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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 2.10p | 2.85p | 1.90p | 2.78p | 72720456 |
| 06/03/2025 | 1.80p | 2.00p | 1.70p | 1.95p | 142523856 |
| 05/03/2025 | 1.93p | 1.93p | 1.72p | 1.78p | 17143736 |
| 04/03/2025 | 1.88p | 1.98p | 1.85p | 1.92p | 15614991 |
| 03/03/2025 | 2.03p | 2.05p | 1.85p | 1.87p | 7403360 |
| 28/02/2025 | 2.18p | 2.20p | 2.00p | 2.04p | 18946762 |
| 27/02/2025 | 2.08p | 2.15p | 2.05p | 2.08p | 1225711 |
| 26/02/2025 | 2.08p | 2.10p | 2.05p | 2.08p | 765118 |
| 25/02/2025 | 2.15p | 2.15p | 2.00p | 2.06p | 5932379 |
| 24/02/2025 | 2.20p | 2.25p | 2.10p | 2.18p | 1857297 |
| 21/02/2025 | 2.15p | 2.20p | 2.10p | 2.20p | 3878014 |
| 20/02/2025 | 2.25p | 2.30p | 2.13p | 2.15p | 8524089 |
| 19/02/2025 | 2.33p | 2.35p | 2.24p | 2.25p | 910281 |
| 18/02/2025 | 2.33p | 2.35p | 2.25p | 2.33p | 430554 |
| 17/02/2025 | 2.35p | 2.40p | 2.27p | 2.32p | 6541434 |
| 14/02/2025 | 2.33p | 2.40p | 2.30p | 2.35p | 7776137 |
| 13/02/2025 | 2.38p | 2.40p | 2.25p | 2.33p | 1493382 |
| 12/02/2025 | 2.50p | 2.58p | 2.30p | 2.38p | 9281075 |
| 11/02/2025 | 2.50p | 2.55p | 2.37p | 2.40p | 4631923 |
| 10/02/2025 | 2.43p | 2.62p | 2.40p | 2.50p | 13666806 |
| 07/02/2025 | 2.33p | 2.50p | 2.30p | 2.43p | 8849497 |
| 06/02/2025 | 2.33p | 2.40p | 2.25p | 2.33p | 8534312 |
| 05/02/2025 | 2.25p | 2.40p | 2.20p | 2.28p | 8742828 |
| 04/02/2025 | 2.18p | 2.31p | 2.15p | 2.25p | 18972694 |
| 03/02/2025 | 2.03p | 2.25p | 2.00p | 2.15p | 40421040 |
| 31/01/2025 | 1.98p | 2.05p | 1.98p | 2.00p | 6058677 |
| 30/01/2025 | 1.98p | 2.05p | 1.95p | 1.98p | 1218152 |
| 29/01/2025 | 2.08p | 2.10p | 1.90p | 1.98p | 4130792 |
| 28/01/2025 | 2.08p | 2.10p | 2.06p | 2.08p | 216401 |
| 27/01/2025 | 2.18p | 2.20p | 2.05p | 2.08p | 4159017 |
| 24/01/2025 | 2.23p | 2.25p | 2.13p | 2.18p | 3390806 |
| 23/01/2025 | 2.23p | 2.25p | 2.20p | 2.23p | 2179936 |
| 22/01/2025 | 2.23p | 2.25p | 2.20p | 2.23p | 357678 |
| 21/01/2025 | 2.30p | 2.30p | 2.20p | 2.23p | 511050 |
| 20/01/2025 | 2.25p | 2.30p | 2.25p | 2.25p | 2089543 |
| 17/01/2025 | 2.25p | 2.30p | 2.20p | 2.25p | 3416756 |
| 16/01/2025 | 2.30p | 2.33p | 2.23p | 2.25p | 661127 |
| 15/01/2025 | 2.25p | 2.37p | 2.25p | 2.30p | 969873 |
| 14/01/2025 | 2.35p | 2.35p | 2.23p | 2.25p | 3088940 |
| 13/01/2025 | 2.35p | 2.43p | 2.26p | 2.35p | 4245821 |
| 10/01/2025 | 2.28p | 2.40p | 2.25p | 2.35p | 6787699 |
| 09/01/2025 | 2.15p | 2.30p | 2.12p | 2.28p | 4117051 |
| 08/01/2025 | 2.18p | 2.18p | 2.14p | 2.15p | 1069662 |
| 07/01/2025 | 2.18p | 2.20p | 2.10p | 2.18p | 2053619 |
| 06/01/2025 | 2.23p | 2.30p | 2.08p | 2.18p | 6757186 |
| 03/01/2025 | 2.13p | 2.25p | 2.01p | 2.23p | 10036410 |
| 02/01/2025 | 2.13p | 2.13p | 2.10p | 2.13p | 2799287 |
| 31/12/2024 | 2.18p | 2.20p | 2.10p | 2.13p | 1978366 |
| 30/12/2024 | 2.18p | 2.20p | 2.12p | 2.12p | 1131538 |
| 27/12/2024 | 2.18p | 2.24p | 2.15p | 2.18p | 827817 |
| 24/12/2024 | 2.23p | 2.25p | 2.17p | 2.18p | 605537 |
| 23/12/2024 | 2.23p | 2.25p | 2.16p | 2.23p | 583249 |
| 20/12/2024 | 2.45p | 2.45p | 2.10p | 2.23p | 5196367 |
| 19/12/2024 | 2.45p | 2.47p | 2.32p | 2.40p | 1281704 |
| 18/12/2024 | 2.43p | 2.50p | 2.40p | 2.45p | 183990 |
| 17/12/2024 | 2.43p | 2.45p | 2.43p | 2.43p | 739250 |
| 16/12/2024 | 2.53p | 2.55p | 2.43p | 2.43p | 3860423 |
| 13/12/2024 | 2.63p | 2.64p | 2.50p | 2.53p | 2926667 |
| 12/12/2024 | 2.65p | 2.69p | 2.60p | 2.63p | 1841052 |
| 11/12/2024 | 2.68p | 2.73p | 2.60p | 2.65p | 7560645 |
| 10/12/2024 | 2.80p | 2.80p | 2.60p | 2.70p | 2860163 |
| 09/12/2024 | 2.65p | 2.75p | 2.60p | 2.70p | 1953821 |
| 06/12/2024 | 2.65p | 2.70p | 2.64p | 2.65p | 519236 |
| 05/12/2024 | 2.70p | 2.79p | 2.60p | 2.65p | 1788481 |
| 04/12/2024 | 2.65p | 2.70p | 2.63p | 2.70p | 666274 |
| 03/12/2024 | 2.68p | 2.75p | 2.63p | 2.68p | 575235 |
| 02/12/2024 | 2.75p | 2.95p | 2.64p | 2.86p | 7848195 |
| 29/11/2024 | 2.35p | 2.80p | 2.35p | 2.75p | 5864507 |
| 28/11/2024 | 2.30p | 2.40p | 2.20p | 2.35p | 3464609 |
| 27/11/2024 | 2.30p | 2.30p | 2.23p | 2.30p | 527763 |
| 26/11/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 6458505 |
| 25/11/2024 | 2.45p | 2.50p | 2.20p | 2.30p | 3469961 |
| 22/11/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1488766 |
| 21/11/2024 | 2.40p | 2.50p | 2.34p | 2.45p | 3187110 |
| 20/11/2024 | 2.20p | 2.40p | 2.15p | 2.40p | 5507115 |
| 19/11/2024 | 2.40p | 2.50p | 2.10p | 2.20p | 6256165 |
| 18/11/2024 | 2.43p | 2.50p | 2.30p | 2.40p | 2399600 |
| 15/11/2024 | 2.53p | 2.55p | 2.42p | 2.45p | 2047795 |
| 14/11/2024 | 2.73p | 2.73p | 2.50p | 2.53p | 4678859 |
| 13/11/2024 | 2.75p | 2.80p | 2.65p | 2.73p | 551562 |
| 12/11/2024 | 2.75p | 2.77p | 2.70p | 2.75p | 2022055 |
| 11/11/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 709556 |
| 08/11/2024 | 2.80p | 2.86p | 2.70p | 2.75p | 505523 |
| 07/11/2024 | 2.65p | 2.80p | 2.63p | 2.80p | 3391315 |
| 06/11/2024 | 2.85p | 3.00p | 2.65p | 2.65p | 438682 |
| 05/11/2024 | 2.75p | 2.85p | 2.70p | 2.85p | 2181008 |
| 04/11/2024 | 2.90p | 3.00p | 2.70p | 2.75p | 1191108 |
| 01/11/2024 | 2.98p | 3.04p | 2.75p | 2.90p | 4052648 |
| 31/10/2024 | 3.10p | 3.12p | 2.80p | 2.98p | 5946544 |
| 30/10/2024 | 3.10p | 3.20p | 3.04p | 3.10p | 185933 |
| 29/10/2024 | 3.05p | 3.20p | 3.05p | 3.10p | 415013 |
| 28/10/2024 | 3.15p | 3.20p | 3.00p | 3.05p | 2806026 |
| 25/10/2024 | 3.20p | 3.30p | 3.10p | 3.15p | 567840 |
| 24/10/2024 | 3.25p | 3.30p | 3.11p | 3.20p | 724891 |
| 23/10/2024 | 3.30p | 3.40p | 3.20p | 3.25p | 224930 |
| 22/10/2024 | 3.30p | 3.34p | 3.22p | 3.30p | 1301450 |
| 21/10/2024 | 3.35p | 3.50p | 3.20p | 3.30p | 1492952 |
| 18/10/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 990355 |
| 17/10/2024 | 3.30p | 3.50p | 3.20p | 3.35p | 1048080 |
| 16/10/2024 | 3.40p | 3.49p | 3.26p | 3.30p | 2146260 |
| 15/10/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 1106817 |
| 14/10/2024 | 3.45p | 3.60p | 3.23p | 3.35p | 452242 |
| 11/10/2024 | 3.45p | 3.60p | 3.31p | 3.45p | 248580 |
| 10/10/2024 | 3.45p | 3.60p | 3.31p | 3.45p | 745873 |
| 09/10/2024 | 3.50p | 3.60p | 3.30p | 3.45p | 209654 |
| 08/10/2024 | 3.60p | 3.60p | 3.40p | 3.50p | 2223378 |
| 07/10/2024 | 3.60p | 3.70p | 3.55p | 3.55p | 2618264 |
| 04/10/2024 | 3.45p | 3.66p | 3.30p | 3.50p | 1897384 |
| 03/10/2024 | 3.35p | 3.50p | 3.25p | 3.45p | 2259938 |
| 02/10/2024 | 3.40p | 3.50p | 3.25p | 3.35p | 859737 |
| 01/10/2024 | 3.40p | 3.44p | 3.32p | 3.40p | 424540 |
| 30/09/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 1754326 |
| 27/09/2024 | 3.45p | 3.47p | 3.33p | 3.45p | 164832 |
| 26/09/2024 | 3.45p | 3.60p | 3.30p | 3.45p | 535499 |
| 25/09/2024 | 3.45p | 3.60p | 3.31p | 3.40p | 319324 |
| 24/09/2024 | 3.50p | 3.60p | 3.30p | 3.45p | 546733 |
| 23/09/2024 | 3.45p | 3.70p | 3.36p | 3.50p | 431299 |
| 20/09/2024 | 3.50p | 3.55p | 3.40p | 3.50p | 871401 |
| 19/09/2024 | 3.60p | 3.60p | 3.40p | 3.50p | 2645818 |
| 18/09/2024 | 3.65p | 3.65p | 3.50p | 3.50p | 1218472 |
| 17/09/2024 | 3.65p | 3.80p | 3.50p | 3.60p | 1058168 |
| 16/09/2024 | 3.70p | 3.80p | 3.50p | 3.65p | 1153102 |
| 13/09/2024 | 3.60p | 3.80p | 3.50p | 3.60p | 1646720 |
| 12/09/2024 | 3.95p | 4.00p | 3.50p | 3.60p | 4409626 |
| 11/09/2024 | 3.70p | 3.80p | 3.58p | 3.65p | 881680 |
| 10/09/2024 | 3.65p | 3.80p | 3.50p | 3.70p | 1304240 |
| 09/09/2024 | 3.55p | 4.00p | 3.45p | 3.70p | 23266532 |
| 06/09/2024 | 3.18p | 3.20p | 3.16p | 3.18p | 3850539 |
| 05/09/2024 | 3.18p | 3.20p | 3.15p | 3.18p | 3133277 |
| 04/09/2024 | 3.30p | 3.30p | 3.15p | 3.18p | 2210664 |
| 03/09/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 301894 |
| 02/09/2024 | 3.40p | 3.44p | 3.31p | 3.40p | 938596 |
| 30/08/2024 | 3.70p | 3.73p | 3.20p | 3.40p | 3764393 |
| 29/08/2024 | 3.45p | 3.45p | 3.31p | 3.45p | 50899 |
| 28/08/2024 | 3.40p | 3.60p | 3.30p | 3.45p | 994468 |
| 27/08/2024 | 3.50p | 3.60p | 3.32p | 3.40p | 852247 |
| 23/08/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 295820 |
| 22/08/2024 | 3.50p | 3.60p | 3.46p | 3.50p | 931775 |
| 21/08/2024 | 3.60p | 3.70p | 3.43p | 3.50p | 1698674 |
| 20/08/2024 | 3.60p | 3.70p | 3.50p | 3.50p | 1021266 |
| 19/08/2024 | 3.60p | 3.62p | 3.51p | 3.60p | 581694 |
| 16/08/2024 | 3.60p | 3.70p | 3.50p | 3.60p | 1263532 |
| 15/08/2024 | 3.45p | 3.78p | 3.40p | 3.60p | 3476153 |
| 14/08/2024 | 3.50p | 3.54p | 3.43p | 3.45p | 69769 |
| 13/08/2024 | 3.55p | 3.70p | 3.43p | 3.50p | 2216542 |
| 12/08/2024 | 3.25p | 3.60p | 3.25p | 3.55p | 8487071 |
| 09/08/2024 | 3.25p | 3.30p | 3.10p | 3.30p | 722864 |
| 08/08/2024 | 3.30p | 3.30p | 3.20p | 3.25p | 836640 |
| 07/08/2024 | 3.45p | 3.50p | 3.23p | 3.25p | 3806923 |
| 06/08/2024 | 3.10p | 3.30p | 2.94p | 3.25p | 4554458 |
| 05/08/2024 | 3.05p | 3.18p | 2.84p | 3.10p | 4194360 |
| 02/08/2024 | 3.25p | 3.30p | 2.90p | 3.10p | 4258516 |
| 01/08/2024 | 3.25p | 3.30p | 3.20p | 3.25p | 128398 |
| 31/07/2024 | 3.20p | 3.30p | 3.10p | 3.25p | 1550245 |
| 30/07/2024 | 3.15p | 3.30p | 3.15p | 3.20p | 515009 |
| 29/07/2024 | 3.20p | 3.30p | 3.13p | 3.18p | 2849450 |
| 26/07/2024 | 3.15p | 3.30p | 3.13p | 3.20p | 6784483 |
| 25/07/2024 | 3.35p | 3.40p | 3.10p | 3.20p | 6048866 |
| 24/07/2024 | 3.45p | 3.50p | 3.30p | 3.35p | 1164989 |
| 23/07/2024 | 3.45p | 3.50p | 3.20p | 3.45p | 8669388 |
| 22/07/2024 | 3.55p | 3.60p | 3.40p | 3.40p | 5914884 |
| 19/07/2024 | 3.60p | 3.70p | 3.50p | 3.60p | 190494 |
| 18/07/2024 | 3.65p | 3.70p | 3.50p | 3.65p | 3031491 |
| 17/07/2024 | 3.75p | 3.80p | 3.60p | 3.65p | 4510501 |
| 16/07/2024 | 3.75p | 3.80p | 3.75p | 3.75p | 369402 |
| 15/07/2024 | 3.80p | 3.90p | 3.70p | 3.75p | 969716 |
| 12/07/2024 | 3.80p | 3.84p | 3.70p | 3.75p | 1472870 |
| 11/07/2024 | 3.75p | 3.90p | 3.70p | 3.80p | 2994037 |
| 10/07/2024 | 3.75p | 3.88p | 3.65p | 3.88p | 1446985 |
| 09/07/2024 | 3.75p | 3.80p | 3.70p | 3.75p | 761430 |
| 08/07/2024 | 3.75p | 3.77p | 3.70p | 3.75p | 1405492 |
| 05/07/2024 | 3.75p | 3.79p | 3.70p | 3.75p | 1152591 |
| 04/07/2024 | 3.70p | 3.80p | 3.67p | 3.75p | 2021888 |
| 03/07/2024 | 3.80p | 3.90p | 3.66p | 3.74p | 2619137 |
| 02/07/2024 | 3.80p | 3.85p | 3.70p | 3.80p | 337998 |
| 01/07/2024 | 3.85p | 3.90p | 3.70p | 3.80p | 850226 |
| 28/06/2024 | 3.95p | 4.00p | 3.80p | 3.85p | 4422234 |
| 27/06/2024 | 3.85p | 4.10p | 3.70p | 3.95p | 14015908 |
| 26/06/2024 | 3.90p | 4.00p | 3.63p | 3.74p | 7804560 |
| 25/06/2024 | 3.85p | 4.00p | 3.80p | 3.90p | 4858290 |
| 24/06/2024 | 3.90p | 4.00p | 3.80p | 3.85p | 9847413 |
| 21/06/2024 | 4.70p | 4.72p | 3.76p | 3.90p | 32877112 |
| 20/06/2024 | 4.65p | 4.80p | 4.50p | 4.60p | 3261837 |
| 19/06/2024 | 4.70p | 4.78p | 4.56p | 4.65p | 254178 |
| 18/06/2024 | 4.65p | 4.80p | 4.50p | 4.70p | 3115760 |
| 17/06/2024 | 4.65p | 4.80p | 4.58p | 4.65p | 1086513 |
| 14/06/2024 | 4.75p | 4.80p | 4.58p | 4.60p | 517277 |
| 13/06/2024 | 4.75p | 4.80p | 4.50p | 4.70p | 1902023 |
| 12/06/2024 | 4.80p | 5.00p | 4.52p | 4.75p | 2888132 |
| 11/06/2024 | 4.80p | 5.00p | 4.63p | 4.80p | 155693 |
| 10/06/2024 | 4.65p | 5.00p | 4.50p | 4.80p | 1418619 |
| 07/06/2024 | 4.85p | 5.00p | 4.56p | 4.65p | 1478170 |
| 06/06/2024 | 4.90p | 5.00p | 4.70p | 4.85p | 491009 |
| 05/06/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 367457 |
| 04/06/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 575886 |
| 03/06/2024 | 4.85p | 5.00p | 4.76p | 4.90p | 4849619 |
| 31/05/2024 | 4.80p | 5.00p | 4.76p | 4.85p | 4228158 |
| 30/05/2024 | 4.90p | 4.90p | 4.70p | 4.80p | 4564153 |
| 29/05/2024 | 5.05p | 5.05p | 4.80p | 4.80p | 2062954 |
| 28/05/2024 | 5.00p | 5.20p | 4.80p | 5.05p | 6386979 |
*Close Price adjusted for both dividends and splits