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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 202369 |
| 24/12/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 202369 |
| 23/12/2025 | 1.05p | 1.15p | 0.95p | 1.03p | 730316 |
| 22/12/2025 | 1.03p | 1.15p | 0.95p | 1.05p | 141855 |
| 19/12/2025 | 1.05p | 1.10p | 0.95p | 1.03p | 223945 |
| 18/12/2025 | 1.10p | 1.15p | 0.99p | 1.05p | 1561986 |
| 17/12/2025 | 1.00p | 1.15p | 0.95p | 1.10p | 1613753 |
| 16/12/2025 | 1.13p | 1.20p | 0.92p | 1.00p | 5680278 |
| 15/12/2025 | 1.13p | 1.20p | 1.02p | 1.13p | 1513890 |
| 12/12/2025 | 1.05p | 1.20p | 1.00p | 1.13p | 2005453 |
| 11/12/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 635560 |
| 10/12/2025 | 1.08p | 1.15p | 1.00p | 1.05p | 1736079 |
| 09/12/2025 | 1.13p | 1.15p | 1.00p | 1.08p | 1852530 |
| 08/12/2025 | 1.15p | 1.20p | 1.03p | 1.13p | 1101040 |
| 05/12/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 2623551 |
| 04/12/2025 | 1.05p | 1.30p | 1.00p | 1.15p | 9634854 |
| 03/12/2025 | 1.10p | 1.20p | 1.00p | 1.05p | 1935017 |
| 02/12/2025 | 1.15p | 1.20p | 1.00p | 1.10p | 2277775 |
| 01/12/2025 | 1.15p | 1.20p | 1.08p | 1.15p | 821374 |
| 28/11/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 1167435 |
| 27/11/2025 | 1.15p | 1.21p | 1.11p | 1.15p | 672830 |
| 26/11/2025 | 1.30p | 1.40p | 1.10p | 1.15p | 7002633 |
| 25/11/2025 | 1.20p | 1.40p | 1.10p | 1.30p | 6020494 |
| 24/11/2025 | 1.05p | 1.34p | 0.95p | 1.23p | 6221548 |
| 21/11/2025 | 1.10p | 1.15p | 0.97p | 1.05p | 2755287 |
| 20/11/2025 | 0.98p | 1.20p | 0.90p | 1.10p | 9744758 |
| 19/11/2025 | 1.03p | 1.10p | 0.90p | 0.98p | 1857042 |
| 18/11/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 872250 |
| 17/11/2025 | 1.13p | 1.15p | 0.90p | 1.03p | 8640185 |
| 14/11/2025 | 1.20p | 1.25p | 1.05p | 1.14p | 4183472 |
| 13/11/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 1053826 |
| 12/11/2025 | 1.15p | 1.25p | 1.15p | 1.20p | 1505656 |
| 11/11/2025 | 1.35p | 1.40p | 1.11p | 1.20p | 10844664 |
| 10/11/2025 | 1.50p | 1.60p | 1.30p | 1.35p | 5501898 |
| 07/11/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 2896483 |
| 06/11/2025 | 1.40p | 1.60p | 1.30p | 1.50p | 5844220 |
| 05/11/2025 | 1.28p | 1.50p | 1.10p | 1.40p | 5747033 |
| 04/11/2025 | 1.35p | 1.40p | 1.20p | 1.28p | 5394381 |
| 03/11/2025 | 1.35p | 1.40p | 1.25p | 1.35p | 4184993 |
| 31/10/2025 | 1.40p | 1.45p | 1.30p | 1.40p | 5959645 |
| 30/10/2025 | 1.50p | 1.60p | 1.30p | 1.40p | 5505837 |
| 29/10/2025 | 1.45p | 1.60p | 1.32p | 1.50p | 8626053 |
| 28/10/2025 | 1.65p | 1.70p | 1.40p | 1.40p | 14129680 |
| 27/10/2025 | 2.10p | 2.20p | 1.40p | 1.65p | 21468480 |
| 24/10/2025 | 1.78p | 2.10p | 1.75p | 1.95p | 8065090 |
| 23/10/2025 | 1.70p | 1.90p | 1.60p | 1.78p | 2888213 |
| 22/10/2025 | 1.65p | 1.80p | 1.50p | 1.70p | 10242693 |
| 21/10/2025 | 1.95p | 2.20p | 1.60p | 1.75p | 9344691 |
| 20/10/2025 | 1.65p | 2.00p | 1.60p | 1.95p | 9819406 |
| 17/10/2025 | 1.90p | 2.00p | 1.60p | 1.70p | 11427762 |
| 16/10/2025 | 1.90p | 2.00p | 1.60p | 1.84p | 22228200 |
| 15/10/2025 | 1.58p | 2.00p | 1.50p | 1.85p | 30538610 |
| 14/10/2025 | 1.53p | 1.60p | 1.41p | 1.55p | 13632589 |
| 13/10/2025 | 1.35p | 1.70p | 1.30p | 1.53p | 15554782 |
| 10/10/2025 | 1.40p | 1.45p | 1.30p | 1.30p | 3640395 |
| 09/10/2025 | 1.40p | 1.44p | 1.35p | 1.40p | 1815383 |
| 08/10/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 1978137 |
| 07/10/2025 | 1.40p | 1.48p | 1.35p | 1.40p | 4905679 |
| 06/10/2025 | 1.45p | 1.48p | 1.35p | 1.40p | 3659151 |
| 03/10/2025 | 1.45p | 1.50p | 1.36p | 1.40p | 2041042 |
| 02/10/2025 | 1.45p | 1.54p | 1.36p | 1.45p | 2129343 |
| 01/10/2025 | 1.45p | 1.53p | 1.40p | 1.45p | 1367436 |
| 30/09/2025 | 1.45p | 1.55p | 1.40p | 1.53p | 7850970 |
| 29/09/2025 | 1.45p | 1.60p | 1.40p | 1.52p | 3753252 |
| 26/09/2025 | 1.50p | 1.60p | 1.40p | 1.45p | 5012698 |
| 25/09/2025 | 1.40p | 1.60p | 1.30p | 1.50p | 9848683 |
| 24/09/2025 | 1.33p | 1.49p | 1.25p | 1.30p | 4893993 |
| 23/09/2025 | 1.35p | 1.40p | 1.25p | 1.38p | 2161131 |
| 22/09/2025 | 1.40p | 1.44p | 1.30p | 1.35p | 6907326 |
| 19/09/2025 | 1.33p | 1.44p | 1.27p | 1.40p | 5663534 |
| 18/09/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 3602087 |
| 17/09/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 2006978 |
| 16/09/2025 | 1.33p | 1.40p | 1.33p | 1.33p | 1194990 |
| 15/09/2025 | 1.33p | 1.45p | 1.25p | 1.40p | 9672282 |
| 12/09/2025 | 1.23p | 1.40p | 1.20p | 1.38p | 3559597 |
| 11/09/2025 | 1.25p | 1.30p | 1.25p | 1.25p | 2514318 |
| 10/09/2025 | 1.25p | 1.44p | 1.20p | 1.30p | 13997233 |
| 09/09/2025 | 1.15p | 1.45p | 1.10p | 1.25p | 17442524 |
| 08/09/2025 | 1.15p | 1.20p | 1.10p | 1.22p | 2511350 |
| 05/09/2025 | 1.13p | 1.21p | 1.10p | 1.15p | 2538138 |
| 04/09/2025 | 1.18p | 1.25p | 1.10p | 1.10p | 2717968 |
| 03/09/2025 | 1.10p | 1.28p | 1.05p | 1.18p | 7317245 |
| 02/09/2025 | 1.15p | 1.20p | 1.05p | 1.10p | 1742601 |
| 01/09/2025 | 1.28p | 1.35p | 1.10p | 1.20p | 11330001 |
| 29/08/2025 | 1.08p | 1.40p | 1.05p | 1.20p | 46953464 |
| 28/08/2025 | 1.08p | 1.15p | 1.05p | 1.08p | 8854039 |
| 27/08/2025 | 1.00p | 1.20p | 1.00p | 1.08p | 15140998 |
| 26/08/2025 | 1.00p | 1.15p | 0.95p | 1.00p | 27775222 |
| 22/08/2025 | 0.95p | 1.05p | 0.91p | 1.05p | 6809318 |
| 21/08/2025 | 1.00p | 1.05p | 0.90p | 0.95p | 1649949 |
| 20/08/2025 | 1.00p | 1.01p | 0.95p | 1.00p | 1975251 |
| 19/08/2025 | 0.98p | 1.05p | 0.90p | 1.00p | 2069094 |
| 18/08/2025 | 0.98p | 1.01p | 0.90p | 0.90p | 259223 |
| 15/08/2025 | 0.98p | 1.05p | 0.94p | 0.98p | 177333 |
| 14/08/2025 | 0.95p | 1.05p | 0.90p | 0.98p | 517263 |
| 13/08/2025 | 0.95p | 0.97p | 0.92p | 0.95p | 319422 |
| 12/08/2025 | 0.95p | 0.98p | 0.91p | 0.95p | 66656 |
| 11/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 44852 |
| 08/08/2025 | 0.93p | 1.00p | 0.90p | 0.95p | 2743926 |
| 07/08/2025 | 0.90p | 0.95p | 0.85p | 0.93p | 1577768 |
| 06/08/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 397475 |
| 05/08/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 1247159 |
| 04/08/2025 | 0.90p | 0.97p | 0.85p | 0.97p | 166415 |
| 01/08/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 31083 |
| 31/07/2025 | 0.90p | 0.93p | 0.87p | 0.90p | 56229 |
| 30/07/2025 | 0.90p | 0.93p | 0.87p | 0.90p | 204600 |
| 29/07/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 2548154 |
| 28/07/2025 | 0.93p | 0.93p | 0.90p | 0.92p | 287323 |
| 25/07/2025 | 0.95p | 0.97p | 0.90p | 0.93p | 551677 |
| 24/07/2025 | 0.95p | 0.96p | 0.90p | 0.95p | 204746 |
| 23/07/2025 | 0.98p | 1.07p | 0.90p | 0.95p | 1175293 |
| 22/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 1332260 |
| 21/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 290729 |
| 18/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 24499 |
| 17/07/2025 | 0.98p | 0.99p | 0.91p | 0.98p | 601118 |
| 16/07/2025 | 1.00p | 1.07p | 0.90p | 0.98p | 681554 |
| 15/07/2025 | 1.00p | 1.03p | 0.95p | 1.00p | 264115 |
| 14/07/2025 | 1.00p | 1.03p | 0.95p | 1.00p | 1940140 |
| 11/07/2025 | 0.98p | 1.05p | 0.90p | 1.05p | 742090 |
| 10/07/2025 | 0.98p | 1.00p | 0.92p | 0.98p | 133385 |
| 09/07/2025 | 0.98p | 1.00p | 0.97p | 0.98p | 542828 |
| 08/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 591919 |
| 07/07/2025 | 0.98p | 1.00p | 0.90p | 0.98p | 1058135 |
| 04/07/2025 | 0.98p | 0.98p | 0.92p | 0.98p | 319484 |
| 03/07/2025 | 0.98p | 0.98p | 0.92p | 0.98p | 4258 |
| 02/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 2012256 |
| 01/07/2025 | 0.95p | 1.00p | 0.90p | 0.98p | 2683484 |
| 30/06/2025 | 0.98p | 1.00p | 0.86p | 0.93p | 3174419 |
| 27/06/2025 | 0.98p | 0.99p | 0.95p | 0.98p | 403383 |
| 26/06/2025 | 0.98p | 0.99p | 0.92p | 0.98p | 1813583 |
| 25/06/2025 | 0.98p | 1.05p | 0.95p | 0.98p | 4635647 |
| 24/06/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 1069832 |
| 23/06/2025 | 1.00p | 1.05p | 0.95p | 0.98p | 2679126 |
| 20/06/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 164578 |
| 19/06/2025 | 1.00p | 1.07p | 0.95p | 1.07p | 1348300 |
| 18/06/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 6439503 |
| 17/06/2025 | 1.00p | 1.00p | 0.95p | 0.98p | 1374922 |
| 16/06/2025 | 1.05p | 1.12p | 0.95p | 1.00p | 5550363 |
| 13/06/2025 | 1.05p | 1.10p | 1.00p | 1.03p | 721029 |
| 12/06/2025 | 1.05p | 1.10p | 1.00p | 1.00p | 888408 |
| 11/06/2025 | 1.05p | 1.07p | 1.00p | 1.07p | 1677653 |
| 10/06/2025 | 1.15p | 1.20p | 1.00p | 1.05p | 4833168 |
| 09/06/2025 | 1.55p | 1.57p | 1.50p | 1.55p | 7582 |
| 06/06/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 506074 |
| 05/06/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 747009 |
| 04/06/2025 | 1.55p | 1.63p | 1.50p | 1.55p | 130212 |
| 03/06/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 44011 |
| 02/06/2025 | 1.55p | 1.57p | 1.50p | 1.55p | 30225 |
| 30/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 25810 |
| 29/05/2025 | 1.55p | 1.63p | 1.50p | 1.55p | 75800 |
| 28/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 40399 |
| 27/05/2025 | 1.55p | 1.63p | 1.50p | 1.55p | 214233 |
| 23/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 5745 |
| 22/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 290932 |
| 21/05/2025 | 1.58p | 1.60p | 1.50p | 1.55p | 49981 |
| 20/05/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 466621 |
| 19/05/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 305232 |
| 16/05/2025 | 1.65p | 1.68p | 1.59p | 1.60p | 374409 |
| 15/05/2025 | 1.65p | 1.73p | 1.60p | 1.65p | 175204 |
| 14/05/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 28101 |
| 13/05/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 97240 |
| 12/05/2025 | 1.63p | 1.70p | 1.60p | 1.65p | 393568 |
| 09/05/2025 | 1.73p | 1.73p | 1.60p | 1.63p | 431400 |
| 08/05/2025 | 1.80p | 1.90p | 1.70p | 1.73p | 274447 |
| 07/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 213254 |
| 06/05/2025 | 1.83p | 1.90p | 1.75p | 1.80p | 75797 |
| 02/05/2025 | 1.83p | 1.90p | 1.75p | 1.83p | 10868 |
| 01/05/2025 | 1.90p | 2.00p | 1.75p | 1.75p | 113543 |
| 30/04/2025 | 1.88p | 2.04p | 1.75p | 1.90p | 404805 |
| 29/04/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 50933 |
| 28/04/2025 | 1.90p | 2.00p | 1.75p | 1.88p | 185977 |
| 25/04/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 100546 |
| 24/04/2025 | 1.95p | 2.00p | 1.80p | 1.90p | 654490 |
| 23/04/2025 | 1.90p | 2.10p | 1.75p | 1.75p | 648409 |
| 22/04/2025 | 1.80p | 2.08p | 1.70p | 1.79p | 556155 |
| 17/04/2025 | 1.80p | 1.84p | 1.72p | 1.80p | 451709 |
| 16/04/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 590220 |
| 15/04/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 210201 |
| 14/04/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 49718 |
| 11/04/2025 | 1.80p | 1.80p | 1.60p | 1.80p | 142751 |
| 10/04/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 210336 |
| 09/04/2025 | 1.85p | 1.90p | 1.70p | 1.80p | 94935 |
| 08/04/2025 | 1.85p | 1.90p | 1.70p | 1.85p | 209422 |
| 07/04/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 218856 |
| 04/04/2025 | 2.15p | 2.15p | 1.71p | 1.90p | 231129 |
| 03/04/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 54284 |
| 02/04/2025 | 2.25p | 2.40p | 2.00p | 2.15p | 536816 |
| 01/04/2025 | 2.15p | 2.40p | 2.00p | 2.30p | 255428 |
| 31/03/2025 | 2.25p | 2.50p | 2.00p | 2.15p | 77906 |
| 28/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 70627808 |
| 27/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 78053808 |
| 26/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 983056 |
| 25/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 29802550 |
| 24/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 229790848 |
| 21/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 180148000 |
| 20/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 36762304 |
| 19/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 11769971 |
| 18/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 34436784 |
| 17/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 21550808 |
| 14/03/2025 | 0.01p | 0.01p | 0.01p | 0.01p | 29518384 |
*Close Price adjusted for both dividends and splits