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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Wheaton Precious Metals Corp.NPV (CDI) (WPM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 3,710.00p | 3,771.50p | 3,620.00p | 3,695.00p | 1554 |
| 07/02/2024 | 3,710.00p | 3,782.00p | 3,695.30p | 3,710.00p | 1072 |
| 06/02/2024 | 3,710.00p | 3,710.00p | 3,638.00p | 3,690.00p | 2398 |
| 05/02/2024 | 3,840.00p | 3,771.50p | 3,615.00p | 3,695.00p | 2627 |
| 02/02/2024 | 3,840.00p | 3,876.50p | 3,557.50p | 3,670.00p | 4450 |
| 01/02/2024 | 3,720.00p | 3,831.50p | 3,678.50p | 3,720.00p | 2577 |
| 31/01/2024 | 3,770.00p | 3,822.00p | 3,687.50p | 3,750.00p | 633 |
| 30/01/2024 | 3,770.00p | 3,902.00p | 3,608.50p | 3,710.00p | 3520 |
| 29/01/2024 | 3,650.00p | 3,714.50p | 3,615.50p | 3,650.00p | 3001 |
| 26/01/2024 | 3,750.00p | 3,741.00p | 3,597.00p | 3,610.00p | 466 |
| 25/01/2024 | 3,750.00p | 3,692.50p | 3,630.00p | 3,630.00p | 1368 |
| 24/01/2024 | 3,750.00p | 3,754.50p | 3,620.00p | 3,660.00p | 2735 |
| 23/01/2024 | 3,750.00p | 3,741.50p | 3,665.00p | 3,665.00p | 1354 |
| 22/01/2024 | 3,750.00p | 3,731.00p | 3,596.50p | 3,650.00p | 11312 |
| 19/01/2024 | 3,750.00p | 3,750.00p | 3,601.60p | 3,675.00p | 593 |
| 18/01/2024 | 3,640.00p | 3,761.00p | 3,620.00p | 3,620.00p | 2355 |
| 17/01/2024 | 3,800.00p | 3,802.00p | 3,649.69p | 3,725.00p | 919 |
| 16/01/2024 | 3,800.00p | 3,785.00p | 3,739.00p | 3,785.00p | 693 |
| 15/01/2024 | 3,800.00p | 3,891.50p | 3,738.50p | 3,815.00p | 552 |
| 12/01/2024 | 3,800.00p | 3,860.00p | 3,705.00p | 3,860.00p | 2426 |
| 11/01/2024 | 3,740.00p | 3,830.00p | 3,740.00p | 3,830.00p | 265 |
| 10/01/2024 | 3,770.00p | 3,842.00p | 3,700.00p | 3,700.00p | 1535 |
| 09/01/2024 | 3,730.00p | 3,851.00p | 3,680.00p | 3,780.00p | 2077 |
| 08/01/2024 | 3,700.00p | 3,785.50p | 3,685.66p | 3,745.00p | 2196 |
| 05/01/2024 | 3,730.00p | 3,852.50p | 3,683.00p | 3,785.00p | 1031 |
| 04/01/2024 | 3,670.00p | 3,813.00p | 3,670.00p | 3,670.00p | 388 |
| 03/01/2024 | 3,790.00p | 3,790.00p | 3,729.80p | 3,745.00p | 1944 |
| 02/01/2024 | 4,010.00p | 4,020.00p | 3,870.00p | 3,870.00p | 952 |
| 29/12/2023 | 3,880.00p | 4,105.00p | 3,880.00p | 4,105.00p | 672 |
| 28/12/2023 | 3,960.00p | 3,935.00p | 3,887.40p | 3,935.00p | 397 |
| 27/12/2023 | 3,960.00p | 4,000.00p | 3,869.60p | 3,920.00p | 1821 |
| 22/12/2023 | 3,910.00p | 3,901.00p | 3,885.00p | 3,885.00p | 100 |
| 21/12/2023 | 3,910.00p | 3,910.00p | 3,870.00p | 3,870.00p | 1975 |
| 20/12/2023 | 3,920.00p | 3,975.00p | 3,920.00p | 3,975.00p | 549 |
| 19/12/2023 | 3,870.00p | 3,957.15p | 3,880.00p | 3,880.00p | 235 |
| 18/12/2023 | 3,870.00p | 3,880.00p | 3,800.00p | 3,880.00p | 1097 |
| 15/12/2023 | 3,870.00p | 3,957.40p | 3,839.13p | 3,870.00p | 1006 |
| 14/12/2023 | 3,800.00p | 3,900.00p | 3,620.00p | 3,850.00p | 2384 |
| 13/12/2023 | 3,710.00p | 3,832.50p | 3,650.00p | 3,650.00p | 1622 |
| 12/12/2023 | 3,790.00p | 3,870.00p | 3,710.00p | 3,710.00p | 4432 |
| 11/12/2023 | 3,730.00p | 3,780.06p | 3,693.10p | 3,700.00p | 5980 |
| 08/12/2023 | 3,830.00p | 3,830.00p | 3,628.50p | 3,670.00p | 3811 |
| 07/12/2023 | 3,820.00p | 3,860.00p | 3,805.10p | 3,860.00p | 1352 |
| 06/12/2023 | 3,820.00p | 3,900.00p | 3,800.00p | 3,820.00p | 1902 |
| 05/12/2023 | 4,120.00p | 4,253.00p | 3,805.41p | 3,815.00p | 3199 |
| 04/12/2023 | 4,150.00p | 4,150.00p | 3,837.76p | 4,135.00p | 434 |
| 01/12/2023 | 3,890.00p | 4,080.00p | 3,859.16p | 4,080.00p | 1699 |
| 30/11/2023 | 3,890.00p | 3,955.00p | 3,864.50p | 3,955.00p | 1854 |
| 29/11/2023 | 3,880.00p | 3,889.60p | 3,731.10p | 3,805.00p | 872 |
| 28/11/2023 | 3,880.00p | 3,880.00p | 3,769.15p | 3,805.00p | 2705 |
| 27/11/2023 | 3,830.00p | 3,848.30p | 3,740.36p | 3,765.00p | 641 |
| 24/11/2023 | 3,800.00p | 3,766.13p | 3,765.00p | 3,765.00p | 50 |
| 23/11/2023 | 3,800.00p | 3,843.00p | 3,690.00p | 3,690.00p | 572 |
| 22/11/2023 | 3,800.00p | 3,840.00p | 3,723.00p | 3,770.00p | 936 |
| 21/11/2023 | 3,780.00p | 3,840.00p | 3,618.50p | 3,765.00p | 1973 |
| 20/11/2023 | 3,660.00p | 3,712.00p | 3,568.00p | 3,640.00p | 439 |
| 17/11/2023 | 3,660.00p | 3,801.50p | 3,648.50p | 3,690.00p | 894 |
| 16/11/2023 | 3,660.00p | 3,705.98p | 3,627.50p | 3,695.00p | 1804 |
| 15/11/2023 | 3,590.00p | 3,682.00p | 3,538.00p | 3,610.00p | 284 |
| 14/11/2023 | 3,590.00p | 3,620.00p | 3,493.00p | 3,620.00p | 1299 |
| 13/11/2023 | 3,530.00p | 3,509.08p | 3,428.00p | 3,505.00p | 421 |
| 10/11/2023 | 3,530.00p | 3,652.00p | 3,440.00p | 3,440.00p | 2277 |
| 09/11/2023 | 3,420.00p | 3,590.00p | 3,408.50p | 3,580.00p | 1543 |
| 08/11/2023 | 3,500.00p | 3,518.20p | 3,500.00p | 3,500.00p | 421 |
| 07/11/2023 | 3,500.00p | 3,620.00p | 3,400.00p | 3,400.00p | 4886 |
| 06/11/2023 | 3,520.00p | 3,647.50p | 3,520.00p | 3,590.00p | 377 |
| 03/11/2023 | 3,560.00p | 3,640.00p | 3,516.50p | 3,575.00p | 824 |
| 02/11/2023 | 3,520.00p | 3,565.00p | 3,517.93p | 3,565.00p | 917 |
| 01/11/2023 | 3,470.00p | 3,510.00p | 3,440.00p | 3,440.00p | 1569 |
| 31/10/2023 | 3,520.00p | 3,632.50p | 3,532.51p | 3,565.00p | 545 |
| 30/10/2023 | 3,520.00p | 3,662.50p | 3,510.00p | 3,545.00p | 1576 |
| 27/10/2023 | 3,560.00p | 3,567.59p | 3,510.00p | 3,510.00p | 4346 |
| 26/10/2023 | 3,650.00p | 3,650.00p | 3,490.00p | 3,495.00p | 2312 |
| 25/10/2023 | 3,650.00p | 3,650.00p | 3,596.39p | 3,650.00p | 299 |
| 24/10/2023 | 3,610.00p | 3,610.00p | 3,575.00p | 3,575.00p | 75 |
| 23/10/2023 | 3,560.00p | 3,630.00p | 3,477.50p | 3,630.00p | 1435 |
| 20/10/2023 | 3,640.00p | 3,640.00p | 3,488.00p | 3,640.00p | 1320 |
| 19/10/2023 | 3,590.00p | 3,560.00p | 3,548.00p | 3,560.00p | 75 |
| 18/10/2023 | 3,590.00p | 3,608.80p | 3,535.64p | 3,560.00p | 1506 |
| 17/10/2023 | 3,470.00p | 3,549.20p | 3,470.00p | 3,510.00p | 137 |
| 16/10/2023 | 3,440.00p | 3,549.20p | 3,430.00p | 3,430.00p | 2471 |
| 13/10/2023 | 3,420.00p | 3,582.00p | 3,420.00p | 3,580.00p | 2205 |
| 12/10/2023 | 3,420.00p | 3,420.00p | 3,329.67p | 3,420.00p | 1248 |
| 11/10/2023 | 3,390.00p | 3,393.00p | 3,332.82p | 3,345.00p | 227 |
| 10/10/2023 | 3,280.00p | 3,350.00p | 3,280.00p | 3,320.00p | 1809 |
| 09/10/2023 | 3,130.00p | 3,276.00p | 3,130.00p | 3,240.00p | 654 |
| 06/10/2023 | 3,120.00p | 3,272.50p | 3,120.00p | 3,120.00p | 1217 |
| 05/10/2023 | 3,200.00p | 3,272.00p | 3,137.00p | 3,200.00p | 721 |
| 04/10/2023 | 3,200.00p | 3,264.00p | 3,147.00p | 3,210.00p | 829 |
| 03/10/2023 | 3,200.00p | 3,236.50p | 3,197.50p | 3,200.00p | 1440 |
| 02/10/2023 | 3,340.00p | 3,393.50p | 3,210.00p | 3,225.00p | 5732 |
| 29/09/2023 | 3,300.00p | 3,392.94p | 3,300.00p | 3,390.00p | 1968 |
| 28/09/2023 | 3,440.00p | 3,287.50p | 3,245.00p | 3,245.00p | 43 |
| 27/09/2023 | 3,440.00p | 3,492.50p | 3,342.00p | 3,365.00p | 1921 |
| 26/09/2023 | 3,470.00p | 3,470.00p | 3,368.60p | 3,435.00p | 855 |
| 25/09/2023 | 3,490.00p | 3,558.00p | 3,461.00p | 3,470.00p | 1465 |
| 22/09/2023 | 3,620.00p | 3,620.00p | 3,565.00p | 3,565.00p | 132 |
| 21/09/2023 | 3,580.00p | 3,600.00p | 3,500.00p | 3,570.00p | 2774 |
| 20/09/2023 | 3,560.00p | 3,634.87p | 3,428.00p | 3,615.00p | 1596 |
| 19/09/2023 | 3,560.00p | 3,640.00p | 3,548.27p | 3,640.00p | 255 |
| 18/09/2023 | 3,580.00p | 3,580.00p | 3,510.00p | 3,580.00p | 1373 |
| 15/09/2023 | 3,430.00p | 3,558.12p | 3,482.50p | 3,530.00p | 423 |
| 14/09/2023 | 3,430.00p | 3,550.00p | 3,363.00p | 3,505.00p | 1231 |
| 13/09/2023 | 3,420.00p | 3,572.00p | 3,370.00p | 3,370.00p | 3410 |
| 12/09/2023 | 3,360.00p | 3,500.00p | 3,351.57p | 3,500.00p | 715 |
| 11/09/2023 | 3,360.00p | 3,572.00p | 3,427.49p | 3,500.00p | 1323 |
| 08/09/2023 | 3,360.00p | 3,520.00p | 3,358.50p | 3,475.00p | 756 |
| 07/09/2023 | 3,330.00p | 3,340.13p | 3,330.00p | 3,330.00p | 49 |
| 06/09/2023 | 3,330.00p | 3,465.50p | 3,290.00p | 3,305.00p | 1004 |
| 05/09/2023 | 3,320.00p | 3,430.43p | 3,320.00p | 3,320.00p | 1017 |
| 04/09/2023 | 3,420.00p | 3,551.50p | 3,398.50p | 3,475.00p | 106 |
| 01/09/2023 | 3,420.00p | 3,475.00p | 3,457.66p | 3,475.00p | 80 |
| 31/08/2023 | 3,420.00p | 3,490.00p | 3,420.00p | 3,490.00p | 117 |
| 30/08/2023 | 3,430.00p | 3,479.50p | 3,430.00p | 3,430.00p | 440 |
| 29/08/2023 | 3,320.00p | 3,459.02p | 3,395.00p | 3,395.00p | 1218 |
| 25/08/2023 | 3,320.00p | 3,375.00p | 3,370.00p | 3,375.00p | 0 |
| 24/08/2023 | 3,320.00p | 3,409.20p | 3,357.83p | 3,370.00p | 800 |
| 23/08/2023 | 3,320.00p | 3,400.00p | 3,320.00p | 3,400.00p | 934 |
| 22/08/2023 | 3,290.00p | 3,300.00p | 3,242.00p | 3,300.00p | 733 |
| 21/08/2023 | 3,200.00p | 3,235.00p | 3,200.00p | 3,235.00p | 264 |
| 18/08/2023 | 3,350.00p | 3,350.00p | 3,209.47p | 3,275.00p | 1159 |
| 17/08/2023 | 3,350.00p | 3,350.00p | 3,240.44p | 3,285.00p | 771 |
| 16/08/2023 | 3,360.00p | 3,380.00p | 3,265.00p | 3,265.00p | 2658 |
| 15/08/2023 | 3,420.00p | 3,498.00p | 3,360.00p | 3,400.00p | 3500 |
| 14/08/2023 | 3,540.00p | 3,561.20p | 3,480.00p | 3,480.00p | 1713 |
| 11/08/2023 | 3,480.00p | 3,640.00p | 3,460.00p | 3,590.00p | 3438 |
| 10/08/2023 | 3,440.00p | 3,450.00p | 3,444.50p | 3,450.00p | 2131 |
| 09/08/2023 | 3,440.00p | 3,460.00p | 3,420.00p | 3,425.00p | 758 |
| 08/08/2023 | 3,360.00p | 3,419.00p | 3,360.00p | 3,360.00p | 3951 |
| 07/08/2023 | 3,360.00p | 3,404.80p | 3,360.00p | 3,360.00p | 149 |
| 04/08/2023 | 3,360.00p | 3,374.73p | 3,349.00p | 3,365.00p | 398 |
| 03/08/2023 | 3,310.00p | 3,380.00p | 3,300.00p | 3,360.00p | 1885 |
| 02/08/2023 | 3,410.00p | 3,415.98p | 3,348.77p | 3,365.00p | 3051 |
| 01/08/2023 | 3,430.00p | 3,480.00p | 3,409.93p | 3,480.00p | 1839 |
| 31/07/2023 | 3,410.00p | 3,499.90p | 3,404.50p | 3,465.00p | 1266 |
| 28/07/2023 | 3,410.00p | 3,445.00p | 3,386.50p | 3,445.00p | 2078 |
| 27/07/2023 | 3,590.00p | 3,590.00p | 3,407.88p | 3,420.00p | 3586 |
| 26/07/2023 | 3,470.00p | 3,520.00p | 3,505.68p | 3,520.00p | 709 |
| 25/07/2023 | 3,470.00p | 3,550.00p | 3,347.50p | 3,470.00p | 2366 |
| 24/07/2023 | 3,410.00p | 3,451.88p | 3,405.00p | 3,405.00p | 987 |
| 21/07/2023 | 3,400.00p | 3,436.22p | 3,337.50p | 3,405.00p | 2152 |
| 20/07/2023 | 3,430.00p | 3,465.63p | 3,425.00p | 3,425.00p | 1182 |
| 19/07/2023 | 3,500.00p | 3,577.00p | 3,450.00p | 3,530.00p | 569 |
| 18/07/2023 | 3,470.00p | 3,470.00p | 3,411.87p | 3,465.00p | 4028 |
| 17/07/2023 | 3,380.00p | 3,431.40p | 3,380.00p | 3,395.00p | 402 |
| 14/07/2023 | 3,410.00p | 3,520.67p | 3,400.00p | 3,470.00p | 1977 |
| 13/07/2023 | 3,360.00p | 3,470.00p | 3,382.56p | 3,470.00p | 774 |
| 12/07/2023 | 3,360.00p | 3,420.00p | 3,254.50p | 3,420.00p | 2652 |
| 11/07/2023 | 3,300.00p | 3,325.50p | 3,283.11p | 3,295.00p | 1152 |
| 10/07/2023 | 3,240.00p | 3,305.00p | 3,224.21p | 3,305.00p | 314 |
| 07/07/2023 | 3,220.00p | 3,351.40p | 3,220.00p | 3,240.00p | 1398 |
| 06/07/2023 | 3,380.00p | 3,388.50p | 3,241.50p | 3,255.00p | 2884 |
| 05/07/2023 | 3,470.00p | 3,486.80p | 3,380.00p | 3,450.00p | 2192 |
| 04/07/2023 | 3,460.00p | 3,474.25p | 3,412.00p | 3,450.00p | 2763 |
| 03/07/2023 | 3,340.00p | 3,425.80p | 3,340.00p | 3,365.00p | 453 |
| 30/06/2023 | 3,360.00p | 3,363.40p | 3,350.00p | 3,360.00p | 2272 |
| 29/06/2023 | 3,360.00p | 3,370.00p | 3,316.51p | 3,330.00p | 2285 |
| 28/06/2023 | 3,370.00p | 3,372.95p | 3,320.00p | 3,365.00p | 3060 |
| 27/06/2023 | 3,370.00p | 3,416.80p | 3,316.50p | 3,390.00p | 371 |
| 26/06/2023 | 3,360.00p | 3,383.64p | 3,365.00p | 3,365.00p | 36 |
| 23/06/2023 | 3,360.00p | 3,422.40p | 3,340.20p | 3,390.00p | 1723 |
| 22/06/2023 | 3,340.00p | 3,424.50p | 3,315.50p | 3,365.00p | 1837 |
| 21/06/2023 | 3,400.00p | 3,480.00p | 3,331.93p | 3,350.00p | 1452 |
| 20/06/2023 | 3,500.00p | 3,500.00p | 3,428.04p | 3,435.00p | 3901 |
| 19/06/2023 | 3,470.00p | 3,527.00p | 3,470.00p | 3,500.00p | 690 |
| 16/06/2023 | 3,430.00p | 3,527.00p | 3,430.00p | 3,430.00p | 804 |
| 15/06/2023 | 3,500.00p | 3,567.50p | 3,438.50p | 3,470.00p | 1395 |
| 14/06/2023 | 3,540.00p | 3,575.00p | 3,512.00p | 3,575.00p | 921 |
| 13/06/2023 | 3,580.00p | 3,626.80p | 3,560.00p | 3,565.00p | 3085 |
| 12/06/2023 | 3,550.00p | 3,580.00p | 3,534.50p | 3,565.00p | 1767 |
| 09/06/2023 | 3,600.00p | 3,653.00p | 3,548.58p | 3,565.00p | 2002 |
| 08/06/2023 | 3,660.00p | 3,747.00p | 3,625.00p | 3,625.00p | 2945 |
| 07/06/2023 | 3,700.00p | 3,769.20p | 3,676.30p | 3,685.00p | 1249 |
| 06/06/2023 | 3,610.00p | 3,750.00p | 3,685.80p | 3,750.00p | 750 |
| 05/06/2023 | 3,610.00p | 3,720.20p | 3,610.00p | 3,695.00p | 1642 |
| 02/06/2023 | 3,850.00p | 3,850.00p | 3,630.32p | 3,685.00p | 8225 |
| 01/06/2023 | 3,650.00p | 3,758.10p | 3,600.00p | 3,640.00p | 3061 |
| 31/05/2023 | 3,570.00p | 3,709.50p | 3,560.00p | 3,645.00p | 1204 |
| 30/05/2023 | 3,620.00p | 3,730.00p | 3,560.00p | 3,650.00p | 2817 |
| 26/05/2023 | 3,630.00p | 3,732.00p | 3,560.00p | 3,660.00p | 6671 |
| 25/05/2023 | 3,670.00p | 3,811.00p | 3,587.54p | 3,645.00p | 3490 |
| 24/05/2023 | 3,680.00p | 3,718.50p | 3,653.28p | 3,680.00p | 1825 |
| 23/05/2023 | 3,810.00p | 3,830.00p | 3,695.00p | 3,695.00p | 1930 |
| 22/05/2023 | 3,860.00p | 3,840.00p | 3,759.00p | 3,840.00p | 101 |
| 19/05/2023 | 3,860.00p | 3,923.00p | 3,824.23p | 3,825.00p | 1558 |
| 18/05/2023 | 3,860.00p | 4,021.50p | 3,815.00p | 3,815.00p | 1885 |
| 17/05/2023 | 3,950.00p | 3,957.50p | 3,900.00p | 3,900.00p | 1985 |
| 16/05/2023 | 4,060.00p | 4,132.00p | 3,943.59p | 3,975.00p | 1051 |
| 15/05/2023 | 4,040.00p | 4,096.50p | 3,995.00p | 4,040.00p | 1728 |
| 12/05/2023 | 4,040.00p | 4,040.00p | 3,990.00p | 4,000.00p | 2921 |
| 11/05/2023 | 4,040.00p | 4,192.00p | 4,048.00p | 4,125.00p | 366 |
| 10/05/2023 | 4,040.00p | 4,201.50p | 4,040.00p | 4,125.00p | 1165 |
| 09/05/2023 | 4,150.00p | 4,160.00p | 3,979.00p | 4,130.00p | 3355 |
| 05/05/2023 | 3,960.00p | 4,148.16p | 3,960.00p | 4,075.00p | 2566 |
| 04/05/2023 | 3,980.00p | 4,139.80p | 3,974.80p | 4,050.00p | 2501 |
| 03/05/2023 | 4,040.00p | 4,130.00p | 3,983.00p | 4,090.00p | 2666 |
| 02/05/2023 | 3,940.00p | 4,037.30p | 3,855.10p | 3,980.00p | 3205 |
| 28/04/2023 | 3,940.00p | 4,015.20p | 3,864.50p | 3,940.00p | 2569 |
| 27/04/2023 | 3,860.00p | 3,993.00p | 3,860.00p | 3,930.00p | 1804 |
| 26/04/2023 | 3,960.00p | 4,020.00p | 3,871.40p | 4,020.00p | 1540 |
*Close Price adjusted for both dividends and splits