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 Eurocell (ECEL) by Steve Moore in ShareProphets
- Avoid DFS Furniture (DFS) by Steve Moore in ShareProphets
- Avoid Focusrite (TUNE) by Steve Moore in ShareProphets
- Overweight Sage Group (SGE) by JP Morgan
- Sector Perform Sabre Insurance Group (SBRE) by RBC Capital
- Overweight Centrica (CNA) by JP Morgan
- Hold BP (BP.) by HSBC
- Buy Softcat (SCT) by Berenberg
- Buy Eurocell (ECEL) by Berenberg
- Buy Essentra (ESNT) by Berenberg
- Buy Rockhopper Exploration (RKH) by Canaccord Genuity
- Speculative Buy Atlantic Lithium Limited NPV (DI) (ALL) by Canaccord Genuity
- Buy YouGov (YOU) by Canaccord Genuity
- Buy Softcat (SCT) by Shore Capital
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Buy PCI-PAL (PCIP) by Canaccord Genuity
- Buy Trainline (TRN) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Clarkson (CKN) by Canaccord Genuity
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2023 | 4.20p | 4.20p | 3.90p | 4.00p | 4023230 |
| 24/01/2023 | 4.20p | 4.26p | 4.01p | 4.20p | 7316962 |
| 23/01/2023 | 4.15p | 4.27p | 4.06p | 4.20p | 6619437 |
| 20/01/2023 | 3.90p | 4.20p | 3.90p | 4.05p | 4344002 |
| 19/01/2023 | 3.85p | 3.99p | 3.83p | 3.90p | 3496699 |
| 18/01/2023 | 3.93p | 3.98p | 3.72p | 3.85p | 6355791 |
| 17/01/2023 | 3.73p | 4.00p | 3.68p | 3.85p | 6470045 |
| 16/01/2023 | 3.70p | 3.90p | 3.69p | 3.73p | 4526193 |
| 13/01/2023 | 3.55p | 3.85p | 3.55p | 3.70p | 8489946 |
| 12/01/2023 | 3.75p | 3.79p | 3.50p | 3.55p | 4305282 |
| 11/01/2023 | 3.45p | 3.79p | 3.43p | 3.70p | 15344938 |
| 10/01/2023 | 3.30p | 3.56p | 3.10p | 3.40p | 27027028 |
| 09/01/2023 | 3.30p | 3.37p | 3.20p | 3.20p | 2280041 |
| 06/01/2023 | 3.30p | 3.40p | 3.27p | 3.30p | 957540 |
| 05/01/2023 | 3.10p | 3.36p | 3.10p | 3.30p | 1687727 |
| 04/01/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 392928 |
| 03/01/2023 | 3.15p | 3.23p | 3.00p | 3.10p | 2498933 |
| 30/12/2022 | 3.25p | 3.28p | 3.07p | 3.15p | 550320 |
| 29/12/2022 | 3.10p | 3.40p | 3.10p | 3.25p | 1272151 |
| 28/12/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 814945 |
| 23/12/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 1062295 |
| 22/12/2022 | 3.10p | 3.20p | 3.07p | 3.10p | 398757 |
| 21/12/2022 | 3.05p | 3.10p | 3.00p | 3.10p | 1817758 |
| 20/12/2022 | 3.10p | 3.10p | 3.01p | 3.05p | 1114065 |
| 19/12/2022 | 3.15p | 3.16p | 3.00p | 3.00p | 3136940 |
| 16/12/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 1768461 |
| 15/12/2022 | 3.10p | 3.30p | 3.04p | 3.20p | 8949433 |
| 14/12/2022 | 3.10p | 3.10p | 3.04p | 3.10p | 1499360 |
| 13/12/2022 | 3.10p | 3.10p | 3.02p | 3.10p | 1331183 |
| 12/12/2022 | 3.10p | 3.10p | 3.03p | 3.10p | 2589575 |
| 09/12/2022 | 3.10p | 3.13p | 3.05p | 3.10p | 464699 |
| 08/12/2022 | 3.10p | 3.11p | 3.00p | 3.10p | 1165967 |
| 07/12/2022 | 3.15p | 3.15p | 3.10p | 3.10p | 1838729 |
| 06/12/2022 | 3.15p | 3.18p | 3.01p | 3.15p | 4794008 |
| 05/12/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 3076416 |
| 02/12/2022 | 3.20p | 3.20p | 3.10p | 3.20p | 812266 |
| 01/12/2022 | 3.20p | 3.23p | 3.16p | 3.20p | 326663 |
| 30/11/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 2103427 |
| 29/11/2022 | 3.35p | 3.37p | 3.12p | 3.12p | 2186183 |
| 28/11/2022 | 3.35p | 3.47p | 3.20p | 3.35p | 1299233 |
| 25/11/2022 | 3.35p | 3.48p | 3.23p | 3.35p | 2501091 |
| 24/11/2022 | 3.15p | 3.49p | 3.15p | 3.35p | 3143100 |
| 23/11/2022 | 3.20p | 3.23p | 3.13p | 3.17p | 833727 |
| 22/11/2022 | 3.15p | 3.30p | 3.13p | 3.20p | 2494448 |
| 21/11/2022 | 3.10p | 3.29p | 3.10p | 3.15p | 4040809 |
| 18/11/2022 | 3.00p | 3.19p | 2.96p | 3.10p | 3394141 |
| 17/11/2022 | 3.10p | 3.10p | 2.96p | 3.00p | 1357557 |
| 16/11/2022 | 3.05p | 3.26p | 3.00p | 3.10p | 5772800 |
| 15/11/2022 | 3.03p | 3.26p | 2.98p | 3.05p | 3263012 |
| 14/11/2022 | 3.03p | 3.09p | 2.96p | 3.03p | 1385242 |
| 11/11/2022 | 3.05p | 3.10p | 2.97p | 3.03p | 2505801 |
| 10/11/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 972783 |
| 09/11/2022 | 3.00p | 3.13p | 2.97p | 3.10p | 1232656 |
| 08/11/2022 | 2.95p | 3.10p | 2.91p | 3.10p | 3389015 |
| 07/11/2022 | 3.05p | 3.12p | 2.93p | 2.95p | 2718686 |
| 04/11/2022 | 2.98p | 3.13p | 2.95p | 3.05p | 3254675 |
| 03/11/2022 | 3.20p | 3.28p | 2.93p | 3.10p | 6076302 |
| 02/11/2022 | 3.20p | 3.25p | 3.13p | 3.20p | 1198045 |
| 01/11/2022 | 3.15p | 3.27p | 3.06p | 3.20p | 2529573 |
| 31/10/2022 | 3.25p | 3.30p | 3.11p | 3.18p | 2037660 |
| 28/10/2022 | 3.30p | 3.33p | 3.16p | 3.20p | 2006368 |
| 27/10/2022 | 3.30p | 3.40p | 3.23p | 3.30p | 898906 |
| 26/10/2022 | 3.25p | 3.39p | 3.21p | 3.30p | 1088853 |
| 25/10/2022 | 3.25p | 3.39p | 3.21p | 3.25p | 1626785 |
| 24/10/2022 | 3.40p | 3.50p | 3.00p | 3.25p | 8714317 |
| 21/10/2022 | 3.15p | 3.49p | 3.05p | 3.40p | 10527035 |
| 20/10/2022 | 2.95p | 3.23p | 2.91p | 3.15p | 3120407 |
| 19/10/2022 | 3.05p | 3.06p | 2.91p | 2.95p | 1201417 |
| 18/10/2022 | 3.05p | 3.09p | 3.03p | 3.05p | 1201462 |
| 17/10/2022 | 3.15p | 3.44p | 3.00p | 3.05p | 12923366 |
| 14/10/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 3738031 |
| 13/10/2022 | 3.10p | 3.17p | 3.03p | 3.15p | 1240817 |
| 12/10/2022 | 3.20p | 3.23p | 3.05p | 3.10p | 1260120 |
| 11/10/2022 | 3.10p | 3.20p | 3.03p | 3.20p | 1742477 |
| 10/10/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 1880519 |
| 07/10/2022 | 3.10p | 3.12p | 3.02p | 3.05p | 774178 |
| 06/10/2022 | 3.10p | 3.15p | 3.02p | 3.10p | 1882225 |
| 05/10/2022 | 3.15p | 3.20p | 3.03p | 3.10p | 1284997 |
| 04/10/2022 | 3.15p | 3.29p | 3.08p | 3.15p | 1486857 |
| 03/10/2022 | 3.20p | 3.30p | 3.07p | 3.15p | 541764 |
| 30/09/2022 | 3.15p | 3.30p | 3.15p | 3.20p | 1195538 |
| 29/09/2022 | 3.10p | 3.30p | 2.96p | 3.15p | 4428195 |
| 28/09/2022 | 3.35p | 3.37p | 3.08p | 3.15p | 2955402 |
| 27/09/2022 | 3.25p | 3.40p | 3.23p | 3.35p | 1105477 |
| 26/09/2022 | 3.20p | 3.38p | 3.20p | 3.25p | 2456863 |
| 23/09/2022 | 3.30p | 3.39p | 3.15p | 3.20p | 3101735 |
| 22/09/2022 | 3.30p | 3.50p | 3.28p | 3.40p | 1133594 |
| 21/09/2022 | 3.30p | 3.38p | 3.28p | 3.30p | 717793 |
| 20/09/2022 | 3.30p | 3.40p | 3.27p | 3.30p | 1861081 |
| 19/09/2022 | 3.40p | 3.40p | 3.22p | 3.30p | 1879321 |
| 16/09/2022 | 3.40p | 3.40p | 3.22p | 3.30p | 1879321 |
| 15/09/2022 | 3.50p | 3.50p | 3.20p | 3.40p | 5285855 |
| 14/09/2022 | 3.55p | 3.60p | 3.45p | 3.50p | 2805554 |
| 13/09/2022 | 3.60p | 3.83p | 3.50p | 3.60p | 2664795 |
| 12/09/2022 | 3.40p | 3.80p | 3.36p | 3.60p | 7031954 |
| 09/09/2022 | 3.25p | 3.50p | 3.25p | 3.40p | 4076147 |
| 08/09/2022 | 3.10p | 3.35p | 3.10p | 3.25p | 2317198 |
| 07/09/2022 | 2.95p | 3.17p | 2.95p | 3.10p | 2344363 |
| 06/09/2022 | 2.93p | 3.09p | 2.93p | 2.95p | 2747683 |
| 05/09/2022 | 3.15p | 3.15p | 2.90p | 2.93p | 2785842 |
| 02/09/2022 | 3.00p | 3.18p | 2.97p | 3.15p | 2685260 |
| 01/09/2022 | 3.03p | 3.08p | 2.90p | 3.00p | 1938580 |
| 31/08/2022 | 3.12p | 3.17p | 2.91p | 3.03p | 3234903 |
| 30/08/2022 | 3.20p | 3.20p | 3.04p | 3.12p | 1674739 |
| 29/08/2022 | 3.23p | 3.23p | 3.10p | 3.20p | 1013555 |
| 26/08/2022 | 3.23p | 3.23p | 3.10p | 3.20p | 1013555 |
| 25/08/2022 | 3.23p | 3.30p | 3.15p | 3.23p | 1008374 |
| 24/08/2022 | 3.23p | 3.25p | 3.15p | 3.23p | 1233920 |
| 23/08/2022 | 3.23p | 3.25p | 3.15p | 3.23p | 819863 |
| 22/08/2022 | 3.18p | 3.30p | 3.15p | 3.23p | 1898222 |
| 19/08/2022 | 3.28p | 3.28p | 3.11p | 3.18p | 986773 |
| 18/08/2022 | 3.30p | 3.30p | 3.17p | 3.28p | 1319431 |
| 17/08/2022 | 3.13p | 3.30p | 3.12p | 3.30p | 4567908 |
| 16/08/2022 | 3.38p | 3.38p | 3.07p | 3.13p | 4118935 |
| 15/08/2022 | 3.55p | 3.70p | 3.16p | 3.30p | 9545012 |
| 12/08/2022 | 3.60p | 3.68p | 3.43p | 3.55p | 2401708 |
| 11/08/2022 | 3.60p | 3.72p | 3.48p | 3.60p | 609738 |
| 10/08/2022 | 3.60p | 3.67p | 3.43p | 3.60p | 1375857 |
| 09/08/2022 | 3.60p | 3.69p | 3.35p | 3.60p | 3880482 |
| 08/08/2022 | 3.65p | 3.65p | 3.50p | 3.60p | 1538925 |
| 05/08/2022 | 3.40p | 3.73p | 3.35p | 3.65p | 6958096 |
| 04/08/2022 | 3.50p | 3.50p | 3.31p | 3.40p | 5004497 |
| 03/08/2022 | 3.45p | 3.55p | 3.27p | 3.50p | 4297570 |
| 02/08/2022 | 3.45p | 3.60p | 3.40p | 3.45p | 1922372 |
| 01/08/2022 | 3.45p | 3.59p | 3.33p | 3.45p | 1438268 |
| 29/07/2022 | 3.30p | 3.57p | 3.30p | 3.45p | 3637517 |
| 28/07/2022 | 3.30p | 3.32p | 3.20p | 3.30p | 429675 |
| 27/07/2022 | 3.35p | 3.38p | 3.20p | 3.30p | 824199 |
| 26/07/2022 | 3.23p | 3.49p | 3.17p | 3.30p | 3137440 |
| 25/07/2022 | 3.30p | 3.30p | 3.11p | 3.23p | 4669050 |
| 22/07/2022 | 3.30p | 3.50p | 3.14p | 3.30p | 1546489 |
| 21/07/2022 | 3.35p | 3.37p | 3.10p | 3.30p | 3040351 |
| 20/07/2022 | 3.25p | 3.40p | 3.24p | 3.35p | 1784524 |
| 19/07/2022 | 3.15p | 3.30p | 3.00p | 3.00p | 1291263 |
| 18/07/2022 | 3.15p | 3.24p | 3.03p | 3.15p | 1003411 |
| 15/07/2022 | 3.25p | 3.28p | 3.10p | 3.15p | 2108929 |
| 14/07/2022 | 3.40p | 3.47p | 3.20p | 3.25p | 1965205 |
| 13/07/2022 | 3.40p | 3.44p | 3.36p | 3.40p | 810980 |
| 12/07/2022 | 3.50p | 3.55p | 3.40p | 3.40p | 2510777 |
| 11/07/2022 | 3.55p | 3.66p | 3.43p | 3.50p | 1492479 |
| 08/07/2022 | 3.25p | 3.60p | 3.17p | 3.55p | 2609975 |
| 07/07/2022 | 3.20p | 3.40p | 3.16p | 3.25p | 1715056 |
| 06/07/2022 | 3.35p | 3.35p | 3.13p | 3.20p | 3488586 |
| 05/07/2022 | 3.35p | 3.50p | 3.27p | 3.35p | 853592 |
| 04/07/2022 | 3.45p | 3.50p | 3.20p | 3.35p | 3579657 |
| 01/07/2022 | 3.20p | 3.55p | 3.17p | 3.45p | 3451626 |
| 30/06/2022 | 3.40p | 3.47p | 3.10p | 3.20p | 7276079 |
| 29/06/2022 | 3.50p | 3.53p | 3.40p | 3.40p | 1462636 |
| 28/06/2022 | 3.65p | 3.69p | 3.42p | 3.50p | 1705196 |
| 27/06/2022 | 3.50p | 3.69p | 3.45p | 3.65p | 1636539 |
| 24/06/2022 | 3.65p | 3.65p | 3.40p | 3.50p | 6751784 |
| 23/06/2022 | 3.83p | 3.83p | 3.53p | 3.65p | 6405280 |
| 22/06/2022 | 3.80p | 3.93p | 3.75p | 3.83p | 4496773 |
| 21/06/2022 | 3.80p | 4.07p | 3.70p | 3.80p | 4034901 |
| 20/06/2022 | 4.05p | 4.05p | 3.77p | 3.80p | 2438548 |
| 17/06/2022 | 3.85p | 4.20p | 3.85p | 4.00p | 5690065 |
| 16/06/2022 | 3.90p | 4.00p | 3.70p | 3.85p | 8357669 |
| 15/06/2022 | 4.23p | 4.23p | 3.85p | 3.90p | 4695325 |
| 14/06/2022 | 4.25p | 4.34p | 4.00p | 4.05p | 6894945 |
| 13/06/2022 | 4.40p | 4.49p | 4.10p | 4.20p | 5781606 |
| 10/06/2022 | 4.55p | 4.55p | 4.30p | 4.35p | 5347703 |
| 09/06/2022 | 4.45p | 4.58p | 4.33p | 4.50p | 5101456 |
| 08/06/2022 | 4.60p | 4.75p | 4.40p | 4.45p | 8246795 |
| 07/06/2022 | 4.75p | 4.88p | 4.50p | 4.60p | 13849550 |
| 06/06/2022 | 4.80p | 4.96p | 4.61p | 4.75p | 3761631 |
| 03/06/2022 | 4.70p | 4.90p | 4.60p | 4.70p | 5888697 |
| 02/06/2022 | 4.70p | 4.90p | 4.60p | 4.70p | 5888697 |
| 01/06/2022 | 4.70p | 4.90p | 4.60p | 4.70p | 5888697 |
| 31/05/2022 | 4.80p | 4.88p | 4.40p | 4.70p | 5407136 |
| 30/05/2022 | 4.95p | 5.20p | 4.71p | 4.80p | 8289249 |
| 27/05/2022 | 4.55p | 5.14p | 4.42p | 4.95p | 28844884 |
| 26/05/2022 | 4.15p | 4.80p | 4.03p | 4.55p | 24470410 |
| 25/05/2022 | 4.30p | 4.35p | 3.90p | 4.15p | 8335738 |
| 24/05/2022 | 3.85p | 4.37p | 3.73p | 4.30p | 15551489 |
| 23/05/2022 | 4.05p | 4.05p | 3.81p | 3.85p | 5520788 |
| 20/05/2022 | 4.15p | 4.17p | 4.00p | 4.05p | 4405281 |
| 19/05/2022 | 4.10p | 4.15p | 3.84p | 4.13p | 11625446 |
| 18/05/2022 | 4.25p | 4.27p | 4.15p | 4.15p | 4034094 |
| 17/05/2022 | 4.38p | 4.42p | 4.04p | 4.25p | 12485603 |
| 16/05/2022 | 4.65p | 4.78p | 4.32p | 4.38p | 10173141 |
| 13/05/2022 | 5.00p | 5.00p | 4.50p | 4.65p | 18257808 |
| 12/05/2022 | 5.05p | 6.10p | 4.66p | 4.90p | 77037272 |
| 11/05/2022 | 4.60p | 4.64p | 4.40p | 4.50p | 3793606 |
| 10/05/2022 | 4.85p | 4.88p | 4.50p | 4.60p | 6180499 |
| 09/05/2022 | 4.95p | 5.00p | 4.70p | 4.85p | 7447835 |
| 06/05/2022 | 5.25p | 5.29p | 4.71p | 5.00p | 6872528 |
| 05/05/2022 | 5.35p | 5.50p | 5.10p | 5.25p | 9264378 |
| 04/05/2022 | 5.15p | 5.57p | 5.07p | 5.30p | 9664960 |
| 03/05/2022 | 4.55p | 5.49p | 4.55p | 5.15p | 25670148 |
| 02/05/2022 | 4.25p | 4.82p | 4.22p | 4.55p | 15842028 |
| 29/04/2022 | 4.25p | 4.82p | 4.22p | 4.55p | 15842028 |
| 28/04/2022 | 4.20p | 4.30p | 4.00p | 4.25p | 1600913 |
| 27/04/2022 | 4.15p | 4.28p | 3.98p | 4.20p | 7144673 |
| 26/04/2022 | 4.10p | 4.26p | 4.00p | 4.15p | 2142915 |
| 25/04/2022 | 4.30p | 4.30p | 3.97p | 4.10p | 3046510 |
| 22/04/2022 | 4.10p | 4.45p | 4.03p | 4.30p | 6580919 |
| 21/04/2022 | 4.25p | 4.29p | 3.95p | 4.10p | 5955480 |
| 20/04/2022 | 4.50p | 4.54p | 4.10p | 4.20p | 3861391 |
| 19/04/2022 | 4.28p | 4.65p | 4.26p | 4.55p | 7066676 |
| 18/04/2022 | 4.10p | 4.49p | 3.93p | 4.28p | 9073553 |
*Close Price adjusted for both dividends and splits