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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 5.05p | 5.29p | 4.60p | 4.70p | 10012677 |
| 11/03/2024 | 4.75p | 5.08p | 4.75p | 5.00p | 3801687 |
| 08/03/2024 | 4.60p | 5.00p | 4.53p | 4.70p | 5385497 |
| 07/03/2024 | 4.35p | 4.70p | 4.35p | 4.52p | 1980702 |
| 06/03/2024 | 4.30p | 4.70p | 4.20p | 4.35p | 4488739 |
| 05/03/2024 | 4.50p | 4.60p | 4.31p | 4.35p | 1317621 |
| 04/03/2024 | 4.50p | 4.60p | 4.40p | 4.50p | 1017345 |
| 01/03/2024 | 4.40p | 4.60p | 4.34p | 4.50p | 3725279 |
| 29/02/2024 | 4.40p | 4.60p | 4.30p | 4.40p | 3697422 |
| 28/02/2024 | 4.20p | 4.50p | 4.20p | 4.40p | 4640236 |
| 27/02/2024 | 4.20p | 4.22p | 4.12p | 4.20p | 104964 |
| 26/02/2024 | 4.30p | 4.40p | 4.10p | 4.20p | 1163717 |
| 23/02/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 2215297 |
| 22/02/2024 | 4.30p | 4.40p | 4.20p | 4.20p | 100979 |
| 21/02/2024 | 4.25p | 4.30p | 4.20p | 4.30p | 595931 |
| 20/02/2024 | 4.30p | 4.40p | 4.20p | 4.25p | 2915023 |
| 19/02/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 1588816 |
| 16/02/2024 | 4.25p | 4.40p | 4.20p | 4.30p | 368107 |
| 15/02/2024 | 4.30p | 4.30p | 4.20p | 4.30p | 1696720 |
| 14/02/2024 | 4.30p | 4.30p | 4.20p | 4.30p | 612203 |
| 13/02/2024 | 4.25p | 4.34p | 4.10p | 4.25p | 2616683 |
| 12/02/2024 | 4.25p | 4.40p | 4.10p | 4.10p | 1492188 |
| 09/02/2024 | 4.00p | 4.29p | 3.93p | 4.25p | 1861574 |
| 08/02/2024 | 4.10p | 4.20p | 3.93p | 4.00p | 1403808 |
| 07/02/2024 | 4.20p | 4.22p | 4.00p | 4.10p | 2516005 |
| 06/02/2024 | 3.95p | 4.40p | 3.90p | 4.40p | 11371638 |
| 05/02/2024 | 3.95p | 4.00p | 3.85p | 3.95p | 3355299 |
| 02/02/2024 | 4.05p | 4.05p | 3.90p | 4.00p | 2360285 |
| 01/02/2024 | 4.20p | 4.20p | 3.90p | 4.05p | 5661594 |
| 31/01/2024 | 4.30p | 4.30p | 4.10p | 4.10p | 2383738 |
| 30/01/2024 | 4.20p | 4.38p | 4.10p | 4.30p | 1241123 |
| 29/01/2024 | 4.35p | 4.40p | 4.20p | 4.20p | 1080469 |
| 26/01/2024 | 4.45p | 4.48p | 4.30p | 4.35p | 1470119 |
| 25/01/2024 | 4.35p | 4.50p | 4.25p | 4.45p | 1495436 |
| 24/01/2024 | 4.45p | 4.50p | 4.31p | 4.35p | 1543174 |
| 23/01/2024 | 4.55p | 4.60p | 4.40p | 4.45p | 6771367 |
| 22/01/2024 | 4.65p | 4.65p | 4.40p | 4.55p | 9854310 |
| 19/01/2024 | 4.40p | 4.70p | 4.31p | 4.65p | 7353377 |
| 18/01/2024 | 4.60p | 4.70p | 4.36p | 4.40p | 13966538 |
| 17/01/2024 | 4.65p | 4.70p | 4.40p | 4.50p | 2667484 |
| 16/01/2024 | 4.70p | 4.80p | 4.60p | 4.60p | 610058 |
| 15/01/2024 | 4.85p | 5.00p | 4.42p | 4.74p | 2337585 |
| 12/01/2024 | 4.75p | 4.94p | 4.74p | 4.90p | 544440 |
| 11/01/2024 | 4.90p | 5.00p | 4.60p | 4.75p | 3272745 |
| 10/01/2024 | 5.05p | 5.10p | 4.76p | 4.90p | 2316727 |
| 09/01/2024 | 5.10p | 5.20p | 5.00p | 5.05p | 3638055 |
| 08/01/2024 | 5.30p | 5.50p | 5.00p | 5.10p | 905889 |
| 05/01/2024 | 5.25p | 5.40p | 5.00p | 5.34p | 1197055 |
| 04/01/2024 | 5.10p | 5.30p | 4.94p | 5.25p | 2145235 |
| 03/01/2024 | 5.20p | 5.40p | 5.00p | 5.10p | 2623188 |
| 02/01/2024 | 5.15p | 5.40p | 5.00p | 5.20p | 791741 |
| 29/12/2023 | 5.15p | 5.40p | 5.10p | 5.15p | 263659 |
| 28/12/2023 | 5.25p | 5.40p | 4.95p | 5.06p | 1859312 |
| 27/12/2023 | 5.30p | 5.60p | 5.10p | 5.36p | 1952339 |
| 22/12/2023 | 5.05p | 5.60p | 5.05p | 5.30p | 1873182 |
| 21/12/2023 | 5.40p | 5.50p | 5.10p | 5.20p | 2078346 |
| 20/12/2023 | 5.05p | 5.50p | 5.00p | 5.40p | 5264403 |
| 19/12/2023 | 5.40p | 5.50p | 5.00p | 5.05p | 7495717 |
| 18/12/2023 | 5.60p | 5.80p | 5.20p | 5.40p | 2527309 |
| 15/12/2023 | 5.45p | 5.70p | 5.30p | 5.60p | 1762816 |
| 14/12/2023 | 5.45p | 5.60p | 5.00p | 5.45p | 653875 |
| 13/12/2023 | 5.60p | 5.70p | 5.33p | 5.45p | 1061432 |
| 12/12/2023 | 5.65p | 5.80p | 5.51p | 5.60p | 2101104 |
| 11/12/2023 | 5.70p | 5.80p | 5.53p | 5.65p | 1578513 |
| 08/12/2023 | 5.30p | 5.80p | 5.26p | 5.70p | 2772483 |
| 07/12/2023 | 5.60p | 5.80p | 5.20p | 5.30p | 4510366 |
| 06/12/2023 | 5.60p | 5.80p | 5.40p | 5.60p | 354544 |
| 05/12/2023 | 5.60p | 5.80p | 5.50p | 5.60p | 860974 |
| 04/12/2023 | 5.70p | 5.80p | 5.18p | 5.50p | 1181956 |
| 01/12/2023 | 5.75p | 6.00p | 5.60p | 5.70p | 983682 |
| 30/11/2023 | 5.60p | 5.90p | 5.60p | 5.75p | 4046605 |
| 29/11/2023 | 5.45p | 5.76p | 5.30p | 5.65p | 2530860 |
| 28/11/2023 | 5.45p | 5.60p | 5.30p | 5.40p | 1163771 |
| 27/11/2023 | 5.70p | 5.80p | 5.20p | 5.40p | 4480540 |
| 24/11/2023 | 5.50p | 5.70p | 5.50p | 5.60p | 1511772 |
| 23/11/2023 | 5.50p | 5.60p | 5.40p | 5.50p | 1594552 |
| 22/11/2023 | 5.60p | 5.60p | 5.21p | 5.50p | 5434813 |
| 21/11/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 833448 |
| 20/11/2023 | 5.70p | 5.75p | 5.50p | 5.60p | 1135449 |
| 17/11/2023 | 5.70p | 5.80p | 5.60p | 5.70p | 7747484 |
| 16/11/2023 | 5.70p | 6.00p | 5.60p | 5.70p | 5520825 |
| 15/11/2023 | 5.85p | 6.00p | 5.60p | 6.00p | 2048482 |
| 14/11/2023 | 5.90p | 5.90p | 5.65p | 5.82p | 2029596 |
| 13/11/2023 | 5.70p | 6.08p | 5.66p | 5.90p | 2917743 |
| 10/11/2023 | 5.75p | 6.11p | 5.66p | 5.70p | 10954925 |
| 09/11/2023 | 5.90p | 5.90p | 5.60p | 5.75p | 6378801 |
| 08/11/2023 | 5.80p | 6.14p | 5.70p | 5.90p | 7904314 |
| 07/11/2023 | 5.90p | 6.00p | 5.70p | 5.75p | 1977556 |
| 06/11/2023 | 5.90p | 5.95p | 5.80p | 5.90p | 1533300 |
| 03/11/2023 | 6.10p | 6.11p | 5.82p | 5.90p | 813752 |
| 02/11/2023 | 6.05p | 6.40p | 5.90p | 6.00p | 2551089 |
| 01/11/2023 | 5.50p | 6.21p | 5.50p | 5.80p | 20774558 |
| 31/10/2023 | 5.75p | 5.80p | 5.35p | 5.50p | 2956018 |
| 30/10/2023 | 5.75p | 5.87p | 5.70p | 5.75p | 2040645 |
| 27/10/2023 | 5.80p | 5.90p | 5.65p | 5.75p | 1397512 |
| 26/10/2023 | 5.70p | 5.90p | 5.62p | 5.80p | 882801 |
| 25/10/2023 | 5.75p | 5.80p | 5.70p | 5.70p | 858611 |
| 24/10/2023 | 5.65p | 5.88p | 5.59p | 5.80p | 2927392 |
| 23/10/2023 | 5.90p | 6.00p | 5.50p | 5.66p | 11498437 |
| 20/10/2023 | 6.05p | 6.09p | 5.80p | 5.80p | 3471465 |
| 19/10/2023 | 6.15p | 6.20p | 6.10p | 6.15p | 1159711 |
| 18/10/2023 | 6.20p | 6.28p | 6.05p | 6.15p | 1676400 |
| 17/10/2023 | 6.05p | 6.28p | 6.00p | 6.20p | 1730039 |
| 16/10/2023 | 6.05p | 6.29p | 5.91p | 6.05p | 10361406 |
| 13/10/2023 | 6.10p | 6.26p | 6.00p | 6.05p | 3235840 |
| 12/10/2023 | 6.35p | 6.40p | 6.10p | 6.15p | 17757932 |
| 11/10/2023 | 6.35p | 6.39p | 6.08p | 6.25p | 5471984 |
| 10/10/2023 | 6.20p | 6.45p | 6.00p | 6.30p | 8777658 |
| 09/10/2023 | 6.20p | 6.40p | 6.10p | 6.20p | 3295676 |
| 06/10/2023 | 6.20p | 6.40p | 6.00p | 6.20p | 3502745 |
| 05/10/2023 | 6.40p | 6.50p | 6.10p | 6.25p | 4264114 |
| 04/10/2023 | 6.45p | 6.50p | 6.09p | 6.40p | 3784751 |
| 03/10/2023 | 6.65p | 6.70p | 6.40p | 6.45p | 1931912 |
| 02/10/2023 | 6.80p | 6.80p | 6.50p | 6.65p | 2392812 |
| 29/09/2023 | 6.85p | 7.00p | 6.70p | 6.80p | 917010 |
| 28/09/2023 | 7.05p | 7.10p | 6.80p | 6.85p | 2185757 |
| 27/09/2023 | 7.05p | 7.20p | 7.00p | 7.05p | 938318 |
| 26/09/2023 | 7.25p | 7.40p | 6.98p | 7.05p | 840114 |
| 25/09/2023 | 7.20p | 7.50p | 7.10p | 7.25p | 624492 |
| 22/09/2023 | 7.40p | 7.50p | 7.10p | 7.30p | 1773490 |
| 21/09/2023 | 7.05p | 7.50p | 6.90p | 7.46p | 1702815 |
| 20/09/2023 | 6.95p | 7.20p | 6.80p | 7.20p | 1766123 |
| 19/09/2023 | 7.20p | 7.40p | 6.83p | 7.00p | 2166048 |
| 18/09/2023 | 7.40p | 7.50p | 7.05p | 7.28p | 2723266 |
| 15/09/2023 | 7.35p | 7.43p | 7.20p | 7.35p | 3717874 |
| 14/09/2023 | 7.80p | 7.90p | 7.20p | 7.40p | 3213754 |
| 13/09/2023 | 7.65p | 7.80p | 7.60p | 7.80p | 2245683 |
| 12/09/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 633407 |
| 11/09/2023 | 7.50p | 7.80p | 7.44p | 7.65p | 1897987 |
| 08/09/2023 | 7.20p | 7.51p | 7.16p | 7.50p | 3578983 |
| 07/09/2023 | 7.25p | 7.30p | 7.10p | 7.20p | 1555019 |
| 06/09/2023 | 7.10p | 7.34p | 7.10p | 7.30p | 2254877 |
| 05/09/2023 | 7.00p | 7.10p | 6.97p | 7.00p | 21418120 |
| 04/09/2023 | 7.00p | 7.10p | 6.90p | 7.00p | 2102064 |
| 01/09/2023 | 7.00p | 7.10p | 6.90p | 7.00p | 1182378 |
| 31/08/2023 | 6.70p | 7.00p | 6.60p | 7.00p | 2589442 |
| 30/08/2023 | 6.70p | 6.78p | 6.60p | 6.70p | 16290144 |
| 29/08/2023 | 6.80p | 7.20p | 6.60p | 6.70p | 3295948 |
| 25/08/2023 | 6.80p | 6.90p | 6.70p | 6.80p | 635000 |
| 24/08/2023 | 6.90p | 7.00p | 6.57p | 6.80p | 1891392 |
| 23/08/2023 | 6.70p | 6.90p | 6.62p | 6.90p | 1398176 |
| 22/08/2023 | 6.65p | 6.80p | 6.62p | 6.70p | 865512 |
| 21/08/2023 | 6.65p | 6.70p | 6.60p | 6.65p | 354410 |
| 18/08/2023 | 6.90p | 6.90p | 6.61p | 6.65p | 1801589 |
| 17/08/2023 | 6.95p | 7.28p | 6.80p | 6.90p | 772244 |
| 16/08/2023 | 6.95p | 7.00p | 6.90p | 6.95p | 1043016 |
| 15/08/2023 | 6.85p | 7.10p | 6.60p | 6.95p | 5880073 |
| 14/08/2023 | 6.85p | 6.90p | 6.70p | 6.80p | 420486 |
| 11/08/2023 | 6.90p | 6.93p | 6.80p | 6.85p | 343072 |
| 10/08/2023 | 6.90p | 7.00p | 6.80p | 6.90p | 1066045 |
| 09/08/2023 | 6.90p | 7.10p | 6.80p | 6.90p | 769886 |
| 08/08/2023 | 7.15p | 7.15p | 6.73p | 6.90p | 7230188 |
| 07/08/2023 | 7.15p | 7.30p | 7.00p | 7.15p | 755555 |
| 04/08/2023 | 7.05p | 7.30p | 7.00p | 7.15p | 682751 |
| 03/08/2023 | 7.20p | 7.30p | 7.05p | 7.05p | 1067292 |
| 02/08/2023 | 7.20p | 7.30p | 7.10p | 7.24p | 546771 |
| 01/08/2023 | 7.25p | 7.30p | 7.01p | 7.18p | 7674837 |
| 31/07/2023 | 7.20p | 7.30p | 7.13p | 7.25p | 2734934 |
| 28/07/2023 | 7.20p | 7.30p | 7.10p | 7.16p | 1212828 |
| 27/07/2023 | 7.40p | 7.47p | 7.15p | 7.18p | 1565399 |
| 26/07/2023 | 7.40p | 7.50p | 7.30p | 7.40p | 958096 |
| 25/07/2023 | 7.55p | 7.70p | 7.30p | 7.40p | 1141265 |
| 24/07/2023 | 7.70p | 7.80p | 7.42p | 7.55p | 1661247 |
| 21/07/2023 | 7.00p | 7.80p | 7.00p | 7.70p | 2222752 |
| 20/07/2023 | 7.00p | 7.10p | 6.93p | 7.00p | 781766 |
| 19/07/2023 | 6.90p | 7.10p | 6.71p | 7.08p | 2276967 |
| 18/07/2023 | 7.20p | 7.30p | 6.60p | 6.94p | 4687398 |
| 17/07/2023 | 7.60p | 7.70p | 7.10p | 7.24p | 3003591 |
| 14/07/2023 | 7.60p | 7.65p | 7.42p | 7.52p | 1453194 |
| 13/07/2023 | 7.60p | 7.70p | 7.52p | 7.60p | 827362 |
| 12/07/2023 | 7.55p | 7.70p | 7.50p | 7.64p | 6962904 |
| 11/07/2023 | 7.40p | 7.67p | 7.30p | 7.55p | 1949935 |
| 10/07/2023 | 7.40p | 7.50p | 7.30p | 7.46p | 517674 |
| 07/07/2023 | 7.40p | 7.50p | 7.30p | 7.40p | 925025 |
| 06/07/2023 | 7.65p | 7.80p | 7.30p | 7.40p | 3082472 |
| 05/07/2023 | 8.00p | 8.05p | 7.50p | 7.70p | 7060128 |
| 04/07/2023 | 7.85p | 8.20p | 7.70p | 8.00p | 1690133 |
| 03/07/2023 | 7.60p | 8.00p | 7.50p | 7.85p | 2320319 |
| 30/06/2023 | 7.90p | 8.04p | 7.50p | 7.55p | 2313990 |
| 29/06/2023 | 7.55p | 8.10p | 7.50p | 7.90p | 3293432 |
| 28/06/2023 | 8.00p | 8.14p | 7.50p | 7.55p | 3292840 |
| 27/06/2023 | 8.10p | 8.20p | 7.85p | 7.95p | 2256415 |
| 26/06/2023 | 8.55p | 8.70p | 7.90p | 8.10p | 7996564 |
| 23/06/2023 | 8.00p | 8.60p | 8.00p | 8.60p | 15618462 |
| 22/06/2023 | 7.50p | 8.10p | 7.48p | 8.10p | 14648468 |
| 21/06/2023 | 7.15p | 7.74p | 7.00p | 7.50p | 5899757 |
| 20/06/2023 | 7.10p | 7.30p | 7.00p | 7.15p | 1095675 |
| 19/06/2023 | 7.00p | 7.20p | 6.90p | 7.10p | 1416417 |
| 16/06/2023 | 6.85p | 7.40p | 6.68p | 7.00p | 5355850 |
| 15/06/2023 | 7.05p | 7.10p | 6.72p | 6.85p | 4061727 |
| 14/06/2023 | 7.35p | 7.90p | 7.02p | 7.05p | 8890210 |
| 13/06/2023 | 6.10p | 7.40p | 6.00p | 7.30p | 13993509 |
| 12/06/2023 | 6.00p | 6.14p | 5.90p | 6.05p | 10102385 |
| 09/06/2023 | 6.00p | 6.10p | 5.90p | 5.96p | 2627635 |
| 08/06/2023 | 6.10p | 6.18p | 5.90p | 6.00p | 3488620 |
| 07/06/2023 | 5.95p | 6.30p | 5.94p | 6.10p | 3761781 |
| 06/06/2023 | 5.95p | 6.10p | 5.80p | 6.00p | 2462304 |
| 05/06/2023 | 5.85p | 6.10p | 5.80p | 5.95p | 3283438 |
| 02/06/2023 | 6.00p | 6.10p | 5.90p | 6.00p | 1939235 |
| 01/06/2023 | 6.00p | 6.10p | 5.90p | 5.90p | 4237058 |
*Close Price adjusted for both dividends and splits