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 Marshalls (MSLH) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy Marshalls (MSLH) by Deutsche Bank
- Buy Helios Towers (HTWS) by Deutsche Bank
- Hold Costain Group (COST) by Deutsche Bank
- Buy Rotork (ROR) by Deutsche Bank
- Sector Perform IMI (IMI) by RBC Capital
- Neutral Smith & Nephew (SN.) by UBS
- Overweight Shell (SHEL) by Barclays
- Overweight Harbour Energy (HBR) by Barclays
- Overweight BP (BP.) by Barclays
- Equal Weight Unite Group (UTG) by Barclays
- Neutral Drax Group (DRX) by Goldman Sachs
- Neutral Hammerson (HMSO) by Goldman Sachs
- Outperform Sainsbury (J) (SBRY) by RBC Capital
- Sector Perform Tesco (TSCO) by RBC Capital
- Underweight Auto Trader Group (AUTO) by JP Morgan
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Hold British Land Company (BLND) by William Kay in The Times - Tempus
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | 1.13p | 1.13p | 1.08p | 1.13p | 2176209 |
| 05/06/2025 | 1.13p | 1.15p | 1.05p | 1.10p | 2409570 |
| 04/06/2025 | 1.05p | 1.15p | 1.05p | 1.10p | 3295955 |
| 03/06/2025 | 1.03p | 1.10p | 1.00p | 1.05p | 3009889 |
| 02/06/2025 | 1.08p | 1.08p | 1.00p | 1.03p | 4876948 |
| 30/05/2025 | 1.08p | 1.15p | 1.00p | 1.08p | 964704 |
| 29/05/2025 | 1.05p | 1.15p | 1.03p | 1.08p | 22555816 |
| 28/05/2025 | 1.10p | 1.11p | 1.03p | 1.05p | 6741875 |
| 27/05/2025 | 1.10p | 1.15p | 1.05p | 1.10p | 3627961 |
| 23/05/2025 | 1.15p | 1.20p | 1.09p | 1.10p | 2673993 |
| 22/05/2025 | 1.10p | 1.20p | 1.08p | 1.15p | 3364999 |
| 21/05/2025 | 1.08p | 1.14p | 1.07p | 1.10p | 2438033 |
| 20/05/2025 | 1.10p | 1.15p | 1.06p | 1.08p | 2366620 |
| 19/05/2025 | 1.08p | 1.15p | 1.08p | 1.10p | 2851696 |
| 16/05/2025 | 1.08p | 1.10p | 1.04p | 1.08p | 1564658 |
| 15/05/2025 | 1.13p | 1.15p | 1.03p | 1.13p | 8906912 |
| 14/05/2025 | 1.28p | 1.30p | 1.00p | 1.15p | 35675340 |
| 13/05/2025 | 1.40p | 1.44p | 1.35p | 1.38p | 4791247 |
| 12/05/2025 | 1.45p | 1.50p | 1.36p | 1.40p | 2660800 |
| 09/05/2025 | 1.40p | 1.50p | 1.40p | 1.45p | 4304005 |
| 08/05/2025 | 1.43p | 1.45p | 1.37p | 1.40p | 3649885 |
| 07/05/2025 | 1.45p | 1.47p | 1.40p | 1.43p | 2275320 |
| 06/05/2025 | 1.45p | 1.49p | 1.43p | 1.45p | 1307825 |
| 02/05/2025 | 1.43p | 1.50p | 1.40p | 1.45p | 2387572 |
| 01/05/2025 | 1.45p | 1.45p | 1.40p | 1.43p | 2441719 |
| 30/04/2025 | 1.48p | 1.50p | 1.41p | 1.45p | 3698204 |
| 29/04/2025 | 1.50p | 1.55p | 1.43p | 1.48p | 3629623 |
| 28/04/2025 | 1.48p | 1.55p | 1.44p | 1.48p | 1248038 |
| 25/04/2025 | 1.48p | 1.55p | 1.40p | 1.48p | 674454 |
| 24/04/2025 | 1.48p | 1.53p | 1.48p | 1.48p | 888336 |
| 23/04/2025 | 1.53p | 1.54p | 1.40p | 1.48p | 561724 |
| 22/04/2025 | 1.55p | 1.60p | 1.40p | 1.53p | 7125427 |
| 17/04/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 1871257 |
| 16/04/2025 | 1.55p | 1.60p | 1.54p | 1.55p | 432279 |
| 15/04/2025 | 1.53p | 1.60p | 1.45p | 1.55p | 2627943 |
| 14/04/2025 | 1.48p | 1.60p | 1.48p | 1.53p | 4116133 |
| 11/04/2025 | 1.48p | 1.55p | 1.39p | 1.48p | 1084352 |
| 10/04/2025 | 1.45p | 1.55p | 1.40p | 1.48p | 1297429 |
| 09/04/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 6805053 |
| 08/04/2025 | 1.45p | 1.55p | 1.43p | 1.50p | 3972440 |
| 07/04/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 8919854 |
| 04/04/2025 | 1.55p | 1.60p | 1.40p | 1.45p | 3217974 |
| 03/04/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 916126 |
| 02/04/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 2176926 |
| 01/04/2025 | 1.58p | 1.60p | 1.52p | 1.55p | 1253168 |
| 31/03/2025 | 1.63p | 1.63p | 1.55p | 1.58p | 678444 |
| 28/03/2025 | 1.70p | 1.75p | 1.60p | 1.63p | 4120546 |
| 27/03/2025 | 1.65p | 1.75p | 1.65p | 1.70p | 2620351 |
| 26/03/2025 | 1.65p | 1.70p | 1.64p | 1.65p | 1276301 |
| 25/03/2025 | 1.58p | 1.70p | 1.58p | 1.65p | 4519028 |
| 24/03/2025 | 1.60p | 1.65p | 1.55p | 1.58p | 1066067 |
| 21/03/2025 | 1.55p | 1.60p | 1.52p | 1.58p | 7476844 |
| 20/03/2025 | 1.60p | 1.62p | 1.52p | 1.55p | 1157707 |
| 19/03/2025 | 1.60p | 1.65p | 1.55p | 1.60p | 2752183 |
| 18/03/2025 | 1.55p | 1.65p | 1.55p | 1.60p | 3882073 |
| 17/03/2025 | 1.43p | 1.59p | 1.43p | 1.55p | 6635960 |
| 14/03/2025 | 1.43p | 1.45p | 1.36p | 1.43p | 5674191 |
| 13/03/2025 | 1.43p | 1.43p | 1.41p | 1.43p | 1146927 |
| 12/03/2025 | 1.53p | 1.53p | 1.40p | 1.43p | 4944753 |
| 11/03/2025 | 1.55p | 1.55p | 1.50p | 1.53p | 813177 |
| 10/03/2025 | 1.55p | 1.65p | 1.50p | 1.53p | 8837246 |
| 07/03/2025 | 1.40p | 1.56p | 1.35p | 1.55p | 6266773 |
| 06/03/2025 | 1.40p | 1.42p | 1.35p | 1.40p | 706115 |
| 05/03/2025 | 1.45p | 1.50p | 1.40p | 1.40p | 2032037 |
| 04/03/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2338911 |
| 03/03/2025 | 1.48p | 1.50p | 1.43p | 1.45p | 1339669 |
| 28/02/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1135025 |
| 27/02/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1235418 |
| 26/02/2025 | 1.45p | 1.50p | 1.40p | 1.48p | 2480459 |
| 25/02/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2683958 |
| 24/02/2025 | 1.53p | 1.55p | 1.40p | 1.50p | 3613222 |
| 21/02/2025 | 1.53p | 1.53p | 1.51p | 1.53p | 499347 |
| 20/02/2025 | 1.55p | 1.58p | 1.50p | 1.53p | 2693809 |
| 19/02/2025 | 1.58p | 1.60p | 1.52p | 1.55p | 868516 |
| 18/02/2025 | 1.63p | 1.63p | 1.56p | 1.58p | 3574729 |
| 17/02/2025 | 1.65p | 1.70p | 1.57p | 1.60p | 750817 |
| 14/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 3496176 |
| 13/02/2025 | 1.75p | 1.77p | 1.60p | 1.65p | 9239465 |
| 12/02/2025 | 1.75p | 1.80p | 1.73p | 1.75p | 906996 |
| 11/02/2025 | 1.75p | 1.85p | 1.73p | 1.75p | 4931376 |
| 10/02/2025 | 1.68p | 1.79p | 1.65p | 1.75p | 6732369 |
| 07/02/2025 | 1.73p | 1.77p | 1.66p | 1.68p | 2578194 |
| 06/02/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 2192893 |
| 05/02/2025 | 1.65p | 1.78p | 1.60p | 1.78p | 9440238 |
| 04/02/2025 | 1.55p | 1.73p | 1.50p | 1.65p | 18382140 |
| 03/02/2025 | 1.55p | 1.60p | 1.50p | 1.50p | 2221683 |
| 31/01/2025 | 1.58p | 1.60p | 1.50p | 1.50p | 4257442 |
| 30/01/2025 | 1.60p | 1.65p | 1.56p | 1.65p | 1899302 |
| 29/01/2025 | 1.45p | 1.65p | 1.45p | 1.55p | 8487348 |
| 28/01/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1633258 |
| 27/01/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 3361050 |
| 24/01/2025 | 1.43p | 1.47p | 1.35p | 1.45p | 7488197 |
| 23/01/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 616827 |
| 22/01/2025 | 1.40p | 1.50p | 1.40p | 1.43p | 1165059 |
| 21/01/2025 | 1.43p | 1.46p | 1.35p | 1.40p | 1474675 |
| 20/01/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 2850687 |
| 17/01/2025 | 1.38p | 1.50p | 1.30p | 1.43p | 7248143 |
| 16/01/2025 | 1.43p | 1.54p | 1.30p | 1.35p | 4550006 |
| 15/01/2025 | 1.23p | 1.59p | 1.23p | 1.37p | 22962530 |
| 14/01/2025 | 1.23p | 1.25p | 1.20p | 1.23p | 770763 |
| 13/01/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 1682131 |
| 10/01/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 912811 |
| 09/01/2025 | 1.30p | 1.31p | 1.20p | 1.30p | 941545 |
| 08/01/2025 | 1.30p | 1.35p | 1.23p | 1.28p | 4004123 |
| 07/01/2025 | 1.30p | 1.35p | 1.25p | 1.35p | 5174388 |
| 06/01/2025 | 1.30p | 1.35p | 1.27p | 1.30p | 2841806 |
| 03/01/2025 | 1.30p | 1.33p | 1.25p | 1.30p | 568138 |
| 02/01/2025 | 1.28p | 1.30p | 1.25p | 1.30p | 3319682 |
| 31/12/2024 | 1.25p | 1.29p | 1.23p | 1.25p | 3762677 |
| 30/12/2024 | 1.13p | 1.28p | 1.11p | 1.25p | 11722969 |
| 27/12/2024 | 1.13p | 1.14p | 1.05p | 1.13p | 15979887 |
| 24/12/2024 | 1.18p | 1.18p | 1.13p | 1.13p | 1113295 |
| 23/12/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 5284708 |
| 20/12/2024 | 1.18p | 1.20p | 1.10p | 1.10p | 2119678 |
| 19/12/2024 | 1.23p | 1.23p | 1.11p | 1.18p | 6209907 |
| 18/12/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 427306 |
| 17/12/2024 | 1.23p | 1.23p | 1.21p | 1.23p | 1056648 |
| 16/12/2024 | 1.23p | 1.25p | 1.20p | 1.25p | 5809380 |
| 13/12/2024 | 1.23p | 1.27p | 1.20p | 1.25p | 3182017 |
| 12/12/2024 | 1.23p | 1.25p | 1.22p | 1.23p | 2648745 |
| 11/12/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 979481 |
| 10/12/2024 | 1.25p | 1.29p | 1.20p | 1.23p | 3122459 |
| 09/12/2024 | 1.30p | 1.35p | 1.22p | 1.30p | 4184641 |
| 06/12/2024 | 1.28p | 1.35p | 1.25p | 1.30p | 5744924 |
| 05/12/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 2683480 |
| 04/12/2024 | 1.30p | 1.35p | 1.25p | 1.28p | 2173025 |
| 03/12/2024 | 1.35p | 1.35p | 1.27p | 1.28p | 2943721 |
| 02/12/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 2774380 |
| 29/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 704766 |
| 28/11/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 1876324 |
| 27/11/2024 | 1.35p | 1.45p | 1.25p | 1.35p | 808954 |
| 26/11/2024 | 1.25p | 1.39p | 1.24p | 1.38p | 6107476 |
| 25/11/2024 | 1.30p | 1.30p | 1.20p | 1.25p | 5520339 |
| 22/11/2024 | 1.35p | 1.40p | 1.26p | 1.30p | 3645242 |
| 21/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 1640628 |
| 20/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 4029029 |
| 19/11/2024 | 1.03p | 1.40p | 1.03p | 1.35p | 12389496 |
| 18/11/2024 | 1.43p | 1.45p | 1.33p | 1.43p | 12586420 |
| 15/11/2024 | 1.55p | 1.65p | 1.40p | 1.43p | 19165224 |
| 14/11/2024 | 1.73p | 1.73p | 1.40p | 1.55p | 20934456 |
| 13/11/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 1605113 |
| 12/11/2024 | 1.75p | 1.80p | 1.67p | 1.75p | 5139705 |
| 11/11/2024 | 1.83p | 1.83p | 1.65p | 1.75p | 4218961 |
| 08/11/2024 | 1.90p | 2.10p | 1.80p | 1.85p | 4976144 |
| 07/11/2024 | 2.23p | 2.28p | 1.85p | 1.91p | 21993028 |
| 06/11/2024 | 2.13p | 2.30p | 2.05p | 2.23p | 18097320 |
| 05/11/2024 | 1.85p | 2.25p | 1.84p | 2.13p | 12996228 |
| 04/11/2024 | 1.90p | 1.95p | 1.80p | 1.85p | 3913942 |
| 01/11/2024 | 1.90p | 1.95p | 1.84p | 1.90p | 3849912 |
| 31/10/2024 | 1.90p | 2.00p | 1.86p | 1.90p | 3690062 |
| 30/10/2024 | 1.85p | 1.95p | 1.85p | 1.90p | 3449861 |
| 29/10/2024 | 1.93p | 1.95p | 1.83p | 1.85p | 3554288 |
| 28/10/2024 | 2.05p | 2.15p | 1.91p | 1.93p | 5964367 |
| 25/10/2024 | 1.98p | 2.15p | 1.89p | 2.08p | 16698252 |
| 24/10/2024 | 1.65p | 2.03p | 1.64p | 2.00p | 16025613 |
| 23/10/2024 | 1.60p | 1.70p | 1.59p | 1.70p | 3267147 |
| 22/10/2024 | 1.60p | 1.63p | 1.59p | 1.60p | 824622 |
| 21/10/2024 | 1.65p | 1.67p | 1.58p | 1.60p | 4009346 |
| 18/10/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 4327918 |
| 17/10/2024 | 1.63p | 1.69p | 1.63p | 1.65p | 1499187 |
| 16/10/2024 | 1.60p | 1.65p | 1.59p | 1.63p | 2709525 |
| 15/10/2024 | 1.63p | 1.64p | 1.58p | 1.64p | 4179035 |
| 14/10/2024 | 1.63p | 1.70p | 1.59p | 1.65p | 3287940 |
| 11/10/2024 | 1.63p | 1.68p | 1.58p | 1.63p | 2376461 |
| 10/10/2024 | 1.63p | 1.68p | 1.61p | 1.63p | 391935 |
| 09/10/2024 | 1.65p | 1.73p | 1.60p | 1.63p | 2420131 |
| 08/10/2024 | 1.68p | 1.69p | 1.63p | 1.63p | 468923 |
| 07/10/2024 | 1.73p | 1.74p | 1.65p | 1.68p | 2372529 |
| 04/10/2024 | 1.70p | 1.75p | 1.67p | 1.73p | 2487771 |
| 03/10/2024 | 1.55p | 1.75p | 1.55p | 1.70p | 4978556 |
| 02/10/2024 | 1.55p | 1.60p | 1.55p | 1.55p | 1151562 |
| 01/10/2024 | 1.60p | 1.62p | 1.53p | 1.60p | 2939887 |
| 30/09/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 2376042 |
| 27/09/2024 | 1.55p | 1.67p | 1.51p | 1.65p | 3989610 |
| 26/09/2024 | 1.58p | 1.58p | 1.42p | 1.58p | 7499660 |
| 25/09/2024 | 1.65p | 1.68p | 1.55p | 1.58p | 6923418 |
| 24/09/2024 | 1.68p | 1.69p | 1.66p | 1.68p | 1581756 |
| 23/09/2024 | 1.73p | 1.74p | 1.67p | 1.68p | 1961283 |
| 20/09/2024 | 1.70p | 1.75p | 1.67p | 1.73p | 3607774 |
| 19/09/2024 | 1.73p | 1.73p | 1.67p | 1.70p | 2913249 |
| 18/09/2024 | 1.75p | 1.75p | 1.70p | 1.73p | 1395847 |
| 17/09/2024 | 1.73p | 1.78p | 1.70p | 1.75p | 3214177 |
| 16/09/2024 | 1.73p | 1.78p | 1.70p | 1.73p | 4030367 |
| 13/09/2024 | 1.78p | 1.80p | 1.73p | 1.73p | 1630249 |
| 12/09/2024 | 1.80p | 1.80p | 1.77p | 1.79p | 1667309 |
| 11/09/2024 | 1.85p | 1.86p | 1.78p | 1.80p | 4035107 |
| 10/09/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 2367507 |
| 09/09/2024 | 1.80p | 1.89p | 1.80p | 1.85p | 1835449 |
| 06/09/2024 | 1.88p | 1.90p | 1.80p | 1.80p | 1494503 |
| 05/09/2024 | 1.93p | 1.93p | 1.85p | 1.88p | 808048 |
| 04/09/2024 | 1.78p | 1.88p | 1.78p | 1.88p | 3619636 |
| 03/09/2024 | 1.83p | 1.85p | 1.79p | 1.80p | 2837559 |
| 02/09/2024 | 1.83p | 1.84p | 1.80p | 1.83p | 3752045 |
| 30/08/2024 | 1.83p | 1.87p | 1.80p | 1.83p | 6418946 |
| 29/08/2024 | 1.88p | 1.88p | 1.80p | 1.83p | 8908288 |
| 28/08/2024 | 1.93p | 1.93p | 1.80p | 1.88p | 3705255 |
| 27/08/2024 | 1.95p | 1.97p | 1.90p | 1.93p | 4550412 |
| 23/08/2024 | 1.93p | 1.98p | 1.92p | 1.95p | 1660291 |
| 22/08/2024 | 2.03p | 2.03p | 1.91p | 1.93p | 4359425 |
| 21/08/2024 | 2.00p | 2.03p | 1.95p | 1.98p | 5392975 |
*Close Price adjusted for both dividends and splits