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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Power Metal Resources (POW) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2020 | 5.00p | 5.80p | 4.05p | 4.50p | 262311 |
| 17/03/2020 | 6.50p | 6.50p | 4.50p | 5.00p | 99977 |
| 16/03/2020 | 6.50p | 6.60p | 6.00p | 6.50p | 97071 |
| 13/03/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 6123 |
| 12/03/2020 | 7.00p | 7.02p | 6.05p | 6.50p | 65346 |
| 11/03/2020 | 7.50p | 7.50p | 6.40p | 7.00p | 21752 |
| 10/03/2020 | 6.50p | 7.95p | 6.50p | 7.50p | 899378 |
| 09/03/2020 | 6.50p | 6.50p | 6.10p | 6.50p | 11692 |
| 06/03/2020 | 7.00p | 7.00p | 6.30p | 6.50p | 105422 |
| 05/03/2020 | 8.00p | 8.00p | 6.50p | 7.00p | 196014 |
| 04/03/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 12500 |
| 03/03/2020 | 8.00p | 8.40p | 7.50p | 8.00p | 63337 |
| 02/03/2020 | 8.50p | 8.50p | 7.30p | 8.00p | 55750 |
| 28/02/2020 | 8.50p | 9.00p | 7.10p | 8.50p | 158855 |
| 27/02/2020 | 8.00p | 8.60p | 8.00p | 8.50p | 86880 |
| 26/02/2020 | 9.00p | 9.00p | 7.50p | 8.00p | 80810 |
| 25/02/2020 | 9.00p | 9.28p | 8.40p | 9.00p | 91677 |
| 24/02/2020 | 8.00p | 9.80p | 7.62p | 9.00p | 518244 |
| 21/02/2020 | 8.50p | 8.74p | 7.50p | 8.00p | 312585 |
| 20/02/2020 | 7.50p | 10.40p | 7.50p | 8.50p | 508732 |
| 19/02/2020 | 7.00p | 8.38p | 6.52p | 7.50p | 157738 |
| 18/02/2020 | 7.50p | 7.50p | 7.00p | 7.00p | 24443 |
| 17/02/2020 | 7.50p | 7.50p | 7.12p | 7.50p | 30000 |
| 14/02/2020 | 7.50p | 7.90p | 7.25p | 7.50p | 157566 |
| 13/02/2020 | 7.50p | 7.96p | 7.24p | 7.50p | 16168 |
| 12/02/2020 | 8.50p | 8.85p | 7.20p | 7.50p | 350540 |
| 11/02/2020 | 7.00p | 8.50p | 7.00p | 8.00p | 327555 |
| 10/02/2020 | 6.50p | 8.70p | 6.25p | 7.00p | 477033 |
| 07/02/2020 | 6.50p | 6.50p | 6.25p | 6.50p | 5500 |
| 06/02/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/02/2020 | 6.50p | 7.36p | 6.30p | 6.50p | 194715 |
| 04/02/2020 | 7.00p | 8.50p | 6.25p | 6.50p | 382393 |
| 03/02/2020 | 7.00p | 7.30p | 6.30p | 7.00p | 83218 |
| 31/01/2020 | 7.00p | 7.76p | 6.25p | 7.00p | 283842 |
| 30/01/2020 | 6.50p | 7.90p | 6.02p | 7.50p | 1076427 |
| 29/01/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 286436 |
| 28/01/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 63406 |
| 27/01/2020 | 6.50p | 6.56p | 6.00p | 6.50p | 37677 |
| 24/01/2020 | 6.50p | 6.76p | 6.05p | 6.50p | 57708 |
| 23/01/2020 | 6.50p | 6.70p | 6.20p | 6.50p | 23433 |
| 22/01/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 39172 |
| 21/01/2020 | 7.00p | 7.00p | 6.07p | 6.50p | 151583 |
| 20/01/2020 | 7.00p | 7.56p | 6.20p | 7.00p | 17861 |
| 17/01/2020 | 6.50p | 7.00p | 6.05p | 7.00p | 71308 |
| 16/01/2020 | 6.50p | 6.98p | 6.05p | 6.50p | 26737 |
| 15/01/2020 | 6.50p | 6.98p | 6.05p | 6.50p | 28495 |
| 14/01/2020 | 7.00p | 7.28p | 6.30p | 7.00p | 9267 |
| 13/01/2020 | 7.00p | 7.28p | 7.00p | 7.00p | 626 |
| 10/01/2020 | 7.00p | 7.28p | 7.00p | 7.00p | 6800 |
| 09/01/2020 | 6.50p | 7.50p | 6.20p | 7.00p | 227680 |
| 08/01/2020 | 7.00p | 7.00p | 6.42p | 6.50p | 134464 |
| 07/01/2020 | 7.00p | 7.00p | 6.42p | 7.00p | 28610 |
| 06/01/2020 | 7.00p | 7.80p | 7.00p | 7.00p | 2630 |
| 03/01/2020 | 7.50p | 7.80p | 6.30p | 7.00p | 24250 |
| 02/01/2020 | 7.50p | 8.00p | 7.00p | 7.50p | 112273 |
| 31/12/2019 | 7.00p | 7.80p | 7.00p | 7.50p | 104513 |
| 30/12/2019 | 7.00p | 7.50p | 6.30p | 7.00p | 51259 |
| 27/12/2019 | 7.50p | 7.50p | 6.30p | 7.00p | 124752 |
| 24/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2019 | 7.50p | 7.68p | 7.05p | 7.50p | 17387 |
| 20/12/2019 | 7.50p | 8.00p | 7.00p | 7.50p | 353475 |
| 19/12/2019 | 7.50p | 7.80p | 7.00p | 7.50p | 202922 |
| 18/12/2019 | 7.50p | 7.60p | 7.00p | 7.50p | 98564 |
| 17/12/2019 | 8.00p | 8.00p | 7.26p | 7.50p | 17717 |
| 16/12/2019 | 8.00p | 9.00p | 8.00p | 8.00p | 230372 |
| 13/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/12/2019 | 8.00p | 8.58p | 8.00p | 8.00p | 3500 |
| 11/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/12/2019 | 7.50p | 8.60p | 7.25p | 8.00p | 101173 |
| 09/12/2019 | 7.50p | 7.50p | 7.25p | 7.50p | 11 |
| 06/12/2019 | 7.50p | 7.50p | 7.02p | 7.50p | 75000 |
| 05/12/2019 | 7.50p | 7.98p | 7.25p | 7.50p | 19166 |
| 04/12/2019 | 7.50p | 8.00p | 7.22p | 7.50p | 99453 |
| 03/12/2019 | 8.00p | 9.98p | 7.50p | 7.50p | 251352 |
| 02/12/2019 | 8.00p | 8.98p | 8.00p | 8.00p | 405074 |
| 29/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/11/2019 | 8.00p | 8.40p | 7.57p | 8.00p | 23902 |
| 27/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 1000 |
| 26/11/2019 | 8.00p | 8.40p | 7.57p | 8.00p | 18689 |
| 25/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 9077 |
| 22/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 2667 |
| 20/11/2019 | 7.50p | 8.40p | 7.50p | 8.00p | 8770 |
| 19/11/2019 | 8.00p | 8.00p | 7.50p | 7.50p | 59009 |
| 18/11/2019 | 8.00p | 8.80p | 7.74p | 8.00p | 155439 |
| 15/11/2019 | 8.00p | 8.80p | 8.00p | 8.00p | 198786 |
| 14/11/2019 | 8.00p | 8.38p | 7.70p | 8.00p | 105012 |
| 13/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 5834 |
| 12/11/2019 | 8.00p | 8.50p | 7.70p | 8.00p | 34642 |
| 11/11/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 2946 |
| 08/11/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 11706 |
| 07/11/2019 | 9.00p | 9.00p | 7.30p | 8.00p | 84854 |
| 06/11/2019 | 9.50p | 9.50p | 9.00p | 9.00p | 15737 |
| 05/11/2019 | 9.50p | 9.50p | 9.05p | 9.50p | 21101 |
| 04/11/2019 | 9.50p | 9.50p | 9.05p | 9.50p | 1 |
| 01/11/2019 | 9.50p | 10.22p | 9.33p | 9.50p | 163964 |
| 31/10/2019 | 10.00p | 10.34p | 9.00p | 9.50p | 140816 |
| 30/10/2019 | 8.00p | 11.87p | 8.00p | 10.00p | 357767 |
| 29/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2019 | 8.50p | 8.78p | 8.00p | 8.00p | 15881 |
| 24/10/2019 | 8.50p | 8.50p | 8.05p | 8.50p | 2388 |
| 23/10/2019 | 8.50p | 8.55p | 8.00p | 8.50p | 8002 |
| 22/10/2019 | 9.00p | 9.10p | 8.03p | 8.50p | 145372 |
| 21/10/2019 | 9.00p | 9.30p | 9.00p | 9.00p | 13834 |
| 18/10/2019 | 9.00p | 9.00p | 8.64p | 9.00p | 4908 |
| 17/10/2019 | 9.00p | 9.00p | 8.66p | 9.00p | 18 |
| 16/10/2019 | 9.00p | 9.30p | 9.00p | 9.00p | 87 |
| 15/10/2019 | 9.00p | 9.30p | 8.64p | 9.00p | 1958 |
| 14/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/10/2019 | 9.00p | 9.38p | 8.52p | 9.00p | 23730 |
| 10/10/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 714 |
| 09/10/2019 | 9.00p | 9.48p | 8.50p | 9.00p | 9003 |
| 08/10/2019 | 8.50p | 10.50p | 8.31p | 9.00p | 166542 |
| 07/10/2019 | 8.50p | 8.90p | 8.00p | 8.50p | 80300 |
| 04/10/2019 | 9.50p | 9.50p | 8.20p | 8.50p | 127098 |
| 03/10/2019 | 9.50p | 10.00p | 9.00p | 9.50p | 27433 |
| 02/10/2019 | 9.00p | 11.04p | 9.00p | 9.50p | 190050 |
| 01/10/2019 | 7.50p | 9.00p | 7.30p | 9.00p | 48192 |
| 30/09/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/09/2019 | 8.00p | 8.00p | 7.20p | 7.50p | 21851 |
| 26/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/09/2019 | 9.00p | 9.00p | 8.00p | 8.00p | 25000 |
| 24/09/2019 | 9.00p | 9.00p | 8.20p | 9.00p | 620 |
| 23/09/2019 | 9.50p | 9.80p | 8.20p | 9.00p | 20587 |
| 20/09/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 18400 |
| 19/09/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 25000 |
| 18/09/2019 | 10.00p | 10.90p | 9.20p | 10.00p | 53120 |
| 17/09/2019 | 11.00p | 11.00p | 10.00p | 10.00p | 5263 |
| 16/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/09/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 3420 |
| 12/09/2019 | 11.00p | 11.00p | 10.20p | 11.00p | 3420 |
| 11/09/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 13968 |
| 10/09/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 958 |
| 09/09/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 15000 |
| 06/09/2019 | 11.00p | 11.76p | 11.00p | 11.00p | 250 |
| 05/09/2019 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 04/09/2019 | 9.50p | 10.90p | 9.50p | 10.50p | 50000 |
| 03/09/2019 | 9.50p | 9.50p | 9.10p | 9.50p | 318 |
| 02/09/2019 | 10.00p | 10.00p | 9.12p | 9.50p | 1022 |
| 30/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/08/2019 | 10.00p | 10.50p | 9.10p | 10.00p | 45637 |
| 28/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/08/2019 | 10.00p | 10.48p | 9.04p | 10.00p | 10505 |
| 22/08/2019 | 10.00p | 10.50p | 10.00p | 10.00p | 2905 |
| 21/08/2019 | 10.00p | 10.20p | 10.00p | 10.00p | 30000 |
| 20/08/2019 | 8.00p | 10.50p | 8.00p | 10.00p | 153560 |
| 19/08/2019 | 9.50p | 9.50p | 7.10p | 8.00p | 157604 |
| 16/08/2019 | 9.50p | 9.73p | 9.50p | 9.50p | 5500 |
| 15/08/2019 | 9.50p | 9.80p | 9.00p | 9.50p | 71838 |
| 14/08/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 3644 |
| 13/08/2019 | 10.00p | 10.00p | 7.97p | 9.50p | 75333 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2019 | 11.00p | 11.00p | 9.00p | 10.00p | 17011 |
| 08/08/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/08/2019 | 11.00p | 11.00p | 10.22p | 11.00p | 694 |
| 06/08/2019 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 05/08/2019 | 10.50p | 11.90p | 10.50p | 11.00p | 8641 |
| 02/08/2019 | 10.50p | 11.94p | 9.24p | 10.50p | 89734 |
| 01/08/2019 | 10.50p | 11.40p | 10.50p | 10.50p | 1239 |
| 31/07/2019 | 10.50p | 11.51p | 10.50p | 10.50p | 2500 |
| 30/07/2019 | 10.50p | 10.74p | 8.92p | 10.50p | 73136 |
| 29/07/2019 | 10.50p | 12.00p | 9.00p | 10.50p | 3697 |
| 26/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 1131 |
| 25/07/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/07/2019 | 10.50p | 12.00p | 9.10p | 10.50p | 5676 |
| 23/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 2 |
| 22/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 1252 |
| 19/07/2019 | 11.00p | 11.00p | 10.00p | 10.50p | 161 |
| 18/07/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 200 |
| 17/07/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 5 |
| 16/07/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 5 |
| 15/07/2019 | 11.00p | 11.20p | 10.32p | 11.00p | 49196 |
| 12/07/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 15456 |
| 11/07/2019 | 11.50p | 12.00p | 10.02p | 11.00p | 10545 |
| 10/07/2019 | 11.50p | 11.50p | 11.12p | 11.50p | 12500 |
| 09/07/2019 | 10.50p | 11.50p | 10.20p | 11.50p | 2544 |
| 08/07/2019 | 11.50p | 11.50p | 11.00p | 11.00p | 100000 |
| 05/07/2019 | 12.00p | 12.00p | 11.00p | 11.50p | 62292 |
| 04/07/2019 | 11.00p | 12.00p | 11.00p | 12.00p | 78324 |
| 03/07/2019 | 11.00p | 11.34p | 10.30p | 11.00p | 16838 |
| 02/07/2019 | 11.00p | 11.00p | 10.80p | 11.00p | 3077 |
| 01/07/2019 | 10.50p | 11.00p | 10.22p | 11.00p | 5102 |
| 28/06/2019 | 10.50p | 10.84p | 10.50p | 10.50p | 836 |
| 27/06/2019 | 10.50p | 10.84p | 10.50p | 10.50p | 13476 |
| 26/06/2019 | 11.50p | 11.50p | 9.10p | 10.50p | 60110 |
| 25/06/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 24/06/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/06/2019 | 11.00p | 11.64p | 10.50p | 11.00p | 42500 |
| 20/06/2019 | 11.00p | 11.64p | 10.60p | 11.00p | 85421 |
| 19/06/2019 | 11.00p | 11.64p | 11.00p | 11.00p | 33463 |
| 18/06/2019 | 10.50p | 12.00p | 9.15p | 11.00p | 72982 |
| 17/06/2019 | 10.50p | 12.00p | 9.15p | 10.50p | 92174 |
| 14/06/2019 | 10.00p | 10.95p | 10.00p | 10.50p | 116847 |
| 13/06/2019 | 8.50p | 10.55p | 8.50p | 10.00p | 134257 |
| 12/06/2019 | 8.00p | 9.00p | 7.60p | 8.50p | 267584 |
| 11/06/2019 | 9.00p | 9.00p | 7.54p | 8.00p | 33980 |
| 10/06/2019 | 8.00p | 9.00p | 7.34p | 9.00p | 189968 |
| 07/06/2019 | 8.00p | 8.95p | 7.34p | 8.00p | 151983 |
*Close Price adjusted for both dividends and splits