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:
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
Great Southern Copper (GSCU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2025 | 2.85p | 2.99p | 2.70p | 2.70p | 1851365 |
| 06/10/2025 | 2.90p | 3.10p | 2.70p | 2.85p | 2118166 |
| 03/10/2025 | 2.95p | 3.30p | 2.80p | 2.85p | 4060972 |
| 02/10/2025 | 2.95p | 3.00p | 2.80p | 2.95p | 2012064 |
| 01/10/2025 | 3.05p | 3.15p | 2.80p | 2.95p | 909810 |
| 30/09/2025 | 2.95p | 3.20p | 2.87p | 3.05p | 1628801 |
| 29/09/2025 | 3.05p | 3.20p | 2.80p | 2.95p | 1655898 |
| 26/09/2025 | 3.05p | 3.20p | 2.85p | 3.05p | 1413017 |
| 25/09/2025 | 3.15p | 3.30p | 2.90p | 3.05p | 3279671 |
| 24/09/2025 | 2.75p | 3.30p | 2.60p | 3.15p | 3671255 |
| 23/09/2025 | 2.90p | 3.00p | 2.70p | 2.75p | 1297684 |
| 22/09/2025 | 2.60p | 3.20p | 2.50p | 2.90p | 4109031 |
| 19/09/2025 | 2.50p | 2.70p | 2.42p | 2.60p | 1896051 |
| 18/09/2025 | 2.55p | 2.70p | 2.40p | 2.50p | 353591 |
| 17/09/2025 | 2.55p | 2.70p | 2.40p | 2.55p | 339121 |
| 16/09/2025 | 2.20p | 2.60p | 2.20p | 2.55p | 1145581 |
| 15/09/2025 | 2.20p | 2.90p | 2.10p | 2.60p | 8890763 |
| 12/09/2025 | 2.20p | 2.30p | 2.10p | 2.20p | 1901271 |
| 11/09/2025 | 2.20p | 2.20p | 2.10p | 2.20p | 3122236 |
| 10/09/2025 | 2.20p | 2.50p | 2.00p | 2.10p | 9865354 |
| 09/09/2025 | 2.05p | 2.40p | 2.00p | 2.15p | 1630408 |
| 08/09/2025 | 2.00p | 2.20p | 1.90p | 2.05p | 4001204 |
| 05/09/2025 | 2.05p | 2.30p | 1.90p | 2.00p | 4808723 |
| 04/09/2025 | 1.95p | 2.14p | 1.72p | 2.05p | 9472357 |
| 03/09/2025 | 2.10p | 2.40p | 1.81p | 2.00p | 5631946 |
| 02/09/2025 | 2.15p | 2.22p | 1.90p | 2.10p | 3158572 |
| 01/09/2025 | 2.60p | 2.80p | 2.00p | 2.15p | 5502256 |
| 29/08/2025 | 2.55p | 2.70p | 2.20p | 2.40p | 2497361 |
| 28/08/2025 | 2.00p | 2.70p | 2.00p | 2.55p | 7669487 |
| 27/08/2025 | 2.00p | 2.10p | 1.91p | 2.00p | 4876850 |
| 26/08/2025 | 2.20p | 2.30p | 1.91p | 2.10p | 4247181 |
| 22/08/2025 | 2.30p | 2.35p | 2.10p | 2.20p | 2040217 |
| 21/08/2025 | 2.40p | 2.40p | 2.20p | 2.30p | 2071075 |
| 20/08/2025 | 2.40p | 2.49p | 2.30p | 2.40p | 546574 |
| 19/08/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 808924 |
| 18/08/2025 | 2.55p | 2.70p | 2.31p | 2.40p | 1349375 |
| 15/08/2025 | 2.45p | 2.60p | 2.30p | 2.46p | 1709642 |
| 14/08/2025 | 2.45p | 2.60p | 2.30p | 2.45p | 118248 |
| 13/08/2025 | 2.55p | 2.70p | 2.30p | 2.45p | 322054 |
| 12/08/2025 | 2.65p | 2.70p | 2.30p | 2.58p | 1586054 |
| 11/08/2025 | 2.60p | 2.69p | 2.57p | 2.60p | 134122 |
| 08/08/2025 | 2.60p | 2.69p | 2.54p | 2.60p | 698116 |
| 07/08/2025 | 2.60p | 2.76p | 2.50p | 2.76p | 136716 |
| 06/08/2025 | 2.65p | 2.65p | 2.52p | 2.60p | 191704 |
| 05/08/2025 | 2.65p | 2.80p | 2.50p | 2.65p | 57097 |
| 04/08/2025 | 2.70p | 2.88p | 2.50p | 2.65p | 520766 |
| 01/08/2025 | 2.70p | 2.88p | 2.50p | 2.70p | 343718 |
| 31/07/2025 | 2.75p | 2.88p | 2.50p | 2.70p | 425515 |
| 30/07/2025 | 2.80p | 3.09p | 2.60p | 2.64p | 1512533 |
| 29/07/2025 | 2.60p | 3.00p | 2.50p | 2.80p | 1109010 |
| 28/07/2025 | 2.65p | 2.80p | 2.50p | 2.60p | 700984 |
| 25/07/2025 | 2.65p | 2.79p | 2.65p | 2.65p | 1857 |
| 24/07/2025 | 2.65p | 2.80p | 2.50p | 2.65p | 462078 |
| 23/07/2025 | 2.65p | 2.79p | 2.50p | 2.65p | 304921 |
| 22/07/2025 | 2.75p | 2.81p | 2.50p | 2.65p | 413341 |
| 21/07/2025 | 2.75p | 2.90p | 2.54p | 2.75p | 659468 |
| 18/07/2025 | 2.75p | 2.90p | 2.60p | 2.70p | 389868 |
| 17/07/2025 | 2.85p | 3.00p | 2.60p | 2.75p | 1129421 |
| 16/07/2025 | 2.85p | 3.00p | 2.50p | 2.85p | 2141380 |
| 15/07/2025 | 3.05p | 3.10p | 2.75p | 2.85p | 1866026 |
| 14/07/2025 | 3.30p | 3.50p | 2.90p | 3.05p | 1832898 |
| 11/07/2025 | 3.35p | 3.60p | 3.20p | 3.30p | 1808822 |
| 10/07/2025 | 3.25p | 3.50p | 3.20p | 3.35p | 480595 |
| 09/07/2025 | 3.25p | 3.39p | 3.24p | 3.25p | 468057 |
| 08/07/2025 | 3.15p | 3.30p | 3.10p | 3.20p | 703929 |
| 07/07/2025 | 3.15p | 3.30p | 3.00p | 3.15p | 985348 |
| 04/07/2025 | 3.15p | 3.30p | 3.00p | 3.15p | 700046 |
| 03/07/2025 | 3.25p | 3.32p | 3.00p | 3.15p | 557830 |
| 02/07/2025 | 2.95p | 3.50p | 2.80p | 3.25p | 3282284 |
| 01/07/2025 | 2.95p | 3.09p | 2.88p | 2.95p | 465534 |
| 30/06/2025 | 2.80p | 3.10p | 2.80p | 2.95p | 592165 |
| 27/06/2025 | 2.75p | 2.90p | 2.60p | 2.80p | 1208906 |
| 26/06/2025 | 3.10p | 3.18p | 2.50p | 2.75p | 2366728 |
| 25/06/2025 | 3.00p | 3.60p | 2.90p | 3.20p | 6948849 |
| 24/06/2025 | 2.55p | 3.20p | 2.55p | 3.05p | 9376177 |
| 23/06/2025 | 2.50p | 2.60p | 2.40p | 2.50p | 1094207 |
| 20/06/2025 | 2.80p | 2.90p | 2.32p | 2.58p | 2583875 |
| 19/06/2025 | 2.90p | 3.01p | 2.70p | 2.88p | 596364 |
| 18/06/2025 | 3.10p | 3.20p | 2.71p | 2.90p | 2465937 |
| 17/06/2025 | 2.95p | 3.20p | 2.84p | 3.05p | 2323633 |
| 16/06/2025 | 3.45p | 3.53p | 2.84p | 3.00p | 4996556 |
| 13/06/2025 | 3.65p | 3.70p | 3.30p | 3.45p | 1454616 |
| 12/06/2025 | 3.65p | 3.90p | 3.50p | 3.65p | 5733293 |
| 11/06/2025 | 3.45p | 3.55p | 3.30p | 3.40p | 2322989 |
| 10/06/2025 | 3.55p | 3.68p | 3.30p | 3.68p | 2043928 |
| 09/06/2025 | 3.55p | 3.67p | 3.44p | 3.55p | 1309076 |
| 06/06/2025 | 3.55p | 3.64p | 3.42p | 3.55p | 430985 |
| 05/06/2025 | 3.45p | 3.70p | 3.39p | 3.55p | 1513975 |
| 04/06/2025 | 3.40p | 3.58p | 3.30p | 3.40p | 961421 |
| 03/06/2025 | 3.50p | 3.54p | 3.30p | 3.40p | 725751 |
| 02/06/2025 | 3.60p | 3.70p | 3.40p | 3.50p | 592775 |
| 30/05/2025 | 3.60p | 3.69p | 3.50p | 3.60p | 411430 |
| 29/05/2025 | 3.40p | 3.70p | 3.33p | 3.60p | 777054 |
| 28/05/2025 | 3.45p | 3.50p | 3.32p | 3.40p | 600669 |
| 27/05/2025 | 3.50p | 3.60p | 3.40p | 3.50p | 1019623 |
| 23/05/2025 | 3.60p | 3.70p | 3.43p | 3.50p | 1041296 |
| 22/05/2025 | 3.60p | 3.70p | 3.53p | 3.60p | 1399178 |
| 21/05/2025 | 3.95p | 4.10p | 3.50p | 3.60p | 3828356 |
| 20/05/2025 | 3.85p | 4.00p | 3.78p | 3.90p | 211095 |
| 19/05/2025 | 3.85p | 3.95p | 3.62p | 3.85p | 1780740 |
| 16/05/2025 | 3.85p | 3.89p | 3.74p | 3.85p | 633288 |
| 15/05/2025 | 3.95p | 4.00p | 3.73p | 3.85p | 618264 |
| 14/05/2025 | 3.70p | 4.00p | 3.60p | 3.95p | 2533988 |
| 13/05/2025 | 3.70p | 3.90p | 3.60p | 3.60p | 912415 |
| 12/05/2025 | 3.70p | 3.73p | 3.62p | 3.70p | 352408 |
| 09/05/2025 | 3.70p | 3.76p | 3.65p | 3.70p | 985293 |
| 08/05/2025 | 3.60p | 3.77p | 3.50p | 3.70p | 594825 |
| 07/05/2025 | 3.60p | 3.66p | 3.50p | 3.60p | 374093 |
| 06/05/2025 | 3.65p | 3.70p | 3.50p | 3.64p | 339231 |
| 02/05/2025 | 3.80p | 3.85p | 3.60p | 3.65p | 3504437 |
| 01/05/2025 | 3.80p | 3.90p | 3.70p | 3.80p | 1634567 |
| 30/04/2025 | 3.85p | 4.00p | 3.70p | 3.80p | 628401 |
| 29/04/2025 | 4.20p | 4.30p | 3.73p | 3.85p | 3081493 |
| 28/04/2025 | 3.65p | 4.00p | 3.60p | 4.00p | 1850599 |
| 25/04/2025 | 3.45p | 3.90p | 3.36p | 3.65p | 2675097 |
| 24/04/2025 | 3.70p | 3.70p | 3.32p | 3.32p | 2315771 |
| 23/04/2025 | 3.80p | 4.00p | 3.60p | 3.70p | 2450562 |
| 22/04/2025 | 4.00p | 4.10p | 3.72p | 3.80p | 2956570 |
| 17/04/2025 | 4.05p | 4.15p | 3.90p | 3.95p | 1799135 |
| 16/04/2025 | 3.75p | 4.20p | 3.68p | 4.05p | 3084663 |
| 15/04/2025 | 4.00p | 4.14p | 3.60p | 3.70p | 1824493 |
| 14/04/2025 | 4.20p | 4.50p | 3.80p | 4.00p | 1614268 |
| 11/04/2025 | 4.05p | 4.40p | 4.00p | 4.25p | 2979065 |
| 10/04/2025 | 3.75p | 4.30p | 3.68p | 4.05p | 4318369 |
| 09/04/2025 | 3.70p | 3.70p | 3.04p | 3.70p | 7962438 |
| 08/04/2025 | 3.75p | 4.09p | 3.70p | 3.70p | 5268508 |
| 07/04/2025 | 3.95p | 4.00p | 3.36p | 3.75p | 6914410 |
| 04/04/2025 | 4.45p | 4.50p | 3.71p | 3.90p | 9239843 |
| 03/04/2025 | 4.80p | 4.80p | 4.40p | 4.45p | 3304590 |
| 02/04/2025 | 5.20p | 5.20p | 4.70p | 4.80p | 10941742 |
| 01/04/2025 | 5.08p | 5.20p | 4.50p | 5.20p | 5024120 |
| 31/03/2025 | 4.35p | 5.14p | 4.20p | 5.08p | 5495633 |
| 28/03/2025 | 4.25p | 5.00p | 4.13p | 4.46p | 13555022 |
| 27/03/2025 | 3.85p | 4.30p | 3.80p | 4.20p | 6702133 |
| 26/03/2025 | 3.60p | 4.00p | 3.52p | 3.85p | 7516586 |
| 25/03/2025 | 3.50p | 3.70p | 3.40p | 3.60p | 1352575 |
| 24/03/2025 | 3.55p | 3.70p | 3.20p | 3.50p | 1939770 |
| 21/03/2025 | 3.45p | 3.70p | 3.30p | 3.55p | 3197252 |
| 20/03/2025 | 3.35p | 3.70p | 3.00p | 3.45p | 2435958 |
| 19/03/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 932293 |
| 18/03/2025 | 3.50p | 3.52p | 3.20p | 3.30p | 3630113 |
| 17/03/2025 | 3.55p | 4.10p | 3.42p | 3.50p | 8142290 |
| 14/03/2025 | 3.65p | 3.70p | 3.21p | 3.30p | 5868895 |
| 13/03/2025 | 3.65p | 3.90p | 3.50p | 3.65p | 1279514 |
| 12/03/2025 | 3.75p | 3.87p | 3.42p | 3.65p | 2807594 |
| 11/03/2025 | 4.05p | 4.20p | 3.30p | 3.88p | 9547449 |
| 10/03/2025 | 3.55p | 4.40p | 3.43p | 4.00p | 16079232 |
| 07/03/2025 | 3.45p | 4.10p | 3.00p | 3.55p | 9256571 |
| 06/03/2025 | 3.55p | 3.90p | 3.23p | 3.45p | 7097435 |
| 05/03/2025 | 3.35p | 4.35p | 3.30p | 3.60p | 17085060 |
| 04/03/2025 | 3.05p | 3.70p | 2.70p | 3.65p | 10151150 |
| 03/03/2025 | 2.50p | 3.88p | 2.40p | 3.20p | 21682740 |
| 28/02/2025 | 2.20p | 2.60p | 2.20p | 2.50p | 22887172 |
| 27/02/2025 | 2.00p | 2.20p | 1.93p | 2.20p | 8592609 |
| 26/02/2025 | 1.80p | 2.10p | 1.73p | 2.00p | 7967024 |
| 25/02/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 5283793 |
| 24/02/2025 | 1.58p | 1.80p | 1.58p | 1.70p | 2253370 |
| 21/02/2025 | 1.40p | 1.65p | 1.40p | 1.58p | 1162619 |
| 20/02/2025 | 1.40p | 1.47p | 1.40p | 1.40p | 66300 |
| 19/02/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/02/2025 | 1.40p | 1.52p | 1.35p | 1.40p | 378637 |
| 17/02/2025 | 1.33p | 1.50p | 1.33p | 1.40p | 457805 |
| 14/02/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 239490 |
| 13/02/2025 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 12/02/2025 | 1.33p | 1.40p | 1.33p | 1.33p | 289294 |
| 11/02/2025 | 1.33p | 1.40p | 1.23p | 1.40p | 17455 |
| 10/02/2025 | 1.33p | 1.40p | 1.33p | 1.33p | 408801 |
| 07/02/2025 | 1.35p | 1.37p | 1.27p | 1.33p | 251965 |
| 06/02/2025 | 1.38p | 1.40p | 1.31p | 1.35p | 435340 |
| 05/02/2025 | 1.48p | 1.53p | 1.33p | 1.53p | 921606 |
| 04/02/2025 | 1.65p | 1.70p | 1.30p | 1.48p | 2266599 |
| 03/02/2025 | 1.55p | 1.64p | 1.55p | 1.55p | 20000 |
| 31/01/2025 | 1.55p | 1.65p | 1.55p | 1.55p | 29356 |
| 30/01/2025 | 1.55p | 1.55p | 1.51p | 1.55p | 34738 |
| 29/01/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 1039984 |
| 28/01/2025 | 1.55p | 1.60p | 1.55p | 1.55p | 225000 |
| 27/01/2025 | 1.55p | 1.58p | 1.50p | 1.55p | 994000 |
| 24/01/2025 | 1.55p | 1.56p | 1.47p | 1.55p | 211153 |
| 23/01/2025 | 1.55p | 1.56p | 1.55p | 1.55p | 616000 |
| 22/01/2025 | 1.55p | 1.57p | 1.45p | 1.55p | 145147 |
| 21/01/2025 | 1.65p | 1.80p | 1.40p | 1.55p | 554263 |
| 20/01/2025 | 1.65p | 1.65p | 1.50p | 1.50p | 279504 |
| 17/01/2025 | 1.65p | 1.74p | 1.55p | 1.65p | 6462 |
| 16/01/2025 | 1.65p | 1.65p | 1.55p | 1.65p | 125744 |
| 15/01/2025 | 1.70p | 1.74p | 1.60p | 1.70p | 155283 |
| 14/01/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 377040 |
| 13/01/2025 | 1.55p | 1.80p | 1.50p | 1.70p | 1055822 |
| 10/01/2025 | 1.40p | 1.55p | 1.40p | 1.55p | 165694 |
| 09/01/2025 | 1.40p | 1.49p | 1.40p | 1.40p | 199942 |
| 08/01/2025 | 1.40p | 1.50p | 1.35p | 1.40p | 63988 |
| 07/01/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 33211 |
| 06/01/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 747911 |
| 03/01/2025 | 1.40p | 1.50p | 1.32p | 1.40p | 351500 |
| 02/01/2025 | 1.40p | 1.50p | 1.31p | 1.40p | 539859 |
| 31/12/2024 | 1.50p | 1.50p | 1.30p | 1.40p | 1076016 |
| 30/12/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/12/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 40000 |
| 24/12/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 4088 |
| 23/12/2024 | 1.50p | 1.61p | 1.50p | 1.50p | 219999 |
| 20/12/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits