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 Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/05/2024 | 4.85p | 5.20p | 4.81p | 5.00p | 5468355 |
| 23/05/2024 | 4.80p | 4.90p | 4.73p | 4.90p | 1831622 |
| 22/05/2024 | 5.00p | 5.10p | 4.80p | 4.85p | 3462117 |
| 21/05/2024 | 5.10p | 5.20p | 4.90p | 4.90p | 1351062 |
| 20/05/2024 | 4.85p | 5.20p | 4.70p | 5.10p | 4289344 |
| 17/05/2024 | 5.00p | 5.10p | 4.70p | 4.75p | 2355228 |
| 16/05/2024 | 5.10p | 5.20p | 5.00p | 5.00p | 1522554 |
| 15/05/2024 | 4.90p | 5.18p | 4.80p | 5.10p | 4281407 |
| 14/05/2024 | 4.70p | 5.00p | 4.66p | 4.90p | 2915290 |
| 13/05/2024 | 4.80p | 4.90p | 4.60p | 4.70p | 803704 |
| 10/05/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 2707887 |
| 09/05/2024 | 4.65p | 4.90p | 4.60p | 4.75p | 2678872 |
| 08/05/2024 | 4.80p | 4.80p | 4.50p | 4.70p | 2284035 |
| 07/05/2024 | 4.85p | 4.90p | 4.70p | 4.70p | 1789042 |
| 03/05/2024 | 4.80p | 4.90p | 4.70p | 4.85p | 1214093 |
| 02/05/2024 | 4.90p | 5.00p | 4.70p | 4.80p | 882492 |
| 01/05/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 394875 |
| 30/04/2024 | 5.00p | 5.12p | 4.76p | 4.90p | 3071500 |
| 29/04/2024 | 5.05p | 5.20p | 4.90p | 5.00p | 2006774 |
| 26/04/2024 | 5.05p | 5.08p | 4.90p | 5.05p | 933864 |
| 25/04/2024 | 5.05p | 5.17p | 4.90p | 5.05p | 3843597 |
| 24/04/2024 | 4.95p | 5.20p | 4.90p | 5.05p | 1621624 |
| 23/04/2024 | 5.30p | 5.40p | 4.90p | 4.95p | 6725192 |
| 22/04/2024 | 5.40p | 5.50p | 5.22p | 5.30p | 3554164 |
| 19/04/2024 | 5.10p | 5.54p | 5.10p | 5.44p | 14909309 |
| 18/04/2024 | 5.05p | 5.40p | 5.05p | 5.22p | 8762745 |
| 17/04/2024 | 4.80p | 5.09p | 4.60p | 5.05p | 3628750 |
| 16/04/2024 | 4.95p | 4.95p | 4.62p | 4.80p | 1560469 |
| 15/04/2024 | 5.05p | 5.20p | 4.90p | 4.95p | 3508526 |
| 12/04/2024 | 4.95p | 5.20p | 4.83p | 5.10p | 4706896 |
| 11/04/2024 | 5.00p | 5.08p | 4.80p | 4.95p | 4187226 |
| 10/04/2024 | 4.95p | 5.20p | 4.90p | 5.00p | 7317373 |
| 09/04/2024 | 4.65p | 5.00p | 4.53p | 4.70p | 6816720 |
| 08/04/2024 | 4.45p | 4.83p | 4.41p | 4.65p | 2834646 |
| 05/04/2024 | 4.35p | 4.50p | 4.20p | 4.40p | 3130535 |
| 04/04/2024 | 4.35p | 4.50p | 4.21p | 4.35p | 1593447 |
| 03/04/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 432262 |
| 02/04/2024 | 4.25p | 4.40p | 4.10p | 4.10p | 2146054 |
| 28/03/2024 | 4.30p | 4.40p | 4.20p | 4.20p | 1958624 |
| 27/03/2024 | 4.40p | 4.50p | 4.20p | 4.30p | 2709216 |
| 26/03/2024 | 4.30p | 4.40p | 4.20p | 4.25p | 774394 |
| 25/03/2024 | 4.40p | 4.51p | 4.24p | 4.35p | 1983258 |
| 22/03/2024 | 4.35p | 4.50p | 4.20p | 4.40p | 739292 |
| 21/03/2024 | 4.55p | 4.67p | 4.32p | 4.35p | 808486 |
| 20/03/2024 | 5.00p | 5.00p | 4.70p | 4.55p | 964792 |
| 19/03/2024 | 5.00p | 5.10p | 4.60p | 4.70p | 1398643 |
| 18/03/2024 | 4.75p | 4.80p | 4.55p | 4.70p | 367355 |
| 15/03/2024 | 4.65p | 4.80p | 4.61p | 4.75p | 2121259 |
| 14/03/2024 | 4.70p | 4.80p | 4.47p | 4.55p | 1123223 |
| 13/03/2024 | 4.70p | 4.80p | 4.52p | 4.70p | 1612063 |
| 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 |
*Close Price adjusted for both dividends and splits