/05/2020 | 4.20p | 4.47p | 4.20p | 4.40p | 3293363 |
| 15/05/2020 | 4.15p | 4.29p | 4.00p | 4.20p | 1605259 |
| 14/05/2020 | 4.45p | 4.45p | 4.01p | 4.15p | 1884076 |
| 13/05/2020 | 4.40p | 4.79p | 4.37p | 4.45p | 5966122 |
| 12/05/2020 | 4.00p | 4.50p | 4.00p | 4.40p | 3581674 |
| 11/05/2020 | 4.00p | 4.23p | 3.93p | 4.00p | 2474901 |
| 08/05/2020 | 4.00p | 4.10p | 3.93p | 4.00p | 1692245 |
| 07/05/2020 | 4.00p | 4.10p | 3.93p | 4.00p | 1692245 |
| 06/05/2020 | 4.15p | 4.19p | 3.93p | 4.00p | 2430078 |
| 05/05/2020 | 4.25p | 4.28p | 4.10p | 4.15p | 2180317 |
| 04/05/2020 | 4.25p | 4.49p | 4.20p | 4.25p | 1397738 |
| 01/05/2020 | 4.50p | 4.50p | 4.20p | 4.25p | 2147969 |
| 30/04/2020 | 4.15p | 4.70p | 4.15p | 4.60p | 5788380 |
| 29/04/2020 | 3.90p | 4.30p | 3.90p | 4.15p | 2069252 |
| 28/04/2020 | 4.05p | 4.05p | 3.90p | 3.95p | 1210839 |
| 27/04/2020 | 3.40p | 4.20p | 3.40p | 4.05p | 5585497 |
| 24/04/2020 | 3.15p | 3.50p | 3.10p | 3.40p | 1396577 |
| 23/04/2020 | 3.10p | 3.30p | 3.06p | 3.15p | 1092472 |
| 22/04/2020 | 3.10p | 3.20p | 3.03p | 3.05p | 1448507 |
| 21/04/2020 | 2.95p | 3.20p | 2.85p | 3.10p | 2352374 |
| 20/04/2020 | 2.90p | 3.09p | 2.90p | 2.95p | 2556713 |
| 17/04/2020 | 2.80p | 3.00p | 2.75p | 2.85p | 2331095 |
| 16/04/2020 | 2.95p | 2.95p | 2.70p | 2.80p | 2956713 |
| 15/04/2020 | 3.10p | 3.10p | 2.92p | 2.95p | 768356 |
| 14/04/2020 | 3.20p | 3.30p | 2.90p | 3.10p | 2788457 |
| 13/04/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 2196509 |
| 10/04/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 2196509 |
| 09/04/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 2196509 |
| 08/04/2020 | 3.20p | 3.25p | 3.00p | 3.20p | 2097781 |
| 07/04/2020 | 3.00p | 3.39p | 3.00p | 3.20p | 2441659 |
| 06/04/2020 | 2.60p | 3.10p | 2.52p | 3.00p | 1862310 |
| 03/04/2020 | 2.65p | 2.70p | 2.38p | 2.70p | 1280047 |
| 02/04/2020 | 2.65p | 2.79p | 2.50p | 2.65p | 652921 |
| 01/04/2020 | 2.65p | 2.79p | 2.51p | 2.65p | 1345705 |
| 31/03/2020 | 2.65p | 2.79p | 2.50p | 2.65p | 1144628 |
| 30/03/2020 | 2.60p | 2.70p | 2.58p | 2.60p | 1026630 |
| 27/03/2020 | 2.60p | 2.80p | 2.56p | 2.60p | 1434926 |
| 26/03/2020 | 2.60p | 2.79p | 2.53p | 2.60p | 1452989 |
| 25/03/2020 | 2.40p | 2.80p | 2.40p | 2.60p | 3446525 |
| 24/03/2020 | 2.45p | 2.54p | 2.21p | 2.40p | 925541 |
| 23/03/2020 | 2.60p | 2.70p | 2.30p | 2.45p | 1005411 |
| 20/03/2020 | 2.25p | 2.70p | 2.20p | 2.65p | 3395441 |
| 19/03/2020 | 2.45p | 2.50p | 2.10p | 2.20p | 1311297 |
| 18/03/2020 | 2.35p | 2.50p | 2.30p | 2.45p | 1670039 |
| 17/03/2020 | 2.73p | 2.73p | 2.10p | 2.35p | 2759930 |
| 16/03/2020 | 3.10p | 3.12p | 2.60p | 2.73p | 2501542 |
| 13/03/2020 | 3.10p | 3.37p | 3.00p | 3.10p | 1475636 |
| 12/03/2020 | 3.65p | 3.65p | 3.00p | 3.10p | 2739932 |
| 11/03/2020 | 3.70p | 3.80p | 3.60p | 3.70p | 280383 |
| 10/03/2020 | 3.40p | 3.70p | 3.40p | 3.65p | 1070694 |
*Close Price adjusted for both dividends and splits