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 |
|---|---|---|---|---|---|
| 11/08/2022 | 5.10p | 5.30p | 5.02p | 5.10p | 2290198 |
| 10/08/2022 | 5.10p | 5.20p | 5.02p | 5.10p | 262788 |
| 09/08/2022 | 5.10p | 5.20p | 5.01p | 5.10p | 89479 |
| 08/08/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 716046 |
| 05/08/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 1418168 |
| 04/08/2022 | 5.30p | 5.30p | 5.00p | 5.10p | 1039655 |
| 03/08/2022 | 5.30p | 5.40p | 5.20p | 5.30p | 1923609 |
| 02/08/2022 | 5.20p | 5.40p | 5.10p | 5.30p | 2025700 |
| 01/08/2022 | 5.00p | 5.30p | 4.90p | 5.20p | 11813811 |
| 29/07/2022 | 5.00p | 5.10p | 4.97p | 4.97p | 2619457 |
| 28/07/2022 | 5.00p | 5.10p | 4.90p | 5.00p | 1308138 |
| 27/07/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 972216 |
| 26/07/2022 | 4.95p | 5.10p | 4.85p | 4.88p | 1147360 |
| 25/07/2022 | 4.85p | 5.10p | 4.80p | 4.95p | 1141766 |
| 22/07/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 920390 |
| 21/07/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 193577 |
| 20/07/2022 | 4.85p | 4.88p | 4.70p | 4.85p | 1259116 |
| 19/07/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 1071664 |
| 18/07/2022 | 4.80p | 5.00p | 4.60p | 4.80p | 1489865 |
| 15/07/2022 | 5.05p | 5.10p | 4.62p | 4.90p | 1579155 |
| 14/07/2022 | 5.10p | 5.10p | 5.00p | 5.05p | 213163 |
| 13/07/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 335080 |
| 12/07/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 310810 |
| 11/07/2022 | 5.10p | 5.20p | 5.00p | 5.00p | 437004 |
| 08/07/2022 | 5.20p | 5.30p | 5.00p | 5.00p | 1137469 |
| 07/07/2022 | 5.35p | 5.40p | 5.10p | 5.20p | 701411 |
| 06/07/2022 | 5.35p | 5.40p | 5.30p | 5.35p | 485199 |
| 05/07/2022 | 5.40p | 5.50p | 5.30p | 5.35p | 7088321 |
| 04/07/2022 | 5.40p | 5.50p | 5.30p | 5.40p | 5509766 |
| 01/07/2022 | 5.20p | 5.50p | 5.10p | 5.40p | 5208526 |
| 30/06/2022 | 5.20p | 5.30p | 5.20p | 5.20p | 2900389 |
| 29/06/2022 | 5.25p | 5.30p | 5.10p | 5.20p | 2243487 |
| 28/06/2022 | 5.40p | 5.40p | 5.10p | 5.25p | 2730830 |
| 27/06/2022 | 5.40p | 5.58p | 5.31p | 5.40p | 1793745 |
| 24/06/2022 | 5.20p | 5.50p | 5.20p | 5.44p | 2210082 |
| 23/06/2022 | 5.60p | 5.70p | 5.16p | 5.20p | 1897968 |
| 22/06/2022 | 5.50p | 5.80p | 5.44p | 5.60p | 1055487 |
| 21/06/2022 | 5.75p | 5.90p | 5.36p | 5.50p | 3171681 |
| 20/06/2022 | 5.95p | 6.00p | 5.70p | 5.78p | 1784770 |
| 17/06/2022 | 6.25p | 6.26p | 5.86p | 5.90p | 3040758 |
| 16/06/2022 | 6.50p | 6.62p | 6.10p | 6.14p | 2111386 |
| 15/06/2022 | 6.40p | 6.50p | 6.40p | 6.45p | 1643569 |
| 14/06/2022 | 6.75p | 6.80p | 6.30p | 6.60p | 1815790 |
| 13/06/2022 | 7.00p | 7.10p | 6.65p | 6.75p | 1378285 |
| 10/06/2022 | 7.15p | 7.24p | 6.88p | 7.00p | 1691698 |
| 09/06/2022 | 6.90p | 7.30p | 6.89p | 7.15p | 8766604 |
| 08/06/2022 | 6.65p | 7.09p | 6.60p | 7.00p | 6236252 |
| 07/06/2022 | 6.50p | 6.50p | 6.10p | 6.40p | 4509737 |
| 06/06/2022 | 6.75p | 7.00p | 6.41p | 6.50p | 2214900 |
| 03/06/2022 | 7.00p | 7.30p | 6.61p | 6.75p | 2320730 |
| 02/06/2022 | 7.00p | 7.30p | 6.61p | 6.75p | 2320730 |
| 01/06/2022 | 7.00p | 7.30p | 6.61p | 6.75p | 2320730 |
| 31/05/2022 | 7.15p | 7.30p | 6.99p | 7.30p | 1441542 |
| 30/05/2022 | 7.15p | 7.28p | 7.00p | 7.15p | 1115257 |
| 27/05/2022 | 6.90p | 7.19p | 6.88p | 7.15p | 1954214 |
| 26/05/2022 | 6.95p | 7.10p | 6.88p | 6.90p | 349257 |
| 25/05/2022 | 7.20p | 7.20p | 6.85p | 7.00p | 2070186 |
| 24/05/2022 | 7.20p | 8.00p | 7.00p | 7.00p | 5563889 |
| 23/05/2022 | 6.55p | 7.20p | 6.55p | 7.05p | 1920816 |
| 20/05/2022 | 6.35p | 6.70p | 6.30p | 6.55p | 2434440 |
| 19/05/2022 | 6.60p | 6.68p | 6.30p | 6.35p | 1891542 |
| 18/05/2022 | 6.60p | 6.70p | 6.60p | 6.60p | 737116 |
| 17/05/2022 | 6.60p | 6.80p | 6.50p | 6.60p | 1110734 |
| 16/05/2022 | 6.15p | 6.70p | 6.10p | 6.68p | 3305649 |
| 13/05/2022 | 5.80p | 6.29p | 5.73p | 6.15p | 2678383 |
| 12/05/2022 | 6.20p | 6.21p | 5.70p | 5.76p | 4292720 |
| 11/05/2022 | 6.50p | 6.50p | 6.00p | 6.30p | 2548313 |
| 10/05/2022 | 6.50p | 6.70p | 6.32p | 6.50p | 2125746 |
| 09/05/2022 | 7.05p | 7.05p | 6.31p | 6.50p | 7738469 |
| 06/05/2022 | 7.45p | 7.50p | 6.83p | 7.05p | 4028993 |
| 05/05/2022 | 7.80p | 7.85p | 7.32p | 7.48p | 5187819 |
| 04/05/2022 | 8.10p | 8.17p | 7.60p | 7.80p | 1266414 |
| 03/05/2022 | 8.00p | 8.30p | 7.98p | 8.18p | 6464361 |
| 02/05/2022 | 7.95p | 8.10p | 7.83p | 8.00p | 2487121 |
| 29/04/2022 | 7.95p | 8.10p | 7.83p | 8.00p | 2487121 |
| 28/04/2022 | 8.35p | 8.50p | 7.70p | 7.96p | 2907515 |
| 27/04/2022 | 8.55p | 8.70p | 8.20p | 8.40p | 1371785 |
| 26/04/2022 | 8.10p | 8.70p | 8.10p | 8.55p | 9164465 |
| 25/04/2022 | 8.95p | 9.00p | 7.61p | 8.00p | 5621032 |
| 22/04/2022 | 8.95p | 9.00p | 8.90p | 8.95p | 791038 |
| 21/04/2022 | 9.00p | 9.10p | 8.90p | 8.95p | 768833 |
| 20/04/2022 | 9.05p | 9.20p | 8.90p | 9.10p | 3426322 |
| 19/04/2022 | 8.60p | 9.08p | 8.50p | 9.08p | 2186250 |
| 18/04/2022 | 8.60p | 8.70p | 8.50p | 8.60p | 1367351 |
| 15/04/2022 | 8.60p | 8.70p | 8.50p | 8.60p | 1367351 |
| 14/04/2022 | 8.60p | 8.70p | 8.50p | 8.60p | 1367351 |
| 13/04/2022 | 8.60p | 8.70p | 8.50p | 8.60p | 1815468 |
| 12/04/2022 | 8.85p | 9.00p | 8.50p | 8.60p | 4044418 |
| 11/04/2022 | 9.35p | 9.44p | 8.61p | 8.85p | 3112690 |
| 08/04/2022 | 9.65p | 9.70p | 9.20p | 9.35p | 1633333 |
| 07/04/2022 | 9.35p | 9.79p | 9.20p | 9.65p | 3851358 |
| 06/04/2022 | 9.50p | 9.74p | 9.10p | 9.38p | 6233425 |
| 05/04/2022 | 8.70p | 9.70p | 8.50p | 9.50p | 10194250 |
| 04/04/2022 | 8.10p | 8.80p | 8.00p | 8.70p | 5043319 |
| 01/04/2022 | 7.60p | 8.20p | 7.50p | 8.10p | 2878476 |
| 31/03/2022 | 7.60p | 7.78p | 7.50p | 7.78p | 802328 |
| 30/03/2022 | 7.60p | 7.69p | 7.50p | 7.68p | 1100445 |
| 29/03/2022 | 8.55p | 8.70p | 7.50p | 7.68p | 9806715 |
| 28/03/2022 | 7.10p | 8.50p | 7.00p | 8.40p | 6861801 |
| 25/03/2022 | 6.95p | 7.19p | 6.80p | 7.10p | 1038896 |
| 24/03/2022 | 6.90p | 7.10p | 6.80p | 6.95p | 1708697 |
| 23/03/2022 | 6.90p | 6.92p | 6.72p | 6.90p | 324464 |
| 22/03/2022 | 6.90p | 7.00p | 6.80p | 6.90p | 544826 |
| 21/03/2022 | 6.90p | 7.00p | 6.76p | 6.82p | 1172399 |
| 18/03/2022 | 6.90p | 7.00p | 6.80p | 6.90p | 916525 |
| 17/03/2022 | 6.90p | 7.00p | 6.80p | 6.82p | 1310783 |
| 16/03/2022 | 7.20p | 7.30p | 6.90p | 7.14p | 2909939 |
| 15/03/2022 | 7.35p | 7.40p | 7.10p | 7.10p | 2157216 |
| 14/03/2022 | 7.65p | 7.80p | 7.30p | 7.35p | 2542420 |
| 11/03/2022 | 7.00p | 7.80p | 7.00p | 7.80p | 6487227 |
| 10/03/2022 | 7.00p | 7.10p | 6.90p | 7.04p | 3465344 |
| 09/03/2022 | 7.00p | 7.22p | 6.90p | 7.10p | 3487227 |
| 08/03/2022 | 6.75p | 7.20p | 6.50p | 7.08p | 4439584 |
| 07/03/2022 | 6.90p | 7.00p | 6.60p | 6.64p | 1764690 |
| 04/03/2022 | 6.90p | 6.95p | 6.80p | 6.90p | 3666201 |
| 03/03/2022 | 7.00p | 7.06p | 6.81p | 6.96p | 1008527 |
| 02/03/2022 | 7.20p | 7.50p | 6.90p | 7.00p | 5309991 |
| 01/03/2022 | 6.95p | 7.10p | 6.90p | 7.05p | 2879558 |
| 28/02/2022 | 7.05p | 7.16p | 6.90p | 6.95p | 1785822 |
| 25/02/2022 | 6.70p | 7.20p | 6.54p | 7.05p | 3557368 |
| 24/02/2022 | 6.95p | 7.20p | 6.60p | 6.70p | 7068546 |
| 23/02/2022 | 7.20p | 7.30p | 6.90p | 7.10p | 1631044 |
| 22/02/2022 | 7.15p | 7.27p | 6.92p | 7.20p | 4152119 |
| 21/02/2022 | 6.65p | 7.60p | 6.50p | 7.12p | 11928527 |
| 18/02/2022 | 6.20p | 6.79p | 6.16p | 6.60p | 10284896 |
| 17/02/2022 | 6.05p | 6.27p | 6.00p | 6.20p | 2378304 |
| 16/02/2022 | 6.00p | 6.10p | 5.96p | 6.05p | 1749794 |
| 15/02/2022 | 5.95p | 6.10p | 5.93p | 6.00p | 1403499 |
| 14/02/2022 | 5.95p | 6.10p | 5.83p | 5.95p | 6436811 |
| 11/02/2022 | 5.85p | 6.10p | 5.60p | 5.95p | 3086930 |
| 10/02/2022 | 5.90p | 6.00p | 5.70p | 5.85p | 1217046 |
| 09/02/2022 | 5.90p | 5.97p | 5.84p | 5.90p | 445804 |
| 08/02/2022 | 6.00p | 6.04p | 5.80p | 5.90p | 1704167 |
| 07/02/2022 | 6.20p | 6.30p | 5.90p | 6.10p | 2093564 |
| 04/02/2022 | 6.20p | 6.30p | 6.10p | 6.20p | 4526953 |
| 03/02/2022 | 6.15p | 6.30p | 6.13p | 6.30p | 3142572 |
| 02/02/2022 | 6.15p | 6.29p | 6.09p | 6.15p | 2345162 |
| 01/02/2022 | 5.95p | 6.30p | 5.90p | 6.15p | 3207357 |
| 31/01/2022 | 5.95p | 6.00p | 5.90p | 5.95p | 1171235 |
| 28/01/2022 | 5.90p | 6.00p | 5.80p | 5.96p | 1286612 |
| 27/01/2022 | 5.95p | 6.00p | 5.80p | 5.90p | 1131457 |
| 26/01/2022 | 6.00p | 6.06p | 5.90p | 6.00p | 1566072 |
| 25/01/2022 | 5.95p | 6.10p | 5.82p | 6.00p | 2950505 |
| 24/01/2022 | 6.40p | 6.50p | 5.90p | 6.00p | 10046075 |
| 21/01/2022 | 6.55p | 6.82p | 6.25p | 6.40p | 3039882 |
| 20/01/2022 | 6.10p | 6.70p | 6.10p | 6.55p | 4715587 |
| 19/01/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 1464757 |
| 18/01/2022 | 6.15p | 6.29p | 6.00p | 6.10p | 1984366 |
| 17/01/2022 | 6.00p | 6.40p | 5.90p | 6.15p | 3765416 |
| 14/01/2022 | 5.75p | 6.10p | 5.75p | 6.00p | 5097987 |
| 13/01/2022 | 5.65p | 5.80p | 5.57p | 5.70p | 2216809 |
| 12/01/2022 | 5.60p | 5.73p | 5.51p | 5.65p | 1968815 |
| 10/01/2022 | 5.75p | 5.80p | 5.60p | 5.60p | 4283591 |
| 07/01/2022 | 5.85p | 5.90p | 5.69p | 5.75p | 831870 |
| 06/01/2022 | 5.90p | 6.00p | 5.65p | 5.85p | 1190234 |
| 05/01/2022 | 6.00p | 6.05p | 5.80p | 5.90p | 2113283 |
| 04/01/2022 | 5.85p | 6.20p | 5.80p | 6.00p | 5854160 |
| 03/01/2022 | 5.85p | 6.00p | 5.78p | 5.85p | 1138897 |
| 31/12/2021 | 5.85p | 6.00p | 5.78p | 5.85p | 1138897 |
| 30/12/2021 | 5.95p | 6.00p | 5.60p | 5.70p | 2258794 |
| 29/12/2021 | 5.35p | 6.09p | 5.35p | 6.00p | 8024458 |
| 28/12/2021 | 5.30p | 5.50p | 5.20p | 5.35p | 721125 |
| 27/12/2021 | 5.30p | 5.50p | 5.20p | 5.35p | 721125 |
| 24/12/2021 | 5.30p | 5.50p | 5.20p | 5.35p | 721125 |
| 23/12/2021 | 5.10p | 5.40p | 5.10p | 5.30p | 3891228 |
| 22/12/2021 | 4.90p | 5.20p | 4.84p | 5.10p | 2234002 |
| 21/12/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1476033 |
| 20/12/2021 | 4.95p | 5.00p | 4.80p | 4.85p | 914506 |
| 17/12/2021 | 4.95p | 5.00p | 4.90p | 4.95p | 859884 |
| 16/12/2021 | 5.05p | 5.10p | 4.90p | 4.95p | 923355 |
| 15/12/2021 | 4.95p | 5.10p | 4.95p | 5.05p | 1586287 |
| 14/12/2021 | 4.90p | 4.93p | 4.83p | 4.90p | 742767 |
| 13/12/2021 | 4.90p | 5.00p | 4.60p | 4.90p | 1159929 |
| 10/12/2021 | 5.00p | 5.00p | 4.78p | 4.90p | 607218 |
| 09/12/2021 | 5.10p | 5.10p | 4.90p | 5.00p | 356187 |
| 08/12/2021 | 5.10p | 5.20p | 5.00p | 5.10p | 699427 |
| 07/12/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 693207 |
| 06/12/2021 | 5.10p | 5.15p | 5.00p | 5.00p | 1564697 |
| 03/12/2021 | 5.10p | 5.20p | 5.00p | 5.10p | 2614083 |
| 02/12/2021 | 4.90p | 5.20p | 4.88p | 5.10p | 1986280 |
| 01/12/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 724939 |
| 30/11/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 976659 |
| 29/11/2021 | 4.90p | 4.98p | 4.80p | 4.90p | 1611156 |
| 26/11/2021 | 5.10p | 5.10p | 4.85p | 4.85p | 1735013 |
| 25/11/2021 | 4.90p | 5.20p | 4.90p | 5.10p | 3674954 |
| 24/11/2021 | 4.95p | 5.07p | 4.80p | 5.00p | 2029639 |
| 23/11/2021 | 5.00p | 5.08p | 4.80p | 5.00p | 1500515 |
| 22/11/2021 | 5.20p | 5.30p | 4.90p | 5.00p | 1860068 |
| 19/11/2021 | 5.25p | 5.30p | 5.10p | 5.20p | 802448 |
| 18/11/2021 | 5.40p | 5.50p | 5.10p | 5.25p | 2712636 |
| 17/11/2021 | 5.35p | 5.43p | 5.20p | 5.22p | 1170926 |
| 16/11/2021 | 5.25p | 5.50p | 5.18p | 5.35p | 578139 |
| 15/11/2021 | 5.25p | 5.40p | 5.12p | 5.30p | 2434534 |
| 12/11/2021 | 5.35p | 5.50p | 5.10p | 5.30p | 1284401 |
| 11/11/2021 | 5.35p | 5.50p | 5.20p | 5.35p | 703197 |
| 10/11/2021 | 4.90p | 5.50p | 4.90p | 5.35p | 5417462 |
| 09/11/2021 | 4.85p | 5.13p | 4.80p | 4.90p | 1220780 |
| 08/11/2021 | 4.80p | 5.00p | 4.70p | 4.85p | 1903557 |
| 05/11/2021 | 4.80p | 4.90p | 4.70p | 4.80p | 590844 |
| 04/11/2021 | 4.80p | 4.86p | 4.75p | 4.80p | 906318 |
*Close Price adjusted for both dividends and splits