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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Rambler Metals & Mining (RMM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2023 | 5.13p | 5.38p | 2.00p | 5.38p | 256931 |
| 26/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 25/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 24/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 21/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 20/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 19/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 18/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 17/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 14/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 13/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 12/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 11/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 06/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 05/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 04/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 03/04/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 31/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 30/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 29/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 28/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 27/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 24/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 23/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 22/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 21/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 20/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 17/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 16/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 15/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 14/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 13/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 10/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 09/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 08/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 07/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 06/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 03/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 02/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 01/03/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 28/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 27/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 24/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 23/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 22/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 21/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 20/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 17/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 16/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 15/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 14/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 13/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 10/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 09/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 08/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 07/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 06/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 03/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 02/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 01/02/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 31/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 30/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 27/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 26/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 25/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 24/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 23/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 20/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 19/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 18/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 17/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 16/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 13/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 12/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 11/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 10/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 09/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 06/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 05/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 04/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 03/01/2023 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 30/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 29/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 28/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 23/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 22/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 21/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 20/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 19/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 16/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 15/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 14/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 13/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 12/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 09/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 08/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 07/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 06/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 05/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 02/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 01/12/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 30/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 29/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 28/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 25/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 24/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 23/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 22/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 21/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 18/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 17/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 16/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 15/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 14/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 11/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 10/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 09/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 08/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 07/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 04/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 03/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 02/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 01/11/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 31/10/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 28/10/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 27/10/2022 | 5.13p | 5.38p | 5.38p | 5.38p | 0 |
| 26/10/2022 | 5.13p | 5.50p | 5.00p | 5.38p | 332415 |
| 25/10/2022 | 5.13p | 5.25p | 5.08p | 5.13p | 256641 |
| 24/10/2022 | 5.38p | 5.50p | 5.00p | 5.13p | 643210 |
| 21/10/2022 | 4.75p | 5.50p | 4.10p | 5.38p | 3753108 |
| 20/10/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 193274 |
| 19/10/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 895647 |
| 18/10/2022 | 4.75p | 5.50p | 4.75p | 5.25p | 790495 |
| 17/10/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 424042 |
| 14/10/2022 | 4.88p | 5.20p | 4.61p | 4.75p | 670029 |
| 13/10/2022 | 5.25p | 5.50p | 4.50p | 4.88p | 417529 |
| 12/10/2022 | 5.00p | 5.40p | 4.58p | 5.25p | 1995021 |
| 11/10/2022 | 5.75p | 5.75p | 4.75p | 5.00p | 1075183 |
| 10/10/2022 | 5.75p | 5.93p | 5.50p | 5.75p | 659054 |
| 07/10/2022 | 6.13p | 6.25p | 5.55p | 5.79p | 695144 |
| 06/10/2022 | 5.38p | 6.50p | 5.00p | 6.13p | 3375959 |
| 05/10/2022 | 5.50p | 5.90p | 5.00p | 5.38p | 662880 |
| 04/10/2022 | 6.38p | 6.50p | 5.00p | 5.80p | 1873462 |
| 03/10/2022 | 5.88p | 8.00p | 5.75p | 6.38p | 13730960 |
| 30/09/2022 | 4.00p | 7.50p | 3.86p | 5.95p | 21406212 |
| 29/09/2022 | 3.63p | 4.25p | 3.50p | 4.00p | 3024316 |
| 28/09/2022 | 4.13p | 4.25p | 3.40p | 3.60p | 3729689 |
| 27/09/2022 | 6.50p | 6.75p | 3.75p | 4.51p | 15450175 |
| 26/09/2022 | 6.63p | 6.75p | 6.06p | 6.63p | 965452 |
| 23/09/2022 | 6.63p | 6.75p | 6.00p | 6.70p | 1883262 |
| 22/09/2022 | 6.88p | 7.00p | 6.10p | 6.63p | 3056762 |
| 21/09/2022 | 6.75p | 7.50p | 6.50p | 7.25p | 572521 |
| 20/09/2022 | 7.38p | 7.75p | 6.50p | 6.75p | 2159173 |
| 19/09/2022 | 7.13p | 8.25p | 7.00p | 7.38p | 3021257 |
| 16/09/2022 | 7.13p | 8.25p | 7.00p | 7.38p | 3021257 |
| 15/09/2022 | 9.25p | 9.50p | 6.45p | 7.13p | 11982404 |
| 14/09/2022 | 9.75p | 10.00p | 8.62p | 9.25p | 5893588 |
| 13/09/2022 | 11.75p | 12.06p | 10.35p | 10.40p | 1206001 |
| 12/09/2022 | 10.50p | 12.00p | 10.00p | 11.75p | 6185631 |
| 09/09/2022 | 21.00p | 23.00p | 10.80p | 11.10p | 16068108 |
| 08/09/2022 | 20.00p | 21.40p | 20.00p | 21.00p | 1126629 |
| 07/09/2022 | 20.50p | 20.50p | 19.66p | 20.00p | 382799 |
| 06/09/2022 | 20.50p | 21.00p | 20.00p | 20.50p | 347634 |
| 05/09/2022 | 20.50p | 20.85p | 20.01p | 20.50p | 301942 |
| 02/09/2022 | 20.50p | 21.00p | 20.05p | 20.50p | 315370 |
| 01/09/2022 | 22.25p | 22.95p | 19.72p | 20.50p | 2855542 |
| 31/08/2022 | 22.50p | 22.85p | 22.00p | 22.00p | 656798 |
| 30/08/2022 | 23.00p | 23.40p | 22.00p | 22.00p | 723626 |
| 29/08/2022 | 21.50p | 23.80p | 21.42p | 23.00p | 1147696 |
| 26/08/2022 | 21.50p | 23.80p | 21.42p | 23.00p | 1147696 |
| 25/08/2022 | 21.50p | 21.98p | 21.33p | 21.50p | 312726 |
| 24/08/2022 | 21.50p | 21.79p | 21.30p | 21.50p | 118065 |
| 23/08/2022 | 20.50p | 21.88p | 20.50p | 21.50p | 330786 |
| 22/08/2022 | 20.25p | 21.00p | 20.00p | 20.25p | 418983 |
| 19/08/2022 | 20.25p | 20.88p | 20.00p | 20.25p | 264085 |
| 18/08/2022 | 20.25p | 20.60p | 19.60p | 20.25p | 328578 |
| 17/08/2022 | 20.50p | 21.00p | 20.10p | 20.25p | 543064 |
| 16/08/2022 | 20.75p | 21.00p | 20.22p | 20.50p | 302601 |
| 15/08/2022 | 21.75p | 21.79p | 20.55p | 20.75p | 530526 |
| 12/08/2022 | 21.50p | 22.30p | 21.50p | 21.75p | 584674 |
| 11/08/2022 | 20.00p | 21.85p | 20.00p | 21.50p | 692695 |
| 10/08/2022 | 20.25p | 20.50p | 19.60p | 20.00p | 539520 |
| 09/08/2022 | 19.00p | 20.50p | 18.76p | 20.25p | 478858 |
| 08/08/2022 | 18.75p | 19.50p | 18.55p | 19.00p | 196214 |
| 05/08/2022 | 19.00p | 19.40p | 18.43p | 18.75p | 352249 |
| 04/08/2022 | 18.25p | 19.25p | 18.16p | 19.00p | 666861 |
| 03/08/2022 | 18.25p | 18.50p | 18.10p | 18.25p | 186249 |
| 02/08/2022 | 18.00p | 18.50p | 17.66p | 18.25p | 714474 |
| 01/08/2022 | 18.00p | 18.40p | 17.83p | 18.00p | 320348 |
| 29/07/2022 | 18.25p | 18.50p | 18.01p | 18.25p | 779297 |
| 28/07/2022 | 17.75p | 18.39p | 17.20p | 18.25p | 756077 |
| 27/07/2022 | 17.75p | 17.90p | 17.50p | 17.75p | 687732 |
| 26/07/2022 | 17.75p | 17.90p | 17.51p | 17.75p | 403561 |
| 25/07/2022 | 17.75p | 18.00p | 17.50p | 17.75p | 748148 |
| 22/07/2022 | 17.25p | 18.00p | 17.25p | 18.00p | 499966 |
| 21/07/2022 | 17.50p | 17.73p | 17.03p | 17.25p | 324603 |
| 20/07/2022 | 16.75p | 17.85p | 16.60p | 17.50p | 1185485 |
| 19/07/2022 | 16.75p | 17.29p | 16.50p | 16.75p | 422243 |
| 18/07/2022 | 16.75p | 17.29p | 16.63p | 16.75p | 643183 |
| 15/07/2022 | 17.25p | 17.50p | 16.00p | 16.75p | 1241550 |
*Close Price adjusted for both dividends and splits