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
Zinnwald Lithium (ZNWD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 7.25p | 7.40p | 7.20p | 7.30p | 165403 |
| 20/11/2024 | 7.60p | 7.70p | 7.10p | 7.25p | 4224172 |
| 19/11/2024 | 7.65p | 7.80p | 7.50p | 7.60p | 150700 |
| 18/11/2024 | 7.85p | 8.00p | 7.50p | 7.65p | 179391 |
| 15/11/2024 | 7.90p | 8.00p | 7.70p | 8.00p | 213715 |
| 14/11/2024 | 7.90p | 8.00p | 7.80p | 7.90p | 253723 |
| 13/11/2024 | 8.00p | 8.00p | 7.80p | 7.90p | 22864 |
| 12/11/2024 | 8.00p | 8.00p | 7.82p | 8.00p | 75572 |
| 11/11/2024 | 8.00p | 8.20p | 7.80p | 8.00p | 215761 |
| 08/11/2024 | 8.00p | 8.20p | 7.80p | 8.00p | 66139 |
| 07/11/2024 | 7.85p | 8.16p | 7.80p | 8.00p | 86844 |
| 06/11/2024 | 8.05p | 8.40p | 7.70p | 7.85p | 341598 |
| 05/11/2024 | 8.05p | 8.05p | 7.70p | 8.05p | 309944 |
| 04/11/2024 | 8.05p | 8.15p | 7.78p | 8.05p | 136416 |
| 01/11/2024 | 8.05p | 8.30p | 7.75p | 8.05p | 22990 |
| 31/10/2024 | 8.20p | 8.40p | 7.70p | 8.05p | 157121 |
| 30/10/2024 | 8.20p | 8.40p | 8.00p | 8.20p | 109975 |
| 29/10/2024 | 8.20p | 8.40p | 8.00p | 8.20p | 949749 |
| 28/10/2024 | 8.20p | 8.40p | 8.20p | 8.20p | 15116 |
| 25/10/2024 | 8.20p | 8.38p | 8.20p | 8.20p | 53714 |
| 24/10/2024 | 8.20p | 8.38p | 8.06p | 8.20p | 370891 |
| 23/10/2024 | 8.20p | 8.40p | 8.00p | 8.00p | 184684 |
| 22/10/2024 | 8.40p | 8.50p | 8.14p | 8.20p | 334115 |
| 21/10/2024 | 8.35p | 8.50p | 8.20p | 8.40p | 70216 |
| 18/10/2024 | 8.25p | 8.50p | 8.20p | 8.35p | 154705 |
| 17/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 66540 |
| 16/10/2024 | 8.25p | 8.43p | 8.20p | 8.25p | 106560 |
| 15/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 200187 |
| 14/10/2024 | 8.25p | 8.50p | 8.15p | 8.25p | 125868 |
| 11/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 56745 |
| 10/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 44800 |
| 09/10/2024 | 8.10p | 8.50p | 8.00p | 8.25p | 253395 |
| 08/10/2024 | 8.10p | 8.20p | 8.00p | 8.10p | 106813 |
| 07/10/2024 | 8.10p | 8.20p | 7.70p | 8.10p | 445296 |
| 04/10/2024 | 8.10p | 8.25p | 8.00p | 8.20p | 369298 |
| 03/10/2024 | 8.25p | 8.30p | 8.00p | 8.10p | 146714 |
| 02/10/2024 | 8.25p | 8.50p | 8.06p | 8.25p | 19095 |
| 01/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 127324 |
| 30/09/2024 | 8.25p | 8.50p | 8.04p | 8.25p | 62466 |
| 27/09/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 452448 |
| 26/09/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 43598 |
| 25/09/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 232743 |
| 24/09/2024 | 8.40p | 8.50p | 8.00p | 8.00p | 107784 |
| 23/09/2024 | 8.40p | 8.50p | 8.30p | 8.40p | 97420 |
| 20/09/2024 | 8.60p | 8.60p | 8.20p | 8.40p | 213311 |
| 19/09/2024 | 8.30p | 9.00p | 8.20p | 8.60p | 278291 |
| 18/09/2024 | 8.30p | 8.40p | 8.20p | 8.30p | 130361 |
| 17/09/2024 | 8.30p | 8.40p | 8.20p | 8.30p | 136188 |
| 16/09/2024 | 8.30p | 8.40p | 8.20p | 8.30p | 44437 |
| 13/09/2024 | 8.75p | 9.00p | 8.00p | 8.00p | 768760 |
| 12/09/2024 | 9.15p | 9.30p | 8.10p | 8.10p | 757575 |
| 11/09/2024 | 9.10p | 9.30p | 9.00p | 9.00p | 92215 |
| 10/09/2024 | 9.10p | 9.20p | 9.00p | 9.00p | 89795 |
| 09/09/2024 | 9.10p | 9.20p | 9.00p | 9.10p | 21321 |
| 06/09/2024 | 9.40p | 9.50p | 9.00p | 9.10p | 231741 |
| 05/09/2024 | 9.45p | 9.60p | 9.12p | 9.40p | 309863 |
| 04/09/2024 | 9.65p | 9.80p | 9.30p | 9.45p | 143557 |
| 03/09/2024 | 9.30p | 9.80p | 9.20p | 9.65p | 497424 |
| 02/09/2024 | 9.45p | 9.72p | 9.20p | 9.30p | 551917 |
| 30/08/2024 | 9.35p | 9.65p | 9.20p | 9.45p | 625231 |
| 29/08/2024 | 8.50p | 9.80p | 8.30p | 9.40p | 3396970 |
| 28/08/2024 | 7.45p | 8.85p | 7.21p | 8.60p | 1813502 |
| 27/08/2024 | 7.35p | 7.70p | 7.20p | 7.45p | 176067 |
| 23/08/2024 | 7.35p | 7.50p | 7.22p | 7.35p | 56270 |
| 22/08/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 60766 |
| 21/08/2024 | 7.50p | 7.80p | 7.10p | 7.35p | 470716 |
| 20/08/2024 | 7.55p | 7.60p | 7.20p | 7.50p | 86855 |
| 19/08/2024 | 7.65p | 7.80p | 7.35p | 7.55p | 76873 |
| 16/08/2024 | 7.65p | 7.79p | 7.50p | 7.65p | 47715 |
| 15/08/2024 | 7.65p | 7.80p | 7.50p | 7.65p | 70092 |
| 14/08/2024 | 7.65p | 7.79p | 7.50p | 7.60p | 23765 |
| 13/08/2024 | 7.65p | 7.65p | 7.50p | 7.65p | 29836 |
| 12/08/2024 | 7.65p | 7.80p | 7.50p | 7.65p | 80919 |
| 09/08/2024 | 7.75p | 7.99p | 7.48p | 7.48p | 172748 |
| 08/08/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 67036 |
| 07/08/2024 | 7.65p | 8.00p | 7.50p | 7.75p | 140054 |
| 06/08/2024 | 7.65p | 7.79p | 7.53p | 7.65p | 99208 |
| 05/08/2024 | 7.90p | 8.00p | 7.50p | 7.60p | 256699 |
| 02/08/2024 | 7.90p | 8.00p | 7.80p | 7.90p | 53216 |
| 01/08/2024 | 8.05p | 8.10p | 7.80p | 7.95p | 229115 |
| 31/07/2024 | 8.05p | 8.10p | 8.00p | 8.05p | 34675 |
| 30/07/2024 | 8.05p | 8.07p | 8.00p | 8.05p | 267463 |
| 29/07/2024 | 8.05p | 8.10p | 8.00p | 8.05p | 1063757 |
| 26/07/2024 | 8.10p | 8.20p | 8.00p | 8.05p | 255133 |
| 25/07/2024 | 8.50p | 8.70p | 8.01p | 8.18p | 394468 |
| 24/07/2024 | 8.50p | 8.65p | 8.40p | 8.50p | 13149 |
| 23/07/2024 | 8.55p | 8.70p | 8.30p | 8.50p | 82875 |
| 22/07/2024 | 8.55p | 8.70p | 8.40p | 8.55p | 120967 |
| 19/07/2024 | 8.55p | 8.70p | 8.40p | 8.55p | 124219 |
| 18/07/2024 | 8.55p | 8.70p | 8.40p | 8.55p | 91356 |
| 17/07/2024 | 8.55p | 8.55p | 8.40p | 8.55p | 72559 |
| 16/07/2024 | 8.20p | 8.70p | 8.00p | 8.55p | 718827 |
| 15/07/2024 | 8.10p | 8.40p | 7.84p | 8.20p | 120176 |
| 12/07/2024 | 7.95p | 8.20p | 7.70p | 8.10p | 183451 |
| 11/07/2024 | 8.05p | 8.20p | 7.70p | 7.85p | 40324 |
| 10/07/2024 | 7.95p | 8.20p | 7.70p | 7.95p | 242409 |
| 09/07/2024 | 8.10p | 8.20p | 7.80p | 7.95p | 60134 |
| 08/07/2024 | 8.35p | 8.40p | 8.00p | 8.10p | 303447 |
| 05/07/2024 | 8.35p | 8.50p | 8.10p | 8.35p | 66486 |
| 04/07/2024 | 8.25p | 8.50p | 8.10p | 8.22p | 236390 |
| 03/07/2024 | 8.35p | 8.50p | 8.10p | 8.25p | 92146 |
| 02/07/2024 | 8.35p | 8.50p | 8.20p | 8.35p | 89582 |
| 01/07/2024 | 8.55p | 8.70p | 8.20p | 8.35p | 184766 |
| 28/06/2024 | 8.30p | 8.70p | 8.10p | 8.30p | 449982 |
| 27/06/2024 | 8.55p | 8.80p | 8.10p | 8.30p | 333207 |
| 26/06/2024 | 8.55p | 8.80p | 8.20p | 8.20p | 56240 |
| 25/06/2024 | 8.70p | 8.90p | 8.24p | 8.55p | 133510 |
| 24/06/2024 | 8.45p | 8.90p | 8.45p | 8.70p | 385407 |
| 21/06/2024 | 8.90p | 9.00p | 8.40p | 8.45p | 236019 |
| 20/06/2024 | 9.25p | 9.50p | 8.80p | 8.90p | 179224 |
| 19/06/2024 | 9.35p | 9.50p | 9.00p | 9.25p | 81110 |
| 18/06/2024 | 9.60p | 9.80p | 9.20p | 9.35p | 77598 |
| 17/06/2024 | 9.65p | 9.80p | 9.40p | 9.60p | 88671 |
| 14/06/2024 | 10.15p | 10.15p | 9.50p | 9.65p | 444253 |
| 13/06/2024 | 10.25p | 10.50p | 9.80p | 10.15p | 57552 |
| 12/06/2024 | 10.60p | 11.00p | 10.00p | 10.25p | 305529 |
| 11/06/2024 | 10.75p | 11.00p | 10.22p | 10.60p | 275019 |
| 10/06/2024 | 11.25p | 11.50p | 10.65p | 10.75p | 401256 |
| 07/06/2024 | 11.60p | 11.70p | 11.00p | 11.25p | 218179 |
| 06/06/2024 | 12.00p | 12.72p | 11.25p | 11.60p | 1003717 |
| 05/06/2024 | 11.35p | 12.00p | 11.00p | 11.35p | 2254812 |
| 04/06/2024 | 10.15p | 12.00p | 9.80p | 11.80p | 1894519 |
| 03/06/2024 | 10.25p | 10.50p | 9.80p | 10.15p | 276501 |
| 31/05/2024 | 11.05p | 11.30p | 10.00p | 10.25p | 859222 |
| 30/05/2024 | 11.05p | 11.30p | 10.80p | 11.30p | 231629 |
| 29/05/2024 | 10.55p | 11.30p | 10.30p | 11.20p | 582370 |
| 28/05/2024 | 10.20p | 10.80p | 10.00p | 10.55p | 306756 |
| 24/05/2024 | 11.35p | 11.50p | 10.00p | 10.20p | 1084658 |
| 23/05/2024 | 10.85p | 12.35p | 10.70p | 11.35p | 2631941 |
| 22/05/2024 | 9.40p | 11.24p | 9.20p | 10.80p | 3335819 |
| 21/05/2024 | 8.80p | 9.40p | 8.70p | 9.30p | 1160564 |
| 20/05/2024 | 8.65p | 8.90p | 8.60p | 8.80p | 331637 |
| 17/05/2024 | 8.35p | 8.80p | 8.20p | 8.65p | 569728 |
| 16/05/2024 | 8.15p | 8.50p | 8.00p | 8.50p | 840028 |
| 15/05/2024 | 7.85p | 8.30p | 7.70p | 8.15p | 1420342 |
| 14/05/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 156181 |
| 13/05/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 460017 |
| 10/05/2024 | 7.75p | 8.00p | 7.50p | 7.60p | 843196 |
| 09/05/2024 | 7.45p | 7.75p | 7.30p | 7.75p | 947005 |
| 08/05/2024 | 7.35p | 7.60p | 7.18p | 7.45p | 428845 |
| 07/05/2024 | 7.25p | 7.60p | 7.10p | 7.35p | 264101 |
| 03/05/2024 | 7.20p | 7.40p | 7.10p | 7.25p | 244302 |
| 02/05/2024 | 7.30p | 7.40p | 7.00p | 7.20p | 455525 |
| 01/05/2024 | 7.15p | 7.40p | 7.00p | 7.30p | 507139 |
| 30/04/2024 | 6.90p | 7.40p | 6.70p | 7.15p | 1660102 |
| 29/04/2024 | 6.65p | 7.00p | 6.44p | 6.90p | 675097 |
| 26/04/2024 | 6.60p | 6.80p | 6.40p | 6.65p | 166126 |
| 25/04/2024 | 6.65p | 6.80p | 6.40p | 6.60p | 75456 |
| 24/04/2024 | 6.70p | 6.80p | 6.50p | 6.65p | 718350 |
| 23/04/2024 | 6.50p | 6.86p | 6.40p | 6.70p | 234783 |
| 22/04/2024 | 6.35p | 6.58p | 6.08p | 6.50p | 550235 |
| 19/04/2024 | 6.35p | 6.50p | 6.08p | 6.08p | 573077 |
| 18/04/2024 | 6.35p | 6.50p | 6.28p | 6.35p | 62321 |
| 17/04/2024 | 6.10p | 6.50p | 6.06p | 6.35p | 525338 |
| 16/04/2024 | 6.10p | 6.20p | 6.00p | 6.10p | 157651 |
| 15/04/2024 | 5.85p | 6.20p | 5.80p | 6.10p | 472678 |
| 12/04/2024 | 5.65p | 6.00p | 5.50p | 5.85p | 319810 |
| 11/04/2024 | 5.60p | 5.80p | 5.50p | 5.65p | 714443 |
| 10/04/2024 | 5.60p | 5.80p | 5.43p | 5.60p | 1785691 |
| 09/04/2024 | 5.65p | 5.80p | 5.40p | 5.60p | 220899 |
| 08/04/2024 | 5.70p | 5.80p | 5.50p | 5.65p | 328651 |
| 05/04/2024 | 5.75p | 6.00p | 5.60p | 5.70p | 495946 |
| 04/04/2024 | 5.80p | 5.94p | 5.60p | 5.75p | 553172 |
| 03/04/2024 | 5.85p | 6.10p | 5.60p | 5.80p | 222289 |
| 02/04/2024 | 5.85p | 6.10p | 5.60p | 5.85p | 195490 |
| 28/03/2024 | 6.05p | 6.10p | 5.63p | 5.85p | 222321 |
| 27/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 255952 |
| 26/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 81143 |
| 25/03/2024 | 6.10p | 6.20p | 6.00p | 6.05p | 107013 |
| 22/03/2024 | 6.30p | 6.40p | 6.00p | 6.10p | 581944 |
| 21/03/2024 | 6.40p | 6.50p | 6.20p | 6.20p | 506459 |
| 20/03/2024 | 6.55p | 6.55p | 6.40p | 6.40p | 81534 |
| 19/03/2024 | 6.55p | 6.60p | 6.25p | 6.40p | 1490993 |
| 18/03/2024 | 6.55p | 6.60p | 6.50p | 6.55p | 157981 |
| 15/03/2024 | 6.50p | 6.60p | 6.00p | 6.55p | 232883 |
| 14/03/2024 | 6.50p | 6.60p | 6.40p | 6.50p | 433454 |
| 13/03/2024 | 6.50p | 6.60p | 6.42p | 6.50p | 722425 |
| 12/03/2024 | 6.50p | 6.60p | 6.40p | 6.50p | 264568 |
| 11/03/2024 | 6.55p | 6.60p | 6.40p | 6.50p | 537615 |
| 08/03/2024 | 6.55p | 6.60p | 6.50p | 6.55p | 52237 |
| 07/03/2024 | 6.75p | 6.94p | 6.50p | 6.55p | 444077 |
| 06/03/2024 | 6.45p | 6.90p | 6.30p | 6.70p | 1761870 |
| 05/03/2024 | 6.45p | 6.60p | 6.30p | 6.45p | 206462 |
| 04/03/2024 | 6.45p | 6.60p | 6.25p | 6.45p | 466856 |
| 01/03/2024 | 6.45p | 6.60p | 6.30p | 6.45p | 122375 |
| 29/02/2024 | 6.60p | 6.80p | 6.20p | 6.45p | 639950 |
| 28/02/2024 | 6.45p | 6.75p | 6.30p | 6.60p | 949440 |
| 27/02/2024 | 6.40p | 6.62p | 6.30p | 6.62p | 978863 |
| 26/02/2024 | 6.65p | 6.98p | 6.30p | 6.40p | 1458828 |
| 23/02/2024 | 6.45p | 6.80p | 6.10p | 6.65p | 1592346 |
| 22/02/2024 | 7.55p | 7.70p | 6.35p | 6.56p | 6639476 |
| 21/02/2024 | 5.65p | 8.30p | 5.60p | 7.55p | 28796140 |
| 20/02/2024 | 5.45p | 5.50p | 5.30p | 5.35p | 491870 |
| 19/02/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 837335 |
| 16/02/2024 | 5.55p | 5.70p | 5.40p | 5.60p | 1058764 |
| 15/02/2024 | 6.05p | 6.10p | 5.50p | 5.70p | 1705314 |
| 14/02/2024 | 6.35p | 6.50p | 6.00p | 6.05p | 679648 |
| 13/02/2024 | 6.35p | 6.47p | 6.20p | 6.35p | 327906 |
| 12/02/2024 | 6.50p | 6.80p | 6.20p | 6.20p | 434907 |
| 09/02/2024 | 6.50p | 6.80p | 6.20p | 6.50p | 353778 |
*Close Price adjusted for both dividends and splits