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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Europa Metals Ltd NPV (DI) (EUZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 21/04/2023 | 3.15p | 3.20p | 3.05p | 3.15p | 5500 |
| 20/04/2023 | 3.15p | 3.20p | 3.00p | 3.15p | 25455 |
| 19/04/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 18/04/2023 | 3.15p | 3.20p | 3.05p | 3.15p | 259035 |
| 17/04/2023 | 3.15p | 3.15p | 3.05p | 3.15p | 1655 |
| 14/04/2023 | 3.15p | 3.22p | 3.00p | 3.15p | 48098 |
| 13/04/2023 | 3.15p | 3.30p | 3.05p | 3.15p | 42706 |
| 12/04/2023 | 3.15p | 3.24p | 3.05p | 3.15p | 57645 |
| 11/04/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 06/04/2023 | 3.15p | 3.24p | 3.08p | 3.15p | 15710 |
| 05/04/2023 | 3.15p | 3.24p | 3.15p | 3.15p | 250 |
| 04/04/2023 | 3.15p | 3.25p | 3.15p | 3.15p | 477 |
| 03/04/2023 | 3.15p | 3.20p | 3.15p | 3.15p | 18453 |
| 31/03/2023 | 3.15p | 3.20p | 3.05p | 3.15p | 2050 |
| 30/03/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 29/03/2023 | 3.15p | 3.15p | 3.05p | 3.15p | 15000 |
| 28/03/2023 | 3.35p | 3.35p | 3.00p | 3.15p | 28015 |
| 27/03/2023 | 3.35p | 3.44p | 3.35p | 3.35p | 2732 |
| 24/03/2023 | 3.35p | 3.35p | 3.20p | 3.35p | 3946 |
| 23/03/2023 | 3.50p | 3.50p | 3.20p | 3.35p | 56820 |
| 22/03/2023 | 3.05p | 3.50p | 3.05p | 3.50p | 152250 |
| 21/03/2023 | 3.05p | 3.05p | 3.01p | 3.05p | 893 |
| 20/03/2023 | 3.25p | 3.25p | 2.90p | 3.05p | 167707 |
| 17/03/2023 | 3.25p | 3.25p | 3.10p | 3.25p | 1965 |
| 16/03/2023 | 3.25p | 3.39p | 3.25p | 3.25p | 73393 |
| 15/03/2023 | 3.25p | 3.25p | 3.01p | 3.25p | 13934 |
| 14/03/2023 | 3.35p | 3.40p | 3.10p | 3.25p | 29636 |
| 13/03/2023 | 3.45p | 3.45p | 3.40p | 3.45p | 13632 |
| 10/03/2023 | 3.45p | 3.45p | 3.20p | 3.45p | 15000 |
| 09/03/2023 | 3.45p | 3.45p | 3.20p | 3.45p | 260 |
| 08/03/2023 | 3.45p | 3.53p | 3.45p | 3.45p | 0 |
| 07/03/2023 | 3.45p | 3.45p | 3.20p | 3.45p | 5809 |
| 06/03/2023 | 3.45p | 3.45p | 3.20p | 3.45p | 4573 |
| 03/03/2023 | 3.45p | 3.45p | 3.20p | 3.45p | 3935 |
| 02/03/2023 | 3.45p | 3.48p | 3.45p | 3.45p | 5000 |
| 01/03/2023 | 3.45p | 3.45p | 3.20p | 3.45p | 30742 |
| 28/02/2023 | 3.45p | 3.48p | 3.20p | 3.45p | 58000 |
| 27/02/2023 | 3.45p | 3.50p | 3.23p | 3.45p | 11733 |
| 24/02/2023 | 3.35p | 3.60p | 3.25p | 3.45p | 150347 |
| 23/02/2023 | 3.35p | 3.50p | 3.26p | 3.35p | 762 |
| 22/02/2023 | 3.35p | 3.50p | 3.26p | 3.35p | 7837 |
| 21/02/2023 | 3.35p | 3.50p | 3.32p | 3.35p | 254474 |
| 20/02/2023 | 3.25p | 3.50p | 3.13p | 3.35p | 99757 |
| 17/02/2023 | 3.05p | 3.40p | 2.94p | 3.25p | 574821 |
| 16/02/2023 | 3.05p | 3.05p | 2.85p | 3.05p | 35000 |
| 15/02/2023 | 3.05p | 3.05p | 2.85p | 3.05p | 3959 |
| 14/02/2023 | 3.05p | 3.28p | 3.05p | 3.05p | 1524 |
| 13/02/2023 | 3.05p | 3.05p | 2.85p | 3.05p | 3536 |
| 10/02/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 09/02/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 08/02/2023 | 3.05p | 3.05p | 2.94p | 3.05p | 56587 |
| 07/02/2023 | 3.05p | 3.05p | 2.85p | 3.05p | 34867 |
| 06/02/2023 | 3.05p | 3.05p | 2.85p | 3.05p | 129 |
| 03/02/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/02/2023 | 3.05p | 3.08p | 2.81p | 3.05p | 65000 |
| 01/02/2023 | 3.05p | 3.09p | 2.81p | 3.05p | 9735 |
| 31/01/2023 | 2.75p | 3.00p | 2.51p | 3.00p | 162590 |
| 30/01/2023 | 2.75p | 2.99p | 2.75p | 2.75p | 3344 |
| 27/01/2023 | 2.75p | 2.75p | 2.51p | 2.75p | 35000 |
| 26/01/2023 | 2.75p | 2.78p | 2.75p | 2.75p | 50000 |
| 25/01/2023 | 2.75p | 2.75p | 2.52p | 2.75p | 8013 |
| 24/01/2023 | 2.65p | 2.99p | 2.65p | 2.75p | 52922 |
| 23/01/2023 | 2.65p | 2.65p | 2.58p | 2.65p | 0 |
| 20/01/2023 | 2.65p | 2.73p | 2.52p | 2.65p | 8527 |
| 19/01/2023 | 2.65p | 2.75p | 2.65p | 2.65p | 50000 |
| 18/01/2023 | 2.65p | 2.75p | 2.65p | 2.65p | 15980 |
| 17/01/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 28464 |
| 16/01/2023 | 2.65p | 2.79p | 2.50p | 2.65p | 38497 |
| 13/01/2023 | 2.75p | 2.75p | 2.55p | 2.65p | 104054 |
| 12/01/2023 | 2.75p | 2.75p | 2.60p | 2.75p | 0 |
| 11/01/2023 | 2.85p | 2.94p | 2.53p | 2.75p | 161845 |
| 10/01/2023 | 2.85p | 2.85p | 2.51p | 2.85p | 6908 |
| 09/01/2023 | 2.85p | 2.94p | 2.51p | 2.85p | 20343 |
| 06/01/2023 | 2.75p | 2.85p | 2.75p | 2.85p | 130000 |
| 05/01/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 04/01/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 23287 |
| 03/01/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 800 |
| 30/12/2022 | 2.75p | 2.75p | 2.50p | 2.75p | 3161 |
| 29/12/2022 | 2.75p | 2.75p | 2.60p | 2.75p | 0 |
| 28/12/2022 | 2.75p | 2.88p | 2.51p | 2.75p | 4102 |
| 23/12/2022 | 2.85p | 2.85p | 2.65p | 2.75p | 51193 |
| 22/12/2022 | 2.85p | 2.98p | 2.77p | 2.85p | 5292 |
| 21/12/2022 | 2.95p | 2.98p | 2.75p | 2.85p | 181524 |
| 20/12/2022 | 2.85p | 3.19p | 2.80p | 2.95p | 16633 |
| 19/12/2022 | 2.85p | 3.00p | 2.80p | 2.85p | 137048 |
| 16/12/2022 | 3.25p | 3.25p | 2.85p | 2.85p | 100000 |
| 15/12/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 9 |
| 14/12/2022 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/12/2022 | 3.25p | 3.30p | 3.06p | 3.25p | 32866 |
| 12/12/2022 | 3.25p | 3.30p | 3.25p | 3.25p | 60000 |
| 09/12/2022 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 08/12/2022 | 3.35p | 3.35p | 3.00p | 3.25p | 225224 |
| 07/12/2022 | 3.75p | 3.75p | 3.20p | 3.35p | 84942 |
| 06/12/2022 | 3.75p | 3.90p | 3.75p | 3.75p | 0 |
| 05/12/2022 | 3.75p | 3.75p | 3.35p | 3.75p | 71677 |
| 02/12/2022 | 3.75p | 3.75p | 3.23p | 3.75p | 62098 |
| 01/12/2022 | 3.75p | 3.75p | 3.50p | 3.75p | 102163 |
| 30/11/2022 | 3.75p | 4.28p | 3.51p | 3.75p | 193667 |
| 29/11/2022 | 3.40p | 3.40p | 3.20p | 3.40p | 23648 |
| 28/11/2022 | 3.40p | 3.78p | 3.22p | 3.40p | 24018 |
| 25/11/2022 | 3.40p | 3.78p | 3.22p | 3.40p | 74509 |
| 24/11/2022 | 3.75p | 3.88p | 3.00p | 3.40p | 381038 |
| 23/11/2022 | 3.50p | 4.43p | 3.50p | 3.75p | 1914474 |
| 22/11/2022 | 2.85p | 2.85p | 2.70p | 2.80p | 100063 |
| 21/11/2022 | 2.85p | 2.90p | 2.85p | 2.85p | 22250 |
| 18/11/2022 | 2.85p | 2.85p | 2.81p | 2.85p | 4111 |
| 17/11/2022 | 2.85p | 2.87p | 2.80p | 2.85p | 21330 |
| 16/11/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 69463 |
| 15/11/2022 | 3.10p | 3.10p | 2.60p | 2.85p | 458354 |
| 14/11/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 27172 |
| 11/11/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 65932 |
| 10/11/2022 | 3.25p | 3.25p | 2.95p | 3.10p | 144000 |
| 09/11/2022 | 3.50p | 3.90p | 3.00p | 3.25p | 694069 |
| 08/11/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 50000 |
| 07/11/2022 | 3.25p | 3.25p | 3.00p | 3.10p | 34232 |
| 04/11/2022 | 3.25p | 3.29p | 3.00p | 3.25p | 136892 |
| 03/11/2022 | 3.25p | 3.25p | 3.08p | 3.25p | 0 |
| 02/11/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 816 |
| 01/11/2022 | 3.25p | 3.32p | 3.01p | 3.25p | 10460 |
| 31/10/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 30000 |
| 28/10/2022 | 3.25p | 3.35p | 3.25p | 3.25p | 1492 |
| 27/10/2022 | 3.25p | 3.35p | 3.25p | 3.25p | 101 |
| 26/10/2022 | 3.25p | 3.25p | 3.08p | 3.25p | 0 |
| 25/10/2022 | 3.25p | 3.35p | 3.25p | 3.25p | 686 |
| 24/10/2022 | 3.25p | 3.35p | 3.25p | 3.25p | 2000 |
| 21/10/2022 | 3.25p | 3.25p | 3.07p | 3.25p | 148696 |
| 20/10/2022 | 3.25p | 3.25p | 3.08p | 3.25p | 0 |
| 19/10/2022 | 3.35p | 3.45p | 3.05p | 3.25p | 51200 |
| 18/10/2022 | 3.25p | 3.38p | 3.05p | 3.35p | 123073 |
| 17/10/2022 | 3.25p | 3.45p | 3.05p | 3.25p | 7959 |
| 14/10/2022 | 3.45p | 3.47p | 3.10p | 3.25p | 154273 |
| 13/10/2022 | 3.45p | 3.48p | 3.45p | 3.45p | 1172 |
| 12/10/2022 | 3.45p | 3.49p | 3.45p | 3.45p | 22662 |
| 11/10/2022 | 3.45p | 3.50p | 3.45p | 3.45p | 6571 |
| 10/10/2022 | 3.15p | 3.45p | 3.10p | 3.45p | 99770 |
| 07/10/2022 | 3.45p | 3.57p | 3.07p | 3.15p | 166846 |
| 06/10/2022 | 3.85p | 3.97p | 3.05p | 3.30p | 931684 |
| 05/10/2022 | 2.93p | 5.20p | 2.93p | 3.80p | 4815720 |
| 04/10/2022 | 2.60p | 3.25p | 2.60p | 2.93p | 173661 |
| 03/10/2022 | 2.60p | 2.70p | 2.53p | 2.60p | 55009 |
| 30/09/2022 | 2.65p | 2.65p | 2.50p | 2.60p | 271184 |
| 29/09/2022 | 2.65p | 2.69p | 2.53p | 2.65p | 55712 |
| 28/09/2022 | 2.88p | 2.88p | 2.51p | 2.65p | 40470 |
| 27/09/2022 | 2.88p | 2.88p | 2.80p | 2.88p | 8000 |
| 26/09/2022 | 2.88p | 2.98p | 2.80p | 2.88p | 56230 |
| 23/09/2022 | 2.88p | 2.88p | 2.79p | 2.88p | 3256 |
| 22/09/2022 | 2.75p | 2.94p | 2.75p | 2.88p | 110000 |
| 21/09/2022 | 2.75p | 2.99p | 2.75p | 2.88p | 686 |
| 20/09/2022 | 2.75p | 3.00p | 2.75p | 2.88p | 105083 |
| 19/09/2022 | 2.88p | 2.99p | 2.88p | 2.88p | 24332 |
| 16/09/2022 | 2.88p | 2.99p | 2.88p | 2.88p | 24332 |
| 15/09/2022 | 2.88p | 2.88p | 2.86p | 2.88p | 651 |
| 14/09/2022 | 2.88p | 2.99p | 2.88p | 2.88p | 4668 |
| 13/09/2022 | 2.88p | 2.99p | 2.88p | 2.88p | 9690 |
| 12/09/2022 | 3.03p | 3.07p | 2.80p | 2.88p | 50111 |
| 09/09/2022 | 3.03p | 3.07p | 2.85p | 3.03p | 94550 |
| 08/09/2022 | 3.03p | 3.03p | 2.85p | 3.03p | 107500 |
| 07/09/2022 | 3.03p | 3.03p | 3.02p | 3.03p | 4000 |
| 06/09/2022 | 3.13p | 3.13p | 2.80p | 3.03p | 121234 |
| 05/09/2022 | 3.13p | 3.25p | 2.88p | 3.13p | 442754 |
| 02/09/2022 | 3.13p | 3.13p | 3.00p | 3.13p | 13500 |
| 01/09/2022 | 3.13p | 3.18p | 3.00p | 3.13p | 12900 |
| 31/08/2022 | 3.25p | 3.25p | 3.00p | 3.13p | 37000 |
| 30/08/2022 | 3.25p | 3.34p | 3.00p | 3.25p | 20056 |
| 29/08/2022 | 3.25p | 3.34p | 3.02p | 3.25p | 52772 |
| 26/08/2022 | 3.25p | 3.34p | 3.02p | 3.25p | 52772 |
| 25/08/2022 | 3.25p | 3.34p | 3.20p | 3.25p | 63126 |
| 24/08/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 36193 |
| 23/08/2022 | 3.50p | 3.85p | 3.00p | 3.25p | 193893 |
| 22/08/2022 | 3.50p | 3.83p | 3.15p | 3.50p | 25785 |
| 19/08/2022 | 3.50p | 3.50p | 3.15p | 3.50p | 1265 |
| 18/08/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 2439 |
| 17/08/2022 | 3.50p | 3.50p | 3.15p | 3.50p | 78 |
| 16/08/2022 | 3.75p | 3.99p | 3.16p | 3.50p | 74000 |
| 15/08/2022 | 3.50p | 3.99p | 3.50p | 3.75p | 302000 |
| 12/08/2022 | 3.50p | 3.95p | 3.50p | 3.50p | 253 |
| 11/08/2022 | 3.50p | 3.95p | 3.41p | 3.50p | 2118 |
| 10/08/2022 | 3.50p | 4.00p | 3.40p | 3.50p | 53765 |
| 09/08/2022 | 3.50p | 4.00p | 3.50p | 3.50p | 92000 |
| 08/08/2022 | 3.40p | 3.70p | 3.40p | 3.50p | 27000 |
| 05/08/2022 | 3.40p | 3.75p | 3.13p | 3.40p | 54948 |
| 04/08/2022 | 3.40p | 3.75p | 3.40p | 3.40p | 11070 |
| 03/08/2022 | 3.25p | 3.35p | 3.01p | 3.25p | 37848 |
| 02/08/2022 | 3.15p | 3.40p | 3.10p | 3.25p | 168656 |
| 01/08/2022 | 3.05p | 3.15p | 2.90p | 3.15p | 7541 |
| 29/07/2022 | 3.15p | 3.15p | 3.10p | 3.15p | 2700 |
| 28/07/2022 | 3.25p | 3.25p | 2.91p | 3.15p | 40764 |
| 27/07/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 7626 |
| 26/07/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 758 |
| 25/07/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 4745 |
| 22/07/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 24566 |
| 21/07/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/07/2022 | 3.15p | 3.25p | 3.15p | 3.25p | 33622 |
| 19/07/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 18/07/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 401018 |
| 15/07/2022 | 2.85p | 3.23p | 2.85p | 3.15p | 548813 |
| 14/07/2022 | 2.85p | 2.85p | 2.70p | 2.85p | 1609 |
| 13/07/2022 | 2.85p | 2.85p | 2.75p | 2.85p | 600 |
| 12/07/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
*Close Price adjusted for both dividends and splits