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:
- Watch Michelmersh Brick Holdings (MBH) by Steve Moore in ShareProphets
- Hold Diageo (DGE) by Harvey Jones in The Motley Fool
- Buy Sage Group (SGE) by Jefferies
- Watch Eurocell (ECEL) by Steve Moore in ShareProphets
- Hold Land Securities Group (LAND) by Jefferies
- Buy Bytes Technology Group (BYIT) by UBS
- Sell ITV (ITV) by UBS
- Hold Victorian Plumbing Group (VIC) by Deutsche Bank
- Buy Gooch & Housego (GHH) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Barclays (BARC) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy Premier Foods (PFD) by Berenberg
- Buy Tesco (TSCO) by Goldman Sachs
- Neutral ITV (ITV) by Goldman Sachs
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Overweight National Grid (NG.) by Barclays
- Overweight Marks & Spencer Group (MKS) by Barclays
- Buy Carnival (CCL) by HSBC
- Buy Tate & Lyle (TATE) by Citi
- Watch Michelmersh Brick Holdings (MBH) by Steve Moore in ShareProphets
- Hold Diageo (DGE) by Harvey Jones in The Motley Fool
- Buy Sage Group (SGE) by Jefferies
- Watch Eurocell (ECEL) by Steve Moore in ShareProphets
- Hold Land Securities Group (LAND) by Jefferies
- Buy Bytes Technology Group (BYIT) by UBS
- Sell ITV (ITV) by UBS
- Hold Victorian Plumbing Group (VIC) by Deutsche Bank
- Buy Gooch & Housego (GHH) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Barclays (BARC) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy Premier Foods (PFD) by Berenberg
- Buy Tesco (TSCO) by Goldman Sachs
- Neutral ITV (ITV) by Goldman Sachs
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Overweight National Grid (NG.) by Barclays
- Overweight Marks & Spencer Group (MKS) by Barclays
- Buy Carnival (CCL) by HSBC
- Buy Tate & Lyle (TATE) by Citi
Future Metals Nl (DI) (FME) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/07/2022 | 7.75p | 7.80p | 7.50p | 7.75p | 37902 |
| 12/07/2022 | 7.75p | 7.80p | 7.58p | 7.75p | 4523 |
| 11/07/2022 | 7.75p | 7.75p | 7.58p | 7.75p | 500 |
| 08/07/2022 | 7.75p | 7.80p | 7.75p | 7.75p | 6750 |
| 07/07/2022 | 7.75p | 7.83p | 7.58p | 7.75p | 4735 |
| 06/07/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 7745 |
| 05/07/2022 | 7.80p | 8.00p | 7.60p | 7.75p | 63593 |
| 04/07/2022 | 8.25p | 8.25p | 7.80p | 7.80p | 22015 |
| 01/07/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 1050 |
| 30/06/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 931 |
| 29/06/2022 | 8.50p | 8.50p | 8.06p | 8.50p | 1974 |
| 28/06/2022 | 9.00p | 9.00p | 8.13p | 8.75p | 80779 |
| 27/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/06/2022 | 9.00p | 9.00p | 8.72p | 9.00p | 22222 |
| 23/06/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 109066 |
| 22/06/2022 | 9.00p | 9.00p | 8.56p | 9.00p | 62067 |
| 21/06/2022 | 9.00p | 9.10p | 9.00p | 9.00p | 132176 |
| 20/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/06/2022 | 8.50p | 8.80p | 8.50p | 8.50p | 56726 |
| 16/06/2022 | 8.50p | 8.50p | 8.00p | 8.50p | 1799 |
| 15/06/2022 | 8.50p | 8.50p | 8.00p | 8.50p | 1176 |
| 14/06/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 75682 |
| 13/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/06/2022 | 9.50p | 9.77p | 9.01p | 9.50p | 13202 |
| 09/06/2022 | 9.75p | 9.75p | 9.01p | 9.50p | 102800 |
| 08/06/2022 | 9.75p | 9.75p | 9.30p | 9.75p | 50000 |
| 07/06/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/06/2022 | 9.75p | 9.75p | 9.31p | 9.75p | 967 |
| 03/06/2022 | 9.75p | 9.75p | 9.26p | 9.75p | 28795 |
| 02/06/2022 | 9.75p | 9.75p | 9.26p | 9.75p | 28795 |
| 01/06/2022 | 9.75p | 9.75p | 9.26p | 9.75p | 28795 |
| 31/05/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/05/2022 | 9.50p | 9.98p | 9.20p | 9.50p | 27331 |
| 27/05/2022 | 9.50p | 9.90p | 9.18p | 9.50p | 243868 |
| 26/05/2022 | 9.50p | 9.50p | 9.17p | 9.50p | 11300 |
| 25/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/05/2022 | 9.50p | 9.50p | 9.17p | 9.50p | 479 |
| 23/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 601 |
| 19/05/2022 | 9.25p | 9.25p | 9.10p | 9.25p | 799 |
| 18/05/2022 | 9.25p | 9.30p | 9.10p | 9.25p | 4202 |
| 17/05/2022 | 9.25p | 9.50p | 9.25p | 9.25p | 52559 |
| 16/05/2022 | 9.25p | 9.30p | 9.25p | 9.25p | 17118 |
| 13/05/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 90867 |
| 12/05/2022 | 9.25p | 9.30p | 9.01p | 9.25p | 12489 |
| 11/05/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 16266 |
| 10/05/2022 | 9.75p | 9.75p | 9.00p | 9.50p | 96798 |
| 09/05/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 42016 |
| 06/05/2022 | 10.50p | 10.50p | 9.50p | 10.25p | 16602 |
| 05/05/2022 | 10.75p | 10.75p | 10.00p | 10.50p | 126092 |
| 04/05/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/05/2022 | 11.25p | 11.25p | 10.75p | 11.00p | 48424 |
| 02/05/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 2178 |
| 29/04/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 2178 |
| 28/04/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 25200 |
| 27/04/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 13902 |
| 26/04/2022 | 12.25p | 12.25p | 11.50p | 12.25p | 21647 |
| 25/04/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 12050 |
| 22/04/2022 | 12.50p | 12.50p | 12.16p | 12.50p | 666 |
| 21/04/2022 | 12.50p | 12.50p | 12.16p | 12.50p | 1000 |
| 20/04/2022 | 12.50p | 12.50p | 12.13p | 12.50p | 38883 |
| 19/04/2022 | 12.50p | 12.70p | 12.50p | 12.50p | 11000 |
| 18/04/2022 | 12.50p | 12.94p | 12.10p | 12.50p | 64158 |
| 15/04/2022 | 12.50p | 12.94p | 12.10p | 12.50p | 64158 |
| 14/04/2022 | 12.50p | 12.94p | 12.10p | 12.50p | 64158 |
| 13/04/2022 | 12.50p | 12.50p | 12.01p | 12.50p | 235790 |
| 12/04/2022 | 12.50p | 12.99p | 12.36p | 12.50p | 6315 |
| 11/04/2022 | 12.50p | 12.50p | 12.36p | 12.50p | 4110 |
| 08/04/2022 | 12.50p | 12.80p | 12.35p | 12.50p | 17750 |
| 07/04/2022 | 12.50p | 12.50p | 12.33p | 12.50p | 1400 |
| 06/04/2022 | 12.50p | 12.85p | 12.26p | 12.50p | 44328 |
| 05/04/2022 | 12.50p | 12.90p | 12.26p | 12.50p | 5391 |
| 04/04/2022 | 13.00p | 13.80p | 12.20p | 13.00p | 347283 |
| 01/04/2022 | 11.75p | 12.45p | 11.70p | 12.25p | 115592 |
| 31/03/2022 | 11.75p | 11.75p | 11.72p | 11.75p | 41826 |
| 30/03/2022 | 11.75p | 11.75p | 11.70p | 11.75p | 24006 |
| 29/03/2022 | 11.75p | 11.75p | 11.72p | 11.75p | 164746 |
| 28/03/2022 | 11.75p | 11.75p | 11.70p | 11.75p | 68509 |
| 25/03/2022 | 11.75p | 11.75p | 11.50p | 11.75p | 35673 |
| 24/03/2022 | 11.75p | 11.75p | 11.51p | 11.75p | 107627 |
| 23/03/2022 | 11.75p | 11.75p | 11.51p | 11.75p | 49007 |
*Close Price adjusted for both dividends and splits