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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Phoenix Copper Limited (PXC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/03/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 32940 |
| 28/02/2020 | 10.00p | 10.00p | 9.10p | 9.50p | 56518 |
| 27/02/2020 | 11.00p | 12.96p | 10.00p | 10.00p | 225720 |
| 26/02/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/02/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 135240 |
| 24/02/2020 | 9.50p | 9.50p | 9.02p | 9.50p | 83398 |
| 21/02/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/02/2020 | 9.50p | 9.90p | 9.00p | 9.50p | 105050 |
| 19/02/2020 | 9.50p | 9.90p | 9.00p | 9.50p | 273593 |
| 18/02/2020 | 10.00p | 10.00p | 9.00p | 9.50p | 25000 |
| 17/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/02/2020 | 10.00p | 10.00p | 9.35p | 10.00p | 50000 |
| 12/02/2020 | 10.00p | 10.00p | 9.30p | 10.00p | 50000 |
| 11/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/02/2020 | 10.00p | 10.25p | 10.00p | 10.00p | 1341 |
| 07/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/02/2020 | 9.00p | 10.28p | 8.60p | 10.00p | 34774 |
| 05/02/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/02/2020 | 9.50p | 9.98p | 9.00p | 9.00p | 2246 |
| 03/02/2020 | 10.00p | 10.00p | 9.04p | 9.50p | 48708 |
| 31/01/2020 | 10.00p | 10.70p | 10.00p | 10.00p | 6923 |
| 30/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/01/2020 | 11.00p | 11.00p | 10.00p | 10.00p | 6325 |
| 28/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 997 |
| 27/01/2020 | 11.00p | 11.00p | 10.00p | 11.00p | 15000 |
| 24/01/2020 | 11.00p | 11.30p | 11.00p | 11.00p | 4372 |
| 23/01/2020 | 10.50p | 11.95p | 10.00p | 11.00p | 172996 |
| 22/01/2020 | 9.50p | 11.35p | 9.11p | 10.50p | 8693 |
| 21/01/2020 | 9.50p | 10.00p | 9.50p | 9.50p | 4925 |
| 20/01/2020 | 9.50p | 9.50p | 9.10p | 9.50p | 20000 |
| 17/01/2020 | 9.00p | 10.00p | 9.00p | 9.50p | 5000 |
| 16/01/2020 | 10.00p | 10.30p | 9.00p | 9.00p | 69650 |
| 15/01/2020 | 10.00p | 10.00p | 9.00p | 10.00p | 104054 |
| 14/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/01/2020 | 10.00p | 10.85p | 10.00p | 10.00p | 12335 |
| 10/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 227857 |
| 09/01/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 12500 |
| 08/01/2020 | 10.50p | 10.50p | 9.80p | 10.00p | 150000 |
| 07/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/01/2020 | 10.50p | 11.00p | 10.00p | 10.50p | 51818 |
| 03/01/2020 | 10.50p | 11.05p | 10.10p | 10.50p | 54034 |
| 02/01/2020 | 13.00p | 13.00p | 10.00p | 10.50p | 151917 |
| 31/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/12/2019 | 13.00p | 13.52p | 13.00p | 13.00p | 310 |
| 27/12/2019 | 13.00p | 13.10p | 13.00p | 13.00p | 22809 |
| 24/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/12/2019 | 13.00p | 13.10p | 13.00p | 13.00p | 11342 |
| 20/12/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 2475 |
| 19/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/12/2019 | 13.00p | 13.00p | 12.04p | 13.00p | 7000 |
| 17/12/2019 | 13.50p | 13.50p | 12.00p | 13.00p | 42754 |
| 16/12/2019 | 13.50p | 13.50p | 13.49p | 13.50p | 1423 |
| 13/12/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 22500 |
| 12/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/12/2019 | 13.00p | 13.50p | 13.00p | 13.50p | 22222 |
| 06/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/12/2019 | 13.00p | 13.25p | 12.00p | 13.00p | 4579 |
| 04/12/2019 | 13.00p | 13.25p | 13.00p | 13.00p | 256 |
| 03/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/12/2019 | 13.00p | 13.25p | 12.04p | 13.00p | 15504 |
| 29/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/11/2019 | 13.00p | 13.25p | 13.00p | 13.00p | 10000 |
| 27/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/11/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 32908 |
| 22/11/2019 | 13.50p | 13.59p | 12.89p | 13.00p | 92285 |
| 21/11/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/11/2019 | 14.00p | 14.00p | 13.00p | 13.50p | 10000 |
| 19/11/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/11/2019 | 14.00p | 14.00p | 13.04p | 14.00p | 1000 |
| 15/11/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2019 | 15.00p | 15.00p | 13.00p | 14.00p | 27065 |
| 13/11/2019 | 13.50p | 15.40p | 13.50p | 15.00p | 25594 |
| 12/11/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 192 |
| 11/11/2019 | 15.00p | 15.00p | 13.04p | 13.50p | 84166 |
| 08/11/2019 | 15.00p | 15.00p | 14.00p | 15.00p | 375000 |
| 07/11/2019 | 15.00p | 15.33p | 14.04p | 15.00p | 12117 |
| 06/11/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/11/2019 | 14.50p | 15.00p | 14.05p | 15.00p | 69328 |
| 01/11/2019 | 16.50p | 16.50p | 14.50p | 14.50p | 18200 |
| 31/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 12048 |
| 29/10/2019 | 17.00p | 17.00p | 15.00p | 16.50p | 16467 |
| 28/10/2019 | 17.50p | 17.50p | 16.88p | 17.00p | 28000 |
| 25/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/10/2019 | 17.50p | 17.90p | 17.50p | 17.50p | 13500 |
| 23/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 205000 |
| 22/10/2019 | 17.50p | 18.55p | 17.50p | 17.50p | 2901 |
| 21/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 100000 |
| 11/10/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 3989 |
| 10/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 58823 |
| 08/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/10/2019 | 17.50p | 18.94p | 17.50p | 17.50p | 201 |
| 04/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 30000 |
| 03/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 3000 |
| 01/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 10000 |
| 30/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/09/2019 | 17.50p | 19.00p | 17.50p | 17.50p | 670 |
| 25/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 28400 |
| 18/09/2019 | 18.00p | 18.00p | 17.10p | 17.50p | 32000 |
| 17/09/2019 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 16/09/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 13/09/2019 | 17.50p | 17.50p | 16.25p | 17.50p | 170 |
| 12/09/2019 | 17.00p | 17.75p | 16.25p | 17.50p | 41031 |
| 11/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 30000 |
| 10/09/2019 | 16.50p | 17.75p | 16.50p | 17.00p | 1618 |
| 09/09/2019 | 16.00p | 17.00p | 16.00p | 16.50p | 50000 |
| 06/09/2019 | 15.50p | 16.00p | 15.11p | 16.00p | 333 |
| 05/09/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/09/2019 | 15.50p | 15.50p | 15.02p | 15.50p | 7500 |
| 03/09/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/09/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/08/2019 | 15.50p | 15.50p | 14.81p | 15.50p | 3000 |
| 28/08/2019 | 15.00p | 16.00p | 15.00p | 15.50p | 9672 |
| 27/08/2019 | 14.00p | 15.00p | 13.18p | 14.50p | 25710 |
| 23/08/2019 | 12.00p | 14.96p | 12.00p | 14.00p | 500 |
| 22/08/2019 | 11.50p | 13.50p | 11.50p | 12.00p | 44537 |
| 21/08/2019 | 12.00p | 12.45p | 10.06p | 11.50p | 97987 |
| 20/08/2019 | 13.50p | 13.50p | 11.04p | 12.00p | 81725 |
| 19/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/08/2019 | 13.50p | 14.20p | 13.50p | 13.50p | 40 |
| 13/08/2019 | 13.50p | 14.25p | 12.06p | 13.50p | 23500 |
| 12/08/2019 | 14.00p | 14.00p | 13.10p | 13.50p | 15000 |
| 09/08/2019 | 14.00p | 14.00p | 13.10p | 14.00p | 77 |
| 08/08/2019 | 14.00p | 14.50p | 14.00p | 14.00p | 2676 |
| 07/08/2019 | 14.00p | 14.50p | 14.00p | 14.00p | 194 |
| 06/08/2019 | 14.00p | 14.39p | 14.00p | 14.00p | 20847 |
| 05/08/2019 | 14.00p | 14.50p | 13.04p | 14.00p | 18448 |
| 02/08/2019 | 15.00p | 15.00p | 13.00p | 14.00p | 30000 |
| 01/08/2019 | 15.50p | 15.50p | 14.06p | 15.00p | 25500 |
| 31/07/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 58700 |
| 30/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/07/2019 | 15.50p | 15.50p | 14.15p | 15.50p | 7152 |
| 26/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/07/2019 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 24/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 1 |
| 23/07/2019 | 15.50p | 15.50p | 14.15p | 15.00p | 25000 |
| 22/07/2019 | 15.50p | 15.50p | 14.15p | 15.50p | 2758 |
| 19/07/2019 | 15.50p | 16.23p | 15.50p | 15.50p | 5000 |
| 18/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/07/2019 | 16.00p | 16.00p | 15.10p | 15.50p | 30000 |
| 12/07/2019 | 16.00p | 16.42p | 16.00p | 16.00p | 24287 |
| 11/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/07/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 22584 |
| 09/07/2019 | 16.00p | 16.96p | 16.00p | 16.50p | 11733 |
| 08/07/2019 | 15.50p | 16.22p | 15.04p | 16.00p | 21041 |
| 05/07/2019 | 15.00p | 15.45p | 15.00p | 15.00p | 7207 |
| 04/07/2019 | 15.00p | 15.45p | 15.00p | 15.00p | 19417 |
| 03/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 275000 |
| 26/06/2019 | 15.00p | 15.73p | 15.00p | 15.00p | 19071 |
| 25/06/2019 | 15.00p | 15.00p | 14.27p | 15.00p | 7078 |
| 24/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2019 | 15.00p | 15.50p | 14.27p | 15.00p | 9183 |
| 19/06/2019 | 16.50p | 16.50p | 14.50p | 15.00p | 58280 |
| 18/06/2019 | 16.50p | 16.50p | 15.00p | 16.50p | 7219 |
| 17/06/2019 | 16.50p | 16.50p | 15.15p | 16.50p | 10000 |
| 14/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/06/2019 | 16.50p | 16.69p | 16.50p | 16.50p | 17974 |
| 11/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/06/2019 | 16.50p | 16.69p | 15.15p | 16.50p | 5913 |
| 07/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/06/2019 | 16.50p | 16.69p | 16.50p | 16.50p | 2447 |
| 05/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/06/2019 | 16.50p | 16.50p | 15.50p | 16.50p | 5186 |
| 03/06/2019 | 17.00p | 17.00p | 16.10p | 16.50p | 21542 |
| 31/05/2019 | 16.50p | 17.00p | 16.50p | 17.00p | 104 |
| 30/05/2019 | 17.00p | 17.00p | 16.25p | 16.50p | 32798 |
| 29/05/2019 | 16.50p | 17.00p | 16.50p | 17.00p | 20000 |
| 28/05/2019 | 16.50p | 16.88p | 16.00p | 16.50p | 33514 |
| 24/05/2019 | 16.50p | 16.98p | 15.25p | 16.50p | 17733 |
*Close Price adjusted for both dividends and splits