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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Future Metals Nl (DI) (FME) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 3.50p | 3.50p | 3.40p | 3.40p | 905472 |
| 25/04/2023 | 3.55p | 3.60p | 3.38p | 3.50p | 729970 |
| 24/04/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 21000 |
| 21/04/2023 | 3.90p | 3.90p | 3.52p | 3.55p | 700000 |
| 20/04/2023 | 3.60p | 3.98p | 3.55p | 3.90p | 1689452 |
| 19/04/2023 | 3.60p | 3.70p | 3.55p | 3.60p | 586552 |
| 18/04/2023 | 3.55p | 3.70p | 3.54p | 3.60p | 345002 |
| 17/04/2023 | 3.55p | 3.65p | 3.51p | 3.55p | 228973 |
| 14/04/2023 | 3.50p | 3.74p | 3.43p | 3.55p | 2381977 |
| 13/04/2023 | 3.20p | 3.64p | 3.20p | 3.35p | 2925364 |
| 12/04/2023 | 3.15p | 3.28p | 3.15p | 3.25p | 166286 |
| 11/04/2023 | 3.45p | 3.45p | 3.13p | 3.15p | 2042752 |
| 06/04/2023 | 3.50p | 3.52p | 3.44p | 3.50p | 537251 |
| 05/04/2023 | 3.60p | 3.62p | 3.44p | 3.50p | 442048 |
| 04/04/2023 | 3.20p | 3.80p | 3.17p | 3.60p | 1698271 |
| 03/04/2023 | 3.20p | 3.38p | 3.05p | 3.20p | 4436638 |
| 31/03/2023 | 2.95p | 3.40p | 2.95p | 3.20p | 4869684 |
| 30/03/2023 | 3.05p | 3.05p | 2.92p | 3.00p | 638997 |
| 29/03/2023 | 3.05p | 3.05p | 3.01p | 3.05p | 188055 |
| 28/03/2023 | 3.20p | 3.24p | 3.00p | 3.05p | 660584 |
| 27/03/2023 | 3.15p | 3.27p | 3.13p | 3.20p | 347047 |
| 24/03/2023 | 3.30p | 3.50p | 3.12p | 3.15p | 2437020 |
| 23/03/2023 | 3.10p | 3.40p | 3.01p | 3.20p | 3403717 |
| 22/03/2023 | 3.55p | 3.55p | 3.02p | 3.10p | 8758785 |
| 21/03/2023 | 3.85p | 3.92p | 3.51p | 3.60p | 1343020 |
| 20/03/2023 | 4.15p | 4.26p | 3.91p | 3.95p | 937571 |
| 17/03/2023 | 3.85p | 4.28p | 3.85p | 4.15p | 1770280 |
| 16/03/2023 | 3.65p | 4.15p | 3.65p | 3.85p | 1546115 |
| 15/03/2023 | 3.60p | 4.20p | 3.55p | 3.65p | 3640534 |
| 14/03/2023 | 3.85p | 3.85p | 3.50p | 3.60p | 329542 |
| 13/03/2023 | 3.85p | 3.87p | 3.85p | 3.85p | 46878 |
| 10/03/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 325 |
| 09/03/2023 | 3.85p | 3.90p | 3.81p | 3.85p | 495085 |
| 08/03/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 30000 |
| 07/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 54144 |
| 06/03/2023 | 3.95p | 4.00p | 3.85p | 3.95p | 124386 |
| 03/03/2023 | 4.10p | 4.10p | 4.00p | 4.05p | 37652 |
| 02/03/2023 | 4.10p | 4.10p | 4.00p | 4.10p | 15528 |
| 01/03/2023 | 4.10p | 4.10p | 4.00p | 4.10p | 4235 |
| 28/02/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 9196 |
| 27/02/2023 | 4.15p | 4.15p | 4.01p | 4.15p | 53452 |
| 24/02/2023 | 4.15p | 4.15p | 4.04p | 4.15p | 55952 |
| 23/02/2023 | 4.15p | 4.20p | 4.03p | 4.15p | 160679 |
| 22/02/2023 | 4.25p | 4.25p | 4.12p | 4.20p | 282864 |
| 21/02/2023 | 4.25p | 4.25p | 4.24p | 4.25p | 8007 |
| 20/02/2023 | 4.35p | 4.38p | 4.12p | 4.25p | 416171 |
| 17/02/2023 | 4.45p | 4.45p | 4.34p | 4.45p | 8500 |
| 16/02/2023 | 4.45p | 4.45p | 4.33p | 4.45p | 8304 |
| 15/02/2023 | 4.45p | 4.52p | 4.32p | 4.45p | 176735 |
| 14/02/2023 | 4.45p | 4.53p | 4.32p | 4.45p | 280120 |
| 13/02/2023 | 4.55p | 4.60p | 4.30p | 4.45p | 890567 |
| 10/02/2023 | 4.55p | 4.58p | 4.50p | 4.55p | 667282 |
| 09/02/2023 | 4.55p | 4.58p | 4.50p | 4.55p | 202054 |
| 08/02/2023 | 4.65p | 4.65p | 4.50p | 4.60p | 583439 |
| 07/02/2023 | 4.65p | 4.67p | 4.60p | 4.65p | 129000 |
| 06/02/2023 | 4.80p | 4.90p | 4.60p | 4.65p | 566194 |
| 03/02/2023 | 4.55p | 4.89p | 4.51p | 4.80p | 1465823 |
| 02/02/2023 | 4.65p | 5.19p | 4.51p | 4.55p | 1919747 |
| 01/02/2023 | 4.65p | 4.69p | 4.60p | 4.65p | 461412 |
| 31/01/2023 | 5.13p | 5.13p | 4.50p | 4.65p | 1487944 |
| 30/01/2023 | 5.13p | 5.18p | 5.03p | 5.13p | 365717 |
| 27/01/2023 | 5.38p | 5.39p | 5.13p | 5.13p | 83323 |
| 26/01/2023 | 5.63p | 5.63p | 5.25p | 5.38p | 50139 |
| 25/01/2023 | 5.63p | 5.67p | 5.25p | 5.63p | 109500 |
| 24/01/2023 | 5.88p | 5.88p | 5.75p | 5.88p | 45837 |
| 23/01/2023 | 5.88p | 5.91p | 5.84p | 5.88p | 132695 |
| 20/01/2023 | 5.88p | 6.00p | 5.85p | 5.88p | 89569 |
| 19/01/2023 | 5.88p | 6.00p | 5.88p | 5.88p | 11014 |
| 18/01/2023 | 6.00p | 6.06p | 5.88p | 5.88p | 53110 |
| 17/01/2023 | 6.13p | 6.13p | 5.61p | 6.00p | 126439 |
| 16/01/2023 | 6.25p | 6.25p | 6.06p | 6.13p | 2288 |
| 13/01/2023 | 6.00p | 6.40p | 6.00p | 6.25p | 383301 |
| 12/01/2023 | 5.88p | 6.06p | 5.88p | 6.00p | 318413 |
| 11/01/2023 | 5.88p | 6.00p | 5.88p | 5.88p | 219953 |
| 10/01/2023 | 6.13p | 6.13p | 5.88p | 5.88p | 74569 |
| 09/01/2023 | 5.88p | 6.13p | 5.85p | 6.13p | 314491 |
| 06/01/2023 | 6.00p | 6.15p | 5.77p | 6.15p | 123968 |
| 05/01/2023 | 5.63p | 6.00p | 5.63p | 6.00p | 624728 |
| 04/01/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 244454 |
| 03/01/2023 | 5.88p | 5.90p | 5.77p | 5.88p | 176848 |
| 30/12/2022 | 6.13p | 6.13p | 5.77p | 5.88p | 161511 |
| 29/12/2022 | 5.63p | 6.20p | 5.55p | 6.13p | 482512 |
| 28/12/2022 | 6.00p | 6.00p | 5.55p | 5.63p | 70000 |
| 23/12/2022 | 5.88p | 5.95p | 5.75p | 5.88p | 36231 |
| 22/12/2022 | 5.63p | 5.98p | 5.50p | 5.88p | 593765 |
| 21/12/2022 | 5.63p | 5.69p | 5.50p | 5.63p | 127575 |
| 20/12/2022 | 5.75p | 5.75p | 5.60p | 5.63p | 300500 |
| 19/12/2022 | 5.75p | 5.88p | 5.52p | 5.75p | 304983 |
| 16/12/2022 | 6.00p | 6.00p | 5.51p | 5.75p | 109095 |
| 15/12/2022 | 6.25p | 6.25p | 5.80p | 6.00p | 352633 |
| 14/12/2022 | 6.25p | 6.25p | 6.05p | 6.25p | 255965 |
| 13/12/2022 | 6.25p | 6.25p | 6.23p | 6.25p | 116064 |
| 12/12/2022 | 6.25p | 6.45p | 6.25p | 6.25p | 62146 |
| 09/12/2022 | 6.75p | 6.75p | 6.03p | 6.25p | 234156 |
| 08/12/2022 | 6.75p | 6.80p | 6.52p | 6.75p | 85314 |
| 07/12/2022 | 6.75p | 6.75p | 6.52p | 6.75p | 11878 |
| 06/12/2022 | 7.00p | 7.00p | 6.55p | 6.75p | 8771 |
| 05/12/2022 | 6.75p | 6.88p | 6.75p | 6.75p | 223605 |
| 02/12/2022 | 6.75p | 6.89p | 6.56p | 6.75p | 14942 |
| 01/12/2022 | 6.75p | 7.00p | 6.56p | 6.75p | 695864 |
| 30/11/2022 | 6.63p | 6.75p | 6.30p | 6.75p | 326597 |
| 29/11/2022 | 6.88p | 6.88p | 6.25p | 6.63p | 1056944 |
| 28/11/2022 | 6.88p | 7.08p | 6.50p | 6.88p | 671442 |
| 25/11/2022 | 7.25p | 7.45p | 7.00p | 7.13p | 1383218 |
| 24/11/2022 | 7.38p | 7.38p | 7.00p | 7.25p | 1041585 |
| 23/11/2022 | 7.38p | 7.38p | 7.25p | 7.38p | 234257 |
| 22/11/2022 | 7.38p | 7.38p | 7.25p | 7.38p | 25329 |
| 21/11/2022 | 7.38p | 7.43p | 7.25p | 7.38p | 204735 |
| 18/11/2022 | 7.63p | 7.75p | 7.21p | 7.38p | 184399 |
| 17/11/2022 | 7.50p | 7.75p | 7.25p | 7.75p | 413319 |
| 16/11/2022 | 7.50p | 7.67p | 7.11p | 7.38p | 238807 |
| 15/11/2022 | 7.75p | 7.75p | 7.50p | 7.63p | 101788 |
| 14/11/2022 | 6.75p | 7.75p | 6.75p | 7.63p | 170593 |
| 11/11/2022 | 6.75p | 7.00p | 6.58p | 6.75p | 175528 |
| 10/11/2022 | 6.75p | 6.85p | 6.55p | 6.75p | 139385 |
| 09/11/2022 | 7.13p | 7.13p | 6.56p | 6.75p | 2685 |
| 08/11/2022 | 7.13p | 7.30p | 6.75p | 7.13p | 208762 |
| 07/11/2022 | 7.13p | 7.43p | 6.78p | 7.13p | 21006 |
| 04/11/2022 | 6.88p | 7.34p | 6.88p | 7.13p | 406859 |
| 03/11/2022 | 6.75p | 6.95p | 6.51p | 6.88p | 271800 |
| 02/11/2022 | 6.38p | 6.50p | 6.38p | 6.38p | 239370 |
| 01/11/2022 | 6.25p | 6.25p | 6.06p | 6.25p | 50512 |
| 31/10/2022 | 6.60p | 6.60p | 6.25p | 6.25p | 286389 |
| 28/10/2022 | 6.63p | 6.65p | 6.50p | 6.60p | 66740 |
| 27/10/2022 | 6.63p | 6.67p | 6.51p | 6.63p | 52337 |
| 26/10/2022 | 7.25p | 7.25p | 6.50p | 6.88p | 582770 |
| 25/10/2022 | 7.38p | 7.38p | 7.05p | 7.25p | 49949 |
| 24/10/2022 | 7.38p | 7.38p | 7.30p | 7.38p | 1244 |
| 21/10/2022 | 7.38p | 7.45p | 7.30p | 7.38p | 195598 |
| 20/10/2022 | 7.63p | 7.63p | 7.25p | 7.63p | 2708 |
| 19/10/2022 | 7.75p | 7.75p | 7.51p | 7.63p | 172583 |
| 18/10/2022 | 7.00p | 7.75p | 6.85p | 7.75p | 364417 |
| 17/10/2022 | 7.25p | 7.40p | 7.00p | 7.00p | 878516 |
| 14/10/2022 | 7.15p | 7.50p | 7.15p | 7.38p | 396173 |
| 13/10/2022 | 7.15p | 7.15p | 7.06p | 7.15p | 13778 |
| 12/10/2022 | 7.15p | 7.19p | 7.15p | 7.15p | 13785 |
| 11/10/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 1280 |
| 10/10/2022 | 7.25p | 7.25p | 7.00p | 7.15p | 7754 |
| 07/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 14056 |
| 06/10/2022 | 7.25p | 7.44p | 7.25p | 7.25p | 60000 |
| 05/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/10/2022 | 6.88p | 7.40p | 6.75p | 7.25p | 461483 |
| 03/10/2022 | 6.25p | 7.00p | 6.25p | 6.88p | 271428 |
| 30/09/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 124301 |
| 29/09/2022 | 6.75p | 6.75p | 6.31p | 6.75p | 312 |
| 28/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/09/2022 | 6.75p | 6.75p | 6.53p | 6.75p | 46819 |
| 26/09/2022 | 6.75p | 7.13p | 6.51p | 6.75p | 10416 |
| 23/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/09/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 17785 |
| 19/09/2022 | 6.75p | 7.50p | 6.50p | 6.75p | 200439 |
| 16/09/2022 | 6.75p | 7.50p | 6.50p | 6.75p | 200439 |
| 15/09/2022 | 6.75p | 6.75p | 6.31p | 6.75p | 3035 |
| 14/09/2022 | 6.75p | 6.75p | 6.18p | 6.75p | 6509 |
| 13/09/2022 | 6.75p | 6.80p | 6.75p | 6.75p | 75779 |
| 12/09/2022 | 6.50p | 6.50p | 6.10p | 6.50p | 14941 |
| 09/09/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 22432 |
| 08/09/2022 | 7.00p | 7.00p | 6.50p | 6.88p | 468 |
| 07/09/2022 | 7.00p | 7.00p | 6.20p | 7.00p | 65346 |
| 06/09/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 6072 |
| 05/09/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 20415 |
| 02/09/2022 | 7.00p | 7.00p | 6.95p | 7.00p | 22000 |
| 01/09/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 3213 |
| 31/08/2022 | 7.00p | 7.25p | 7.00p | 7.00p | 34320 |
| 30/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 6868 |
| 29/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 4345 |
| 26/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 4345 |
| 25/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 4179 |
| 24/08/2022 | 7.25p | 7.25p | 6.60p | 7.00p | 19905 |
| 23/08/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 8487 |
| 22/08/2022 | 7.25p | 7.25p | 7.06p | 7.25p | 13192 |
| 19/08/2022 | 7.25p | 7.25p | 7.06p | 7.25p | 456 |
| 18/08/2022 | 7.00p | 7.40p | 7.00p | 7.00p | 67486 |
| 17/08/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 7500 |
| 16/08/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 138123 |
| 15/08/2022 | 7.25p | 7.40p | 6.17p | 6.75p | 207228 |
| 12/08/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 1607 |
| 11/08/2022 | 7.75p | 7.84p | 7.61p | 7.75p | 66978 |
| 10/08/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 100000 |
| 09/08/2022 | 7.75p | 7.85p | 7.61p | 7.75p | 14273 |
| 08/08/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 19273 |
| 05/08/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 1521 |
| 04/08/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 31085 |
| 03/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/08/2022 | 7.75p | 7.90p | 7.75p | 7.75p | 11291 |
| 01/08/2022 | 7.50p | 7.90p | 7.20p | 7.75p | 86641 |
| 29/07/2022 | 7.25p | 7.80p | 7.25p | 7.75p | 64000 |
| 28/07/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 17006 |
| 27/07/2022 | 7.25p | 7.50p | 7.11p | 7.25p | 47089 |
| 26/07/2022 | 7.25p | 7.25p | 6.85p | 7.25p | 117244 |
| 25/07/2022 | 7.25p | 7.30p | 7.01p | 7.25p | 20668 |
| 22/07/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 4940 |
| 21/07/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/07/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/07/2022 | 7.25p | 7.33p | 7.08p | 7.25p | 4102 |
| 18/07/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 4459 |
| 15/07/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 1401 |
| 14/07/2022 | 7.75p | 7.80p | 7.50p | 7.50p | 51811 |
*Close Price adjusted for both dividends and splits