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 Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight National Grid (NG.) by Barclays
Firering Strategic Minerals (DI) (FRG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/10/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 872703 |
| 15/10/2024 | 3.10p | 3.13p | 3.00p | 3.10p | 362409 |
| 14/10/2024 | 3.00p | 3.20p | 2.80p | 3.10p | 967994 |
| 11/10/2024 | 3.00p | 3.20p | 2.80p | 3.00p | 447995 |
| 10/10/2024 | 3.10p | 3.10p | 3.00p | 3.00p | 33422 |
| 09/10/2024 | 3.00p | 3.20p | 3.00p | 3.10p | 1068639 |
| 08/10/2024 | 3.05p | 3.10p | 2.92p | 3.00p | 525149 |
| 07/10/2024 | 2.90p | 3.10p | 2.80p | 3.05p | 1352758 |
| 04/10/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 2237130 |
| 03/10/2024 | 3.05p | 3.05p | 2.85p | 2.90p | 500300 |
| 02/10/2024 | 3.05p | 3.07p | 3.00p | 3.05p | 27732 |
| 01/10/2024 | 3.30p | 3.30p | 2.96p | 3.05p | 674112 |
| 30/09/2024 | 3.20p | 3.40p | 3.20p | 3.30p | 601718 |
| 27/09/2024 | 3.00p | 3.30p | 3.00p | 3.20p | 763640 |
| 26/09/2024 | 3.10p | 3.10p | 2.90p | 3.00p | 665346 |
| 25/09/2024 | 3.10p | 3.13p | 3.10p | 3.10p | 0 |
| 24/09/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 20080 |
| 23/09/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 406851 |
| 20/09/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 195727 |
| 19/09/2024 | 3.10p | 3.20p | 2.85p | 3.10p | 1102001 |
| 18/09/2024 | 3.10p | 3.14p | 3.04p | 3.10p | 67022 |
| 17/09/2024 | 3.10p | 3.19p | 3.00p | 3.10p | 1360716 |
| 16/09/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 801542 |
| 13/09/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 274308 |
| 12/09/2024 | 3.20p | 3.20p | 3.10p | 3.10p | 703457 |
| 11/09/2024 | 3.35p | 3.35p | 3.20p | 3.20p | 394385 |
| 10/09/2024 | 3.30p | 3.50p | 3.20p | 3.35p | 1966703 |
| 09/09/2024 | 3.30p | 3.39p | 3.20p | 3.30p | 573219 |
| 06/09/2024 | 3.30p | 3.40p | 3.25p | 3.30p | 341083 |
| 05/09/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 819849 |
| 04/09/2024 | 3.20p | 3.40p | 3.10p | 3.30p | 1235071 |
| 03/09/2024 | 3.30p | 3.45p | 3.10p | 3.20p | 2197225 |
| 02/09/2024 | 3.50p | 3.70p | 3.20p | 3.25p | 2085359 |
| 30/08/2024 | 3.15p | 3.59p | 3.10p | 3.50p | 4227563 |
| 29/08/2024 | 3.20p | 3.24p | 3.10p | 3.15p | 495244 |
| 28/08/2024 | 3.35p | 3.54p | 3.20p | 3.20p | 1774829 |
| 27/08/2024 | 3.30p | 3.30p | 3.20p | 3.25p | 489515 |
| 23/08/2024 | 3.35p | 3.50p | 3.20p | 3.30p | 394255 |
| 22/08/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 231665 |
| 21/08/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 862298 |
| 20/08/2024 | 3.35p | 3.40p | 3.31p | 3.35p | 150835 |
| 19/08/2024 | 3.55p | 3.55p | 3.20p | 3.55p | 711062 |
| 16/08/2024 | 3.45p | 3.70p | 3.36p | 3.55p | 1837276 |
| 15/08/2024 | 3.70p | 3.70p | 3.42p | 3.45p | 2595214 |
| 14/08/2024 | 3.30p | 3.80p | 3.30p | 3.70p | 9021047 |
| 13/08/2024 | 3.30p | 3.45p | 3.10p | 3.30p | 3528895 |
| 12/08/2024 | 2.85p | 3.70p | 2.85p | 3.30p | 11548668 |
| 09/08/2024 | 2.83p | 2.89p | 2.75p | 2.83p | 565273 |
| 08/08/2024 | 2.83p | 2.83p | 2.75p | 2.83p | 386296 |
| 07/08/2024 | 2.80p | 2.90p | 2.75p | 2.83p | 164709 |
| 06/08/2024 | 2.75p | 2.80p | 2.70p | 2.80p | 141360 |
| 05/08/2024 | 2.95p | 3.00p | 2.70p | 2.75p | 966951 |
| 02/08/2024 | 2.88p | 3.09p | 2.80p | 2.85p | 2898733 |
| 01/08/2024 | 2.68p | 2.90p | 2.68p | 2.88p | 973297 |
| 31/07/2024 | 2.83p | 2.85p | 2.57p | 2.68p | 2613963 |
| 30/07/2024 | 3.10p | 3.16p | 2.53p | 2.83p | 8139053 |
| 29/07/2024 | 3.20p | 3.20p | 3.00p | 3.10p | 51574 |
| 26/07/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 800651 |
| 25/07/2024 | 3.20p | 3.20p | 3.02p | 3.20p | 147030 |
| 24/07/2024 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 23/07/2024 | 3.25p | 3.30p | 3.10p | 3.20p | 344361 |
| 22/07/2024 | 3.30p | 3.50p | 3.13p | 3.25p | 137958 |
| 19/07/2024 | 3.20p | 3.46p | 3.04p | 3.30p | 530188 |
| 18/07/2024 | 3.20p | 3.36p | 3.13p | 3.20p | 100297 |
| 17/07/2024 | 3.30p | 3.40p | 3.10p | 3.20p | 516239 |
| 16/07/2024 | 3.40p | 3.48p | 3.20p | 3.30p | 300417 |
| 15/07/2024 | 3.40p | 3.48p | 3.30p | 3.40p | 112601 |
| 12/07/2024 | 3.45p | 3.50p | 3.40p | 3.40p | 896406 |
| 11/07/2024 | 3.35p | 3.44p | 3.30p | 3.30p | 2153911 |
| 10/07/2024 | 3.25p | 3.40p | 3.10p | 3.35p | 1643023 |
| 09/07/2024 | 3.15p | 3.25p | 3.10p | 3.25p | 632566 |
| 08/07/2024 | 3.25p | 3.31p | 3.10p | 3.15p | 991782 |
| 05/07/2024 | 3.30p | 3.40p | 3.27p | 3.30p | 700582 |
| 04/07/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 529677 |
| 03/07/2024 | 3.15p | 3.40p | 3.10p | 3.30p | 1804188 |
| 02/07/2024 | 3.20p | 3.30p | 3.10p | 3.15p | 2090977 |
| 01/07/2024 | 3.35p | 3.40p | 3.07p | 3.20p | 1293883 |
| 28/06/2024 | 3.20p | 3.40p | 3.16p | 3.35p | 3115925 |
| 27/06/2024 | 3.05p | 3.19p | 3.00p | 3.10p | 1320030 |
| 26/06/2024 | 3.05p | 3.20p | 2.91p | 3.05p | 631720 |
| 25/06/2024 | 3.05p | 3.20p | 3.04p | 3.05p | 102125 |
| 24/06/2024 | 3.05p | 3.20p | 2.90p | 3.05p | 2046 |
| 21/06/2024 | 3.10p | 3.10p | 2.95p | 3.05p | 1206071 |
| 20/06/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 271877 |
| 19/06/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 1113491 |
| 18/06/2024 | 3.10p | 3.20p | 3.01p | 3.10p | 24615 |
| 17/06/2024 | 3.30p | 3.30p | 3.06p | 3.10p | 825000 |
| 14/06/2024 | 3.25p | 3.40p | 3.12p | 3.30p | 755010 |
| 13/06/2024 | 3.20p | 3.28p | 3.10p | 3.10p | 320000 |
| 12/06/2024 | 3.45p | 3.45p | 3.20p | 3.20p | 1121073 |
| 11/06/2024 | 3.60p | 3.60p | 3.45p | 3.45p | 116947 |
| 10/06/2024 | 3.60p | 3.69p | 3.50p | 3.60p | 572705 |
| 07/06/2024 | 3.50p | 3.70p | 3.50p | 3.60p | 535909 |
| 06/06/2024 | 3.60p | 3.64p | 3.50p | 3.50p | 378053 |
| 05/06/2024 | 3.70p | 3.90p | 3.50p | 3.60p | 1167173 |
| 04/06/2024 | 3.50p | 3.53p | 3.40p | 3.50p | 302897 |
| 03/06/2024 | 3.35p | 3.65p | 3.35p | 3.50p | 2520920 |
| 31/05/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 1192257 |
| 30/05/2024 | 3.05p | 3.50p | 2.98p | 3.35p | 1596822 |
| 29/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 183509 |
| 28/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 67385 |
| 24/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 6562 |
| 23/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 198363 |
| 22/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 100109 |
| 21/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 89600 |
| 20/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 3225 |
| 17/05/2024 | 3.00p | 3.05p | 3.00p | 3.05p | 28389 |
| 16/05/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 28009 |
| 15/05/2024 | 3.05p | 3.10p | 2.90p | 3.00p | 69292 |
| 14/05/2024 | 3.15p | 3.15p | 3.00p | 3.05p | 34639 |
| 13/05/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 174634 |
| 10/05/2024 | 3.15p | 3.15p | 3.11p | 3.15p | 1631 |
| 09/05/2024 | 3.25p | 3.25p | 3.10p | 3.15p | 7055 |
| 08/05/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 6601 |
| 07/05/2024 | 3.35p | 3.50p | 3.20p | 3.25p | 51980 |
| 03/05/2024 | 3.35p | 3.35p | 3.21p | 3.35p | 85756 |
| 02/05/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 216904 |
| 01/05/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 238 |
| 30/04/2024 | 3.35p | 3.40p | 3.20p | 3.35p | 157848 |
| 29/04/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 18363 |
| 26/04/2024 | 3.35p | 3.48p | 3.20p | 3.35p | 26912 |
| 25/04/2024 | 3.35p | 3.50p | 3.35p | 3.35p | 11880 |
| 24/04/2024 | 3.35p | 3.37p | 3.35p | 3.35p | 280000 |
| 23/04/2024 | 3.35p | 3.57p | 3.20p | 3.35p | 23382 |
| 22/04/2024 | 3.35p | 3.35p | 3.30p | 3.30p | 448 |
| 19/04/2024 | 3.30p | 3.50p | 3.20p | 3.35p | 200283 |
| 18/04/2024 | 3.30p | 3.40p | 3.26p | 3.35p | 0 |
| 17/04/2024 | 3.30p | 3.40p | 3.30p | 3.30p | 72257 |
| 16/04/2024 | 3.30p | 3.40p | 3.04p | 3.30p | 17813 |
| 15/04/2024 | 3.30p | 3.40p | 3.30p | 3.30p | 100000 |
| 12/04/2024 | 3.30p | 3.47p | 3.14p | 3.30p | 52066 |
| 11/04/2024 | 3.30p | 3.34p | 3.10p | 3.30p | 190117 |
| 10/04/2024 | 3.30p | 3.38p | 3.11p | 3.30p | 20232 |
| 09/04/2024 | 3.30p | 3.34p | 3.10p | 3.30p | 2005 |
| 08/04/2024 | 3.30p | 3.38p | 3.10p | 3.30p | 1538 |
| 05/04/2024 | 3.30p | 3.34p | 3.10p | 3.30p | 12527 |
| 04/04/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 1100250 |
| 03/04/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 3037 |
| 02/04/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 191992 |
| 28/03/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 90535 |
| 27/03/2024 | 3.30p | 3.30p | 3.12p | 3.30p | 76923 |
| 26/03/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 88844 |
| 25/03/2024 | 3.30p | 3.38p | 3.10p | 3.30p | 181270 |
| 22/03/2024 | 3.30p | 3.50p | 3.11p | 3.30p | 98417 |
| 21/03/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 468962 |
| 20/03/2024 | 3.15p | 3.15p | 3.15p | 3.10p | 727521 |
| 19/03/2024 | 3.15p | 3.18p | 3.10p | 3.15p | 165685 |
| 18/03/2024 | 3.15p | 3.17p | 3.10p | 3.15p | 8495 |
| 15/03/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 389 |
| 14/03/2024 | 3.15p | 3.18p | 3.05p | 3.15p | 224803 |
| 13/03/2024 | 3.25p | 3.28p | 3.10p | 3.15p | 191529 |
| 12/03/2024 | 3.40p | 3.60p | 3.20p | 3.25p | 31252 |
| 11/03/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 08/03/2024 | 3.35p | 3.50p | 3.35p | 3.40p | 88887 |
| 07/03/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 83487 |
| 06/03/2024 | 3.80p | 3.80p | 3.33p | 3.40p | 200515 |
| 05/03/2024 | 3.80p | 3.80p | 3.64p | 3.80p | 186516 |
| 04/03/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 252 |
| 01/03/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 398 |
| 29/02/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 2914 |
| 28/02/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 2762 |
| 27/02/2024 | 3.85p | 3.85p | 3.78p | 3.80p | 26441 |
| 26/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 293 |
| 23/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 1139 |
| 22/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 239 |
| 21/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 443 |
| 20/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 24345 |
| 19/02/2024 | 3.85p | 3.90p | 3.80p | 3.80p | 1638 |
| 16/02/2024 | 3.85p | 3.87p | 3.84p | 3.85p | 1745 |
| 15/02/2024 | 3.85p | 3.87p | 3.85p | 3.85p | 26 |
| 14/02/2024 | 3.85p | 3.90p | 3.72p | 3.85p | 380724 |
| 13/02/2024 | 3.90p | 4.00p | 3.80p | 3.85p | 71292 |
| 12/02/2024 | 3.90p | 4.00p | 3.72p | 3.90p | 659068 |
| 09/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 41223 |
| 08/02/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 69904 |
| 07/02/2024 | 4.10p | 4.14p | 3.80p | 4.00p | 113882 |
| 06/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 45162 |
| 05/02/2024 | 4.10p | 4.14p | 4.00p | 4.10p | 8119 |
| 02/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 845125 |
| 01/02/2024 | 4.10p | 4.18p | 4.00p | 4.10p | 923 |
| 31/01/2024 | 4.10p | 4.20p | 4.00p | 4.20p | 75404 |
| 30/01/2024 | 4.10p | 4.16p | 3.96p | 4.15p | 47613 |
| 29/01/2024 | 4.10p | 4.50p | 4.00p | 4.39p | 24658 |
| 26/01/2024 | 4.35p | 4.40p | 4.00p | 4.15p | 662355 |
| 25/01/2024 | 4.35p | 4.40p | 4.30p | 4.40p | 2834 |
| 24/01/2024 | 4.90p | 5.00p | 4.30p | 4.40p | 641058 |
| 23/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 125784 |
| 22/01/2024 | 4.90p | 5.00p | 4.80p | 4.80p | 205111 |
| 19/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 560976 |
| 18/01/2024 | 4.85p | 5.00p | 4.80p | 4.90p | 507731 |
| 17/01/2024 | 4.65p | 5.00p | 4.65p | 4.85p | 66991 |
| 16/01/2024 | 4.60p | 4.74p | 4.56p | 4.65p | 174888 |
| 15/01/2024 | 4.60p | 4.80p | 4.50p | 4.60p | 309853 |
| 12/01/2024 | 4.55p | 4.70p | 4.40p | 4.55p | 27332 |
| 11/01/2024 | 4.50p | 4.70p | 4.30p | 4.55p | 90123 |
| 10/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 70926 |
| 09/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 79466 |
| 08/01/2024 | 4.25p | 4.70p | 4.20p | 4.70p | 535172 |
| 05/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 101682 |
| 04/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 75410 |
*Close Price adjusted for both dividends and splits