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:
- 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
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
Zinnwald Lithium (ZNWD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 11.75p | 13.00p | 11.50p | 12.30p | 2016710 |
| 24/04/2023 | 11.75p | 12.00p | 11.50p | 11.90p | 711119 |
| 21/04/2023 | 12.75p | 13.00p | 11.50p | 11.75p | 1238773 |
| 20/04/2023 | 13.25p | 13.50p | 12.50p | 12.75p | 635329 |
| 19/04/2023 | 13.12p | 13.60p | 13.00p | 13.60p | 455899 |
| 18/04/2023 | 13.38p | 13.75p | 13.00p | 13.12p | 1476634 |
| 17/04/2023 | 12.75p | 14.00p | 12.50p | 13.60p | 2706549 |
| 14/04/2023 | 11.20p | 13.50p | 11.00p | 12.50p | 5665914 |
| 13/04/2023 | 10.75p | 11.41p | 10.50p | 11.20p | 2208774 |
| 12/04/2023 | 10.50p | 11.00p | 10.25p | 10.75p | 587008 |
| 11/04/2023 | 10.50p | 10.75p | 10.25p | 10.50p | 303963 |
| 06/04/2023 | 10.75p | 11.00p | 10.25p | 10.50p | 1549888 |
| 05/04/2023 | 10.75p | 11.00p | 10.25p | 10.75p | 465346 |
| 04/04/2023 | 10.75p | 11.00p | 10.50p | 10.70p | 1388248 |
| 03/04/2023 | 10.25p | 11.00p | 10.13p | 10.75p | 1446038 |
| 31/03/2023 | 9.95p | 10.50p | 9.80p | 10.25p | 626402 |
| 30/03/2023 | 9.95p | 10.20p | 9.70p | 9.95p | 247723 |
| 29/03/2023 | 9.95p | 10.20p | 9.70p | 10.00p | 560281 |
| 28/03/2023 | 9.85p | 10.20p | 9.70p | 9.95p | 634022 |
| 27/03/2023 | 10.05p | 10.20p | 9.70p | 9.85p | 340337 |
| 24/03/2023 | 10.10p | 10.20p | 9.70p | 10.10p | 1065753 |
| 23/03/2023 | 9.25p | 10.50p | 9.00p | 10.20p | 3433274 |
| 22/03/2023 | 8.40p | 8.50p | 8.24p | 8.24p | 244922 |
| 21/03/2023 | 8.40p | 8.50p | 8.30p | 8.30p | 89833 |
| 20/03/2023 | 8.35p | 8.50p | 8.30p | 8.40p | 890238 |
| 17/03/2023 | 8.65p | 8.80p | 8.45p | 8.45p | 162875 |
| 16/03/2023 | 8.65p | 8.80p | 8.50p | 8.65p | 406408 |
| 15/03/2023 | 8.65p | 9.00p | 8.45p | 8.65p | 230262 |
| 14/03/2023 | 8.85p | 9.00p | 8.50p | 8.65p | 309072 |
| 13/03/2023 | 9.15p | 9.20p | 8.60p | 8.85p | 234172 |
| 10/03/2023 | 9.10p | 9.30p | 9.00p | 9.15p | 159901 |
| 09/03/2023 | 8.85p | 9.20p | 8.70p | 9.10p | 473380 |
| 08/03/2023 | 9.10p | 9.16p | 8.70p | 8.85p | 285446 |
| 07/03/2023 | 9.00p | 9.30p | 8.50p | 9.10p | 456234 |
| 06/03/2023 | 9.15p | 9.30p | 8.44p | 9.00p | 358905 |
| 03/03/2023 | 9.15p | 9.30p | 9.00p | 9.15p | 202181 |
| 02/03/2023 | 8.75p | 9.30p | 8.50p | 9.15p | 242820 |
| 01/03/2023 | 8.65p | 9.00p | 8.50p | 8.75p | 271100 |
| 28/02/2023 | 9.25p | 9.50p | 8.50p | 8.85p | 497503 |
| 27/02/2023 | 9.85p | 10.00p | 9.00p | 9.10p | 1511290 |
| 24/02/2023 | 10.75p | 11.00p | 9.70p | 9.85p | 1557099 |
| 23/02/2023 | 10.15p | 11.25p | 10.00p | 10.75p | 2228890 |
| 22/02/2023 | 9.25p | 10.40p | 9.00p | 10.26p | 2893673 |
| 21/02/2023 | 7.75p | 9.50p | 7.50p | 9.50p | 3824906 |
| 20/02/2023 | 7.63p | 8.00p | 7.50p | 7.75p | 567844 |
| 17/02/2023 | 7.25p | 8.00p | 7.00p | 7.79p | 2066055 |
| 16/02/2023 | 7.00p | 7.50p | 6.90p | 7.25p | 502284 |
| 15/02/2023 | 7.00p | 7.10p | 6.84p | 6.84p | 223463 |
| 14/02/2023 | 7.00p | 7.10p | 6.90p | 7.00p | 508070 |
| 13/02/2023 | 7.20p | 7.25p | 6.90p | 7.00p | 1418066 |
| 10/02/2023 | 6.95p | 7.50p | 6.90p | 7.20p | 231143 |
| 09/02/2023 | 6.55p | 7.00p | 6.50p | 7.00p | 1879264 |
| 08/02/2023 | 6.70p | 6.79p | 6.50p | 6.70p | 1605742 |
| 07/02/2023 | 6.75p | 6.90p | 6.50p | 6.55p | 2642835 |
| 06/02/2023 | 6.85p | 7.00p | 6.50p | 6.75p | 1920545 |
| 03/02/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 83070 |
| 02/02/2023 | 7.13p | 7.50p | 6.60p | 6.85p | 1100084 |
| 01/02/2023 | 7.13p | 7.50p | 6.75p | 7.13p | 410663 |
| 31/01/2023 | 7.13p | 7.50p | 6.75p | 7.00p | 630448 |
| 30/01/2023 | 6.83p | 7.50p | 6.75p | 7.13p | 1009122 |
| 27/01/2023 | 6.75p | 6.80p | 6.60p | 6.70p | 1104503 |
| 26/01/2023 | 6.70p | 6.94p | 6.60p | 6.94p | 692598 |
| 25/01/2023 | 6.70p | 6.80p | 6.60p | 6.70p | 174812 |
| 24/01/2023 | 6.75p | 6.90p | 6.60p | 6.70p | 489889 |
| 23/01/2023 | 6.70p | 6.80p | 6.65p | 6.75p | 522327 |
| 20/01/2023 | 7.05p | 7.05p | 6.50p | 6.70p | 3144472 |
| 19/01/2023 | 7.10p | 7.20p | 6.90p | 7.05p | 558318 |
| 18/01/2023 | 7.35p | 7.50p | 7.00p | 7.10p | 1259079 |
| 17/01/2023 | 7.35p | 7.50p | 7.20p | 7.25p | 534019 |
| 16/01/2023 | 7.25p | 7.50p | 7.00p | 7.35p | 817517 |
| 13/01/2023 | 7.08p | 7.50p | 6.90p | 7.26p | 1347403 |
| 12/01/2023 | 7.08p | 7.25p | 6.86p | 7.08p | 551292 |
| 11/01/2023 | 6.95p | 7.25p | 6.90p | 7.00p | 650019 |
| 10/01/2023 | 6.88p | 7.00p | 6.75p | 6.95p | 514338 |
| 09/01/2023 | 6.83p | 7.00p | 6.75p | 6.88p | 532545 |
| 06/01/2023 | 6.85p | 6.90p | 6.70p | 6.83p | 216681 |
| 05/01/2023 | 6.85p | 6.90p | 6.80p | 6.85p | 413242 |
| 04/01/2023 | 6.95p | 7.00p | 6.80p | 6.85p | 319336 |
| 03/01/2023 | 7.13p | 7.25p | 6.80p | 6.90p | 662827 |
| 30/12/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 115303 |
| 29/12/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 356978 |
| 28/12/2022 | 6.88p | 7.25p | 6.78p | 7.13p | 1407308 |
| 23/12/2022 | 6.88p | 7.00p | 6.78p | 6.88p | 188151 |
| 22/12/2022 | 6.80p | 7.00p | 6.75p | 6.88p | 200961 |
| 21/12/2022 | 6.80p | 7.00p | 6.60p | 6.80p | 55221 |
| 20/12/2022 | 6.90p | 7.00p | 6.60p | 6.80p | 166072 |
| 19/12/2022 | 7.10p | 7.20p | 6.80p | 6.90p | 418305 |
| 16/12/2022 | 7.15p | 7.30p | 7.00p | 7.10p | 129532 |
| 15/12/2022 | 7.15p | 7.30p | 7.00p | 7.15p | 560498 |
| 14/12/2022 | 7.15p | 7.30p | 7.00p | 7.15p | 96377 |
| 13/12/2022 | 7.25p | 7.50p | 7.00p | 7.15p | 777460 |
| 12/12/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 107555 |
| 09/12/2022 | 7.38p | 7.50p | 7.00p | 7.25p | 983209 |
| 08/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 222235 |
| 07/12/2022 | 7.38p | 7.50p | 7.25p | 7.30p | 247875 |
| 06/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 198913 |
| 05/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 224365 |
| 02/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 147354 |
| 01/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 156210 |
| 30/11/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 278702 |
| 29/11/2022 | 7.38p | 7.50p | 7.25p | 7.30p | 127153 |
| 28/11/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 233135 |
| 25/11/2022 | 7.38p | 7.50p | 7.25p | 7.50p | 137909 |
| 24/11/2022 | 7.13p | 7.50p | 7.00p | 7.40p | 275290 |
| 23/11/2022 | 7.50p | 7.65p | 7.00p | 7.13p | 1114559 |
| 22/11/2022 | 7.75p | 8.00p | 7.11p | 7.44p | 1497668 |
| 21/11/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 479091 |
| 18/11/2022 | 8.00p | 8.10p | 7.75p | 7.88p | 257844 |
| 17/11/2022 | 8.00p | 8.25p | 7.75p | 8.00p | 99297 |
| 16/11/2022 | 8.13p | 8.30p | 7.75p | 8.00p | 879545 |
| 15/11/2022 | 8.25p | 8.50p | 7.75p | 8.13p | 151985 |
| 14/11/2022 | 8.25p | 8.50p | 8.00p | 8.00p | 789898 |
| 11/11/2022 | 7.88p | 8.50p | 7.75p | 8.25p | 354147 |
| 10/11/2022 | 7.88p | 8.50p | 7.75p | 7.88p | 431535 |
| 09/11/2022 | 7.75p | 8.00p | 7.55p | 8.00p | 602840 |
| 08/11/2022 | 7.75p | 8.00p | 7.50p | 7.70p | 726327 |
| 07/11/2022 | 7.88p | 8.00p | 7.55p | 7.85p | 559067 |
| 04/11/2022 | 7.88p | 8.00p | 7.75p | 8.00p | 256355 |
| 03/11/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 621829 |
| 02/11/2022 | 8.25p | 8.50p | 7.75p | 7.88p | 1389062 |
| 01/11/2022 | 8.35p | 9.00p | 8.00p | 8.25p | 910023 |
| 31/10/2022 | 8.40p | 8.50p | 8.00p | 8.25p | 305700 |
| 28/10/2022 | 8.75p | 9.00p | 8.10p | 8.50p | 678186 |
| 27/10/2022 | 8.38p | 9.00p | 8.25p | 8.75p | 981307 |
| 26/10/2022 | 7.88p | 8.50p | 7.75p | 8.38p | 1459042 |
| 25/10/2022 | 7.88p | 8.00p | 7.75p | 7.80p | 338583 |
| 24/10/2022 | 7.98p | 8.20p | 7.75p | 7.88p | 375459 |
| 21/10/2022 | 8.10p | 8.20p | 7.80p | 7.98p | 179407 |
| 20/10/2022 | 8.10p | 8.25p | 8.00p | 8.10p | 128695 |
| 19/10/2022 | 8.10p | 8.20p | 8.00p | 8.10p | 204677 |
| 18/10/2022 | 8.10p | 8.25p | 8.00p | 8.10p | 641509 |
| 17/10/2022 | 8.15p | 8.30p | 8.00p | 8.10p | 1160535 |
| 14/10/2022 | 8.15p | 8.30p | 8.00p | 8.15p | 183175 |
| 13/10/2022 | 8.15p | 8.30p | 8.00p | 8.15p | 158883 |
| 12/10/2022 | 8.33p | 8.50p | 8.00p | 8.05p | 321303 |
| 11/10/2022 | 8.25p | 8.30p | 8.15p | 8.20p | 575420 |
| 10/10/2022 | 8.35p | 8.47p | 8.20p | 8.25p | 281193 |
| 07/10/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 399966 |
| 06/10/2022 | 8.35p | 8.75p | 8.22p | 8.35p | 382107 |
| 05/10/2022 | 8.63p | 8.75p | 8.35p | 8.35p | 874425 |
| 04/10/2022 | 8.63p | 8.75p | 8.50p | 8.63p | 174031 |
| 03/10/2022 | 8.75p | 9.00p | 8.50p | 8.63p | 250365 |
| 30/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 62522 |
| 29/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 742830 |
| 28/09/2022 | 9.10p | 9.20p | 8.50p | 8.75p | 1191167 |
| 27/09/2022 | 9.25p | 9.50p | 9.00p | 9.20p | 704620 |
| 26/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 811879 |
| 23/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 217925 |
| 22/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 993829 |
| 21/09/2022 | 9.53p | 9.75p | 9.00p | 9.04p | 1129739 |
| 20/09/2022 | 9.75p | 10.00p | 9.40p | 9.40p | 1350396 |
| 19/09/2022 | 10.25p | 12.00p | 9.50p | 9.75p | 686760 |
| 16/09/2022 | 10.25p | 12.00p | 9.50p | 9.75p | 686760 |
| 15/09/2022 | 10.75p | 11.00p | 10.00p | 10.30p | 1642648 |
| 14/09/2022 | 11.25p | 11.50p | 10.50p | 10.80p | 1700760 |
| 13/09/2022 | 10.75p | 12.00p | 10.60p | 11.00p | 7621038 |
| 12/09/2022 | 9.50p | 11.00p | 9.00p | 10.75p | 3794733 |
| 09/09/2022 | 9.15p | 10.00p | 8.80p | 9.45p | 2318559 |
| 08/09/2022 | 9.15p | 9.50p | 8.80p | 9.15p | 660357 |
| 07/09/2022 | 8.75p | 9.50p | 8.50p | 9.00p | 3037163 |
| 06/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 654676 |
| 05/09/2022 | 8.75p | 9.00p | 8.50p | 8.90p | 150390 |
| 02/09/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 454163 |
| 01/09/2022 | 8.75p | 9.00p | 8.15p | 8.75p | 148766 |
| 31/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 535778 |
| 30/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 891552 |
| 29/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 225465 |
| 26/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 225465 |
| 25/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 330839 |
| 24/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 360400 |
| 23/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 726443 |
| 22/08/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 300499 |
| 19/08/2022 | 9.13p | 9.25p | 8.50p | 8.75p | 966943 |
| 18/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 583583 |
| 17/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 479791 |
| 16/08/2022 | 9.13p | 9.25p | 9.00p | 9.10p | 738474 |
| 15/08/2022 | 9.13p | 9.25p | 9.00p | 9.05p | 593254 |
| 12/08/2022 | 9.13p | 9.30p | 9.00p | 9.30p | 1095469 |
| 11/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 717463 |
| 10/08/2022 | 9.13p | 9.25p | 9.00p | 9.25p | 1054206 |
| 09/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 1564329 |
| 08/08/2022 | 9.13p | 9.25p | 9.00p | 9.13p | 437560 |
| 05/08/2022 | 9.13p | 9.25p | 9.00p | 9.25p | 644471 |
| 04/08/2022 | 9.25p | 9.50p | 9.00p | 9.13p | 1396813 |
| 03/08/2022 | 9.35p | 9.50p | 9.00p | 9.25p | 1480477 |
| 02/08/2022 | 9.25p | 9.50p | 9.00p | 9.40p | 1372793 |
| 01/08/2022 | 8.75p | 9.50p | 8.50p | 9.25p | 1242175 |
| 29/07/2022 | 8.50p | 9.00p | 8.42p | 8.75p | 1122715 |
| 28/07/2022 | 8.25p | 9.00p | 8.00p | 8.50p | 261027 |
| 27/07/2022 | 8.50p | 9.00p | 8.00p | 8.25p | 602825 |
| 26/07/2022 | 8.63p | 8.75p | 8.00p | 8.38p | 357487 |
| 25/07/2022 | 8.63p | 9.00p | 8.25p | 8.63p | 671711 |
| 22/07/2022 | 8.50p | 9.00p | 8.25p | 8.70p | 724735 |
| 21/07/2022 | 8.50p | 8.75p | 8.25p | 8.74p | 613322 |
| 20/07/2022 | 8.75p | 9.00p | 8.25p | 8.50p | 764059 |
| 19/07/2022 | 8.25p | 9.00p | 8.25p | 8.75p | 2122652 |
| 18/07/2022 | 8.25p | 8.50p | 7.50p | 8.25p | 1102550 |
| 15/07/2022 | 7.50p | 7.80p | 7.20p | 7.60p | 180416 |
| 14/07/2022 | 7.50p | 7.80p | 7.20p | 7.60p | 485486 |
| 13/07/2022 | 7.50p | 7.80p | 7.31p | 7.50p | 19164 |
*Close Price adjusted for both dividends and splits