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 |
|---|---|---|---|---|---|
| 11/07/2022 | 2.85p | 2.93p | 2.85p | 2.85p | 5225 |
| 08/07/2022 | 2.85p | 2.93p | 2.75p | 2.85p | 17930 |
| 07/07/2022 | 2.85p | 2.93p | 2.85p | 2.85p | 5000 |
| 06/07/2022 | 2.85p | 2.95p | 2.85p | 2.85p | 67 |
| 05/07/2022 | 2.85p | 2.95p | 2.75p | 2.85p | 4033 |
| 04/07/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 01/07/2022 | 2.85p | 2.94p | 2.85p | 2.85p | 5000 |
| 30/06/2022 | 2.85p | 2.95p | 2.85p | 2.85p | 3900 |
| 29/06/2022 | 2.95p | 2.95p | 2.71p | 2.85p | 47971 |
| 28/06/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/06/2022 | 2.95p | 3.07p | 2.95p | 2.95p | 1100 |
| 24/06/2022 | 2.95p | 3.07p | 2.71p | 2.95p | 24020 |
| 23/06/2022 | 2.95p | 3.09p | 2.78p | 2.95p | 114121 |
| 22/06/2022 | 3.10p | 3.10p | 2.70p | 2.95p | 399015 |
| 21/06/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 15000 |
| 20/06/2022 | 3.15p | 3.15p | 3.00p | 3.10p | 39400 |
| 17/06/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 16/06/2022 | 3.15p | 3.15p | 3.01p | 3.15p | 333 |
| 15/06/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 250000 |
| 14/06/2022 | 3.15p | 3.15p | 2.90p | 3.15p | 100000 |
| 13/06/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 16000 |
| 10/06/2022 | 3.15p | 3.30p | 3.01p | 3.15p | 12045 |
| 09/06/2022 | 3.15p | 3.20p | 3.15p | 3.15p | 7750 |
| 08/06/2022 | 3.25p | 3.25p | 2.95p | 3.15p | 297482 |
| 07/06/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 76511 |
| 06/06/2022 | 3.35p | 3.44p | 3.00p | 3.25p | 40265 |
| 03/06/2022 | 3.35p | 3.45p | 3.20p | 3.35p | 46891 |
| 02/06/2022 | 3.35p | 3.45p | 3.20p | 3.35p | 46891 |
| 01/06/2022 | 3.35p | 3.45p | 3.20p | 3.35p | 46891 |
| 31/05/2022 | 3.60p | 3.60p | 3.20p | 3.35p | 76220 |
| 30/05/2022 | 3.70p | 3.70p | 3.25p | 3.60p | 14250 |
| 27/05/2022 | 3.70p | 3.78p | 3.70p | 3.70p | 3836 |
| 26/05/2022 | 3.70p | 3.78p | 3.20p | 3.70p | 48903 |
| 25/05/2022 | 3.70p | 3.76p | 3.40p | 3.70p | 26843 |
| 24/05/2022 | 3.70p | 3.78p | 3.70p | 3.70p | 3000 |
| 23/05/2022 | 3.70p | 4.00p | 3.40p | 3.70p | 20260 |
| 20/05/2022 | 3.25p | 3.88p | 3.18p | 3.70p | 485611 |
| 19/05/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 53500 |
| 18/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/05/2022 | 3.25p | 3.38p | 3.25p | 3.25p | 10000 |
| 16/05/2022 | 3.43p | 3.43p | 3.05p | 3.25p | 202681 |
| 13/05/2022 | 3.43p | 3.60p | 3.13p | 3.43p | 7417 |
| 12/05/2022 | 3.40p | 3.43p | 3.40p | 3.43p | 0 |
| 11/05/2022 | 3.43p | 3.60p | 3.13p | 3.43p | 19673 |
| 10/05/2022 | 3.43p | 3.50p | 3.43p | 3.43p | 25000 |
| 09/05/2022 | 3.50p | 3.68p | 3.23p | 3.43p | 32315 |
| 06/05/2022 | 3.50p | 3.70p | 3.23p | 3.50p | 131797 |
| 05/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/05/2022 | 3.50p | 3.50p | 3.32p | 3.50p | 25000 |
| 03/05/2022 | 3.68p | 3.79p | 3.20p | 3.50p | 151975 |
| 02/05/2022 | 3.55p | 3.84p | 3.30p | 3.55p | 97982 |
| 29/04/2022 | 3.55p | 3.84p | 3.30p | 3.55p | 97982 |
| 28/04/2022 | 3.53p | 3.84p | 3.53p | 3.55p | 20049 |
| 27/04/2022 | 3.50p | 3.53p | 3.50p | 3.53p | 50000 |
| 26/04/2022 | 3.20p | 3.50p | 3.11p | 3.50p | 199286 |
| 25/04/2022 | 3.15p | 3.29p | 3.06p | 3.20p | 296428 |
| 22/04/2022 | 3.15p | 3.29p | 3.06p | 3.15p | 5500 |
| 21/04/2022 | 3.15p | 3.29p | 3.15p | 3.15p | 48097 |
| 20/04/2022 | 3.45p | 3.50p | 3.10p | 3.15p | 343799 |
| 19/04/2022 | 3.45p | 3.45p | 3.20p | 3.45p | 4806 |
| 18/04/2022 | 3.45p | 3.66p | 3.16p | 3.45p | 172115 |
| 15/04/2022 | 3.45p | 3.66p | 3.16p | 3.45p | 172115 |
| 14/04/2022 | 3.45p | 3.66p | 3.16p | 3.45p | 172115 |
| 13/04/2022 | 3.40p | 3.69p | 3.28p | 3.45p | 32850 |
| 12/04/2022 | 3.25p | 3.69p | 3.10p | 3.40p | 614249 |
| 11/04/2022 | 3.38p | 3.51p | 3.05p | 3.25p | 349771 |
| 08/04/2022 | 3.25p | 3.50p | 3.25p | 3.38p | 75000 |
| 07/04/2022 | 3.25p | 3.42p | 3.25p | 3.25p | 35000 |
| 06/04/2022 | 3.25p | 3.36p | 3.25p | 3.25p | 10000 |
| 05/04/2022 | 3.25p | 3.50p | 3.13p | 3.25p | 504070 |
| 04/04/2022 | 3.63p | 3.68p | 3.00p | 3.25p | 578442 |
| 01/04/2022 | 3.75p | 3.75p | 3.50p | 3.63p | 219014 |
| 31/03/2022 | 3.75p | 3.93p | 3.60p | 3.75p | 130554 |
| 30/03/2022 | 3.75p | 3.93p | 3.60p | 3.75p | 234073 |
| 29/03/2022 | 3.88p | 4.00p | 3.88p | 3.88p | 56904 |
| 28/03/2022 | 3.88p | 4.00p | 3.80p | 3.88p | 50273 |
| 25/03/2022 | 3.88p | 4.00p | 3.88p | 3.88p | 2051 |
| 24/03/2022 | 4.13p | 4.13p | 3.75p | 4.00p | 10000 |
| 23/03/2022 | 4.13p | 4.23p | 3.80p | 4.13p | 230019 |
| 22/03/2022 | 4.00p | 4.10p | 4.00p | 4.00p | 1647 |
| 21/03/2022 | 4.00p | 4.11p | 4.00p | 4.00p | 48 |
| 18/03/2022 | 4.00p | 4.11p | 4.00p | 4.00p | 105839 |
| 17/03/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 12615 |
| 16/03/2022 | 4.00p | 4.14p | 3.80p | 4.00p | 273880 |
| 15/03/2022 | 4.00p | 4.50p | 4.00p | 4.00p | 16211 |
| 14/03/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 14511 |
| 11/03/2022 | 3.75p | 4.22p | 3.75p | 3.75p | 147022 |
| 10/03/2022 | 3.75p | 4.00p | 3.55p | 3.75p | 21728 |
| 09/03/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 41000 |
| 08/03/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/03/2022 | 3.75p | 3.94p | 3.75p | 3.75p | 25508 |
| 04/03/2022 | 3.50p | 3.95p | 3.50p | 3.75p | 164010 |
| 03/03/2022 | 3.50p | 3.95p | 3.50p | 3.50p | 27532 |
| 02/03/2022 | 3.50p | 3.80p | 3.50p | 3.50p | 888 |
| 01/03/2022 | 3.75p | 4.00p | 3.30p | 3.50p | 142431 |
| 28/02/2022 | 4.00p | 4.20p | 3.50p | 3.75p | 29334 |
| 25/02/2022 | 4.00p | 4.33p | 3.60p | 4.00p | 193 |
| 24/02/2022 | 4.00p | 4.35p | 4.00p | 4.00p | 22734 |
| 23/02/2022 | 3.75p | 4.00p | 3.75p | 4.00p | 0 |
| 22/02/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/02/2022 | 3.75p | 3.75p | 3.51p | 3.75p | 7133 |
| 18/02/2022 | 3.75p | 4.00p | 3.51p | 3.75p | 217947 |
| 17/02/2022 | 3.75p | 4.00p | 3.60p | 3.75p | 8703 |
| 16/02/2022 | 3.75p | 4.00p | 3.65p | 3.75p | 74971 |
| 15/02/2022 | 3.75p | 4.00p | 3.75p | 3.75p | 37300 |
| 14/02/2022 | 4.00p | 4.22p | 3.73p | 3.75p | 259057 |
| 11/02/2022 | 4.25p | 4.35p | 3.70p | 4.00p | 113482 |
| 10/02/2022 | 4.25p | 4.40p | 4.00p | 4.25p | 519784 |
| 09/02/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/02/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/02/2022 | 4.25p | 4.40p | 4.00p | 4.25p | 53662 |
| 04/02/2022 | 4.25p | 4.40p | 4.00p | 4.25p | 170139 |
| 03/02/2022 | 4.50p | 4.50p | 4.00p | 4.25p | 190392 |
| 02/02/2022 | 4.60p | 4.60p | 4.10p | 4.50p | 383817 |
| 01/02/2022 | 4.60p | 4.60p | 4.28p | 4.60p | 181747 |
| 31/01/2022 | 4.60p | 4.60p | 4.20p | 4.60p | 38735 |
| 28/01/2022 | 4.60p | 4.68p | 4.20p | 4.60p | 96845 |
| 27/01/2022 | 4.60p | 4.60p | 4.20p | 4.60p | 10000 |
| 26/01/2022 | 4.60p | 4.60p | 4.20p | 4.60p | 260672 |
| 25/01/2022 | 4.75p | 4.75p | 4.30p | 4.45p | 170325 |
| 24/01/2022 | 4.75p | 4.95p | 4.50p | 4.75p | 206631 |
| 21/01/2022 | 4.75p | 5.00p | 4.61p | 4.75p | 283314 |
| 20/01/2022 | 4.63p | 4.78p | 4.50p | 4.50p | 175062 |
| 19/01/2022 | 4.63p | 4.70p | 4.30p | 4.63p | 60633 |
| 18/01/2022 | 4.63p | 4.66p | 4.63p | 4.63p | 55361 |
| 17/01/2022 | 4.63p | 4.69p | 4.26p | 4.63p | 56356 |
| 14/01/2022 | 4.63p | 4.70p | 4.30p | 4.63p | 67500 |
| 13/01/2022 | 4.63p | 4.95p | 4.63p | 4.63p | 56986 |
| 12/01/2022 | 4.50p | 4.70p | 4.26p | 4.63p | 351386 |
| 10/01/2022 | 4.50p | 4.90p | 4.50p | 4.50p | 12678 |
| 07/01/2022 | 4.50p | 4.90p | 4.11p | 4.50p | 6540 |
| 06/01/2022 | 4.50p | 4.70p | 4.50p | 4.50p | 61000 |
| 05/01/2022 | 4.50p | 4.65p | 4.11p | 4.50p | 227131 |
| 04/01/2022 | 4.25p | 4.75p | 4.11p | 4.50p | 362269 |
| 31/12/2021 | 4.25p | 4.45p | 4.05p | 4.25p | 31500 |
| 30/12/2021 | 4.25p | 4.45p | 4.00p | 4.25p | 182932 |
| 29/12/2021 | 4.50p | 4.50p | 4.00p | 4.25p | 54362 |
| 24/12/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/12/2021 | 4.50p | 4.75p | 4.00p | 4.50p | 16571 |
| 22/12/2021 | 4.25p | 4.50p | 4.00p | 4.50p | 29718 |
| 21/12/2021 | 4.25p | 4.35p | 4.00p | 4.30p | 134000 |
| 20/12/2021 | 4.38p | 4.38p | 4.00p | 4.25p | 138261 |
| 17/12/2021 | 4.63p | 4.63p | 4.32p | 4.63p | 47587 |
| 16/12/2021 | 4.75p | 4.75p | 4.39p | 4.63p | 29273 |
| 15/12/2021 | 4.75p | 4.75p | 4.00p | 4.75p | 58000 |
| 14/12/2021 | 4.75p | 4.90p | 4.28p | 4.75p | 46797 |
| 13/12/2021 | 4.85p | 4.94p | 4.70p | 4.75p | 5204 |
| 10/12/2021 | 4.63p | 4.63p | 4.50p | 4.63p | 79935 |
| 09/12/2021 | 4.63p | 4.63p | 4.35p | 4.63p | 68932 |
| 08/12/2021 | 4.75p | 4.82p | 4.50p | 4.63p | 58521 |
| 07/12/2021 | 4.75p | 4.87p | 4.50p | 4.75p | 6420 |
| 06/12/2021 | 5.00p | 5.08p | 4.50p | 4.75p | 109648 |
| 03/12/2021 | 5.00p | 5.30p | 4.50p | 5.00p | 111061 |
| 02/12/2021 | 4.75p | 5.00p | 4.50p | 5.00p | 758064 |
| 01/12/2021 | 4.60p | 4.75p | 4.50p | 4.75p | 175700 |
| 30/11/2021 | 5.25p | 5.25p | 4.50p | 4.60p | 826007 |
| 29/11/2021 | 5.25p | 5.25p | 4.75p | 5.25p | 132048 |
| 26/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 30718 |
| 25/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 6800 |
| 24/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 54865 |
| 23/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 55642 |
| 22/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 136820 |
| 19/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 33378 |
| 18/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 44570 |
| 17/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 36945 |
| 16/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 282463 |
| 15/11/2021 | 5.25p | 5.33p | 5.00p | 5.25p | 227699 |
| 12/11/2021 | 5.75p | 5.75p | 5.00p | 5.25p | 154933 |
| 11/11/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 304736 |
| 10/11/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 331418 |
| 09/11/2021 | 6.00p | 6.00p | 5.50p | 5.50p | 112887 |
| 08/11/2021 | 5.75p | 6.00p | 5.55p | 6.00p | 344155 |
| 05/11/2021 | 5.25p | 5.50p | 5.05p | 5.25p | 534435 |
| 04/11/2021 | 5.25p | 5.34p | 5.00p | 5.25p | 197518 |
| 03/11/2021 | 5.25p | 5.27p | 5.00p | 5.25p | 1093783 |
| 02/11/2021 | 5.25p | 5.35p | 5.00p | 5.25p | 796947 |
| 01/11/2021 | 5.25p | 5.40p | 5.00p | 5.24p | 255651 |
| 29/10/2021 | 5.25p | 5.39p | 4.50p | 5.25p | 429953 |
| 28/10/2021 | 5.50p | 5.50p | 5.10p | 5.25p | 1271059 |
| 27/10/2021 | 6.00p | 6.00p | 5.15p | 5.50p | 964444 |
| 26/10/2021 | 5.50p | 6.75p | 5.00p | 6.00p | 2088799 |
| 25/10/2021 | 8.60p | 8.74p | 8.29p | 8.60p | 8908 |
| 22/10/2021 | 8.60p | 8.80p | 8.20p | 8.60p | 89807 |
| 21/10/2021 | 8.60p | 8.80p | 8.32p | 8.60p | 61043 |
| 20/10/2021 | 8.60p | 8.95p | 8.52p | 8.60p | 15892 |
| 19/10/2021 | 8.85p | 8.99p | 8.52p | 8.60p | 41148 |
| 18/10/2021 | 8.25p | 10.85p | 8.25p | 8.85p | 964258 |
| 15/10/2021 | 7.75p | 8.50p | 7.50p | 8.00p | 292838 |
| 14/10/2021 | 7.25p | 8.00p | 7.25p | 8.00p | 150693 |
| 13/10/2021 | 7.55p | 7.70p | 7.10p | 7.25p | 68153 |
| 12/10/2021 | 7.55p | 7.90p | 7.15p | 7.55p | 26177 |
| 11/10/2021 | 7.55p | 7.84p | 7.20p | 7.55p | 234450 |
| 08/10/2021 | 7.55p | 7.75p | 7.50p | 7.55p | 398000 |
| 07/10/2021 | 7.55p | 7.70p | 7.10p | 7.55p | 78798 |
| 06/10/2021 | 7.55p | 7.72p | 7.20p | 7.55p | 481 |
| 05/10/2021 | 7.55p | 7.75p | 7.55p | 7.55p | 250 |
| 04/10/2021 | 7.80p | 8.00p | 7.19p | 7.55p | 237251 |
| 01/10/2021 | 8.05p | 9.50p | 7.30p | 7.80p | 877201 |
| 30/09/2021 | 7.65p | 7.65p | 7.05p | 7.65p | 93679 |
| 29/09/2021 | 7.65p | 7.70p | 7.50p | 7.65p | 43388 |
*Close Price adjusted for both dividends and splits