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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/11/2021 | 4.80p | 4.87p | 4.78p | 4.80p | 664779 |
| 02/11/2021 | 4.80p | 4.93p | 4.76p | 4.93p | 1383800 |
| 01/11/2021 | 4.95p | 5.00p | 4.70p | 4.80p | 2292062 |
| 29/10/2021 | 5.05p | 5.05p | 4.90p | 4.90p | 1167480 |
| 28/10/2021 | 5.00p | 5.19p | 4.95p | 5.00p | 2884304 |
| 27/10/2021 | 4.90p | 5.00p | 4.70p | 5.00p | 2328195 |
| 26/10/2021 | 5.00p | 5.00p | 4.83p | 4.90p | 2769133 |
| 25/10/2021 | 5.00p | 5.00p | 4.94p | 5.00p | 844851 |
| 22/10/2021 | 5.20p | 5.20p | 4.86p | 5.00p | 3403826 |
| 21/10/2021 | 5.20p | 5.80p | 5.10p | 5.30p | 796614 |
| 20/10/2021 | 5.50p | 5.60p | 5.12p | 5.20p | 2836093 |
| 19/10/2021 | 5.20p | 5.60p | 5.20p | 5.50p | 8046195 |
| 18/10/2021 | 5.25p | 5.30p | 5.10p | 5.20p | 2067324 |
| 15/10/2021 | 5.25p | 5.33p | 5.10p | 5.10p | 3047810 |
| 14/10/2021 | 5.00p | 5.50p | 5.00p | 5.30p | 4631438 |
| 13/10/2021 | 4.60p | 5.18p | 4.53p | 5.00p | 4870548 |
| 12/10/2021 | 4.70p | 4.70p | 4.50p | 4.60p | 2665104 |
| 11/10/2021 | 4.70p | 5.00p | 4.63p | 4.70p | 1233391 |
| 08/10/2021 | 4.70p | 4.80p | 4.51p | 4.70p | 3416316 |
| 07/10/2021 | 4.65p | 4.80p | 4.60p | 4.70p | 2133782 |
| 06/10/2021 | 4.70p | 4.79p | 4.60p | 4.62p | 1801726 |
| 05/10/2021 | 4.75p | 4.80p | 4.58p | 4.70p | 3891649 |
| 04/10/2021 | 4.75p | 4.90p | 4.70p | 4.80p | 2458092 |
| 01/10/2021 | 4.95p | 5.00p | 4.72p | 4.75p | 3699503 |
| 30/09/2021 | 4.95p | 5.06p | 4.90p | 4.95p | 2336192 |
| 29/09/2021 | 5.20p | 5.20p | 4.90p | 5.20p | 4447907 |
| 28/09/2021 | 5.30p | 5.30p | 5.10p | 5.20p | 2952645 |
| 27/09/2021 | 5.40p | 5.60p | 5.10p | 5.30p | 4423992 |
| 24/09/2021 | 5.10p | 5.57p | 5.03p | 5.40p | 7661403 |
| 23/09/2021 | 5.05p | 5.17p | 4.93p | 5.10p | 5656075 |
| 22/09/2021 | 5.00p | 5.10p | 4.93p | 5.05p | 1886605 |
| 21/09/2021 | 5.10p | 5.19p | 4.90p | 5.00p | 2378892 |
| 20/09/2021 | 5.20p | 5.20p | 4.91p | 5.00p | 1826827 |
| 17/09/2021 | 5.25p | 5.38p | 5.10p | 5.20p | 901764 |
| 16/09/2021 | 5.30p | 5.39p | 5.20p | 5.25p | 1752916 |
| 15/09/2021 | 5.30p | 5.41p | 5.20p | 5.30p | 2637900 |
| 14/09/2021 | 5.10p | 5.49p | 5.00p | 5.30p | 4722858 |
| 13/09/2021 | 5.35p | 5.35p | 5.01p | 5.10p | 2326052 |
| 10/09/2021 | 5.05p | 5.40p | 4.98p | 5.30p | 7542827 |
| 09/09/2021 | 5.15p | 5.20p | 4.93p | 4.98p | 2434908 |
| 08/09/2021 | 5.15p | 5.20p | 5.06p | 5.15p | 3830168 |
| 07/09/2021 | 5.30p | 5.39p | 5.10p | 5.10p | 5305541 |
| 06/09/2021 | 5.60p | 5.70p | 5.20p | 5.30p | 3962018 |
| 03/09/2021 | 5.55p | 5.70p | 5.42p | 5.55p | 1114731 |
| 02/09/2021 | 5.55p | 5.70p | 5.42p | 5.68p | 1976920 |
| 01/09/2021 | 5.60p | 5.70p | 5.35p | 5.60p | 2398806 |
| 31/08/2021 | 5.60p | 5.70p | 5.50p | 5.60p | 2113580 |
| 30/08/2021 | 5.65p | 5.80p | 5.50p | 5.60p | 6831066 |
| 27/08/2021 | 5.65p | 5.80p | 5.50p | 5.60p | 6831066 |
| 26/08/2021 | 5.95p | 6.10p | 5.61p | 5.70p | 3222768 |
| 25/08/2021 | 5.65p | 6.30p | 5.60p | 5.95p | 13012816 |
| 24/08/2021 | 5.25p | 5.70p | 5.13p | 5.65p | 8106844 |
| 23/08/2021 | 5.35p | 5.40p | 5.10p | 5.30p | 3600750 |
| 20/08/2021 | 5.10p | 5.38p | 5.00p | 5.35p | 2801334 |
| 19/08/2021 | 5.20p | 5.40p | 5.00p | 5.30p | 5036107 |
| 18/08/2021 | 5.25p | 5.30p | 5.00p | 5.25p | 1575400 |
| 17/08/2021 | 5.35p | 5.40p | 5.20p | 5.25p | 3211902 |
| 16/08/2021 | 5.30p | 5.40p | 5.23p | 5.35p | 4250929 |
| 13/08/2021 | 5.35p | 5.40p | 5.16p | 5.30p | 2064987 |
| 12/08/2021 | 5.50p | 5.53p | 5.30p | 5.35p | 9258773 |
| 11/08/2021 | 5.40p | 5.56p | 4.80p | 5.50p | 84577048 |
| 10/08/2021 | 5.40p | 5.42p | 5.37p | 5.40p | 1344052 |
| 09/08/2021 | 5.55p | 5.60p | 5.30p | 5.40p | 2113961 |
| 06/08/2021 | 5.55p | 5.70p | 5.50p | 5.55p | 4123503 |
| 05/08/2021 | 5.30p | 5.90p | 5.30p | 5.55p | 15192610 |
| 04/08/2021 | 5.15p | 5.48p | 5.10p | 5.30p | 7152573 |
| 03/08/2021 | 5.15p | 5.15p | 5.10p | 5.15p | 2271219 |
| 02/08/2021 | 5.20p | 5.20p | 5.00p | 5.00p | 881570 |
| 30/07/2021 | 5.20p | 5.29p | 5.10p | 5.20p | 1571510 |
| 29/07/2021 | 5.25p | 5.40p | 5.05p | 5.40p | 2147956 |
| 28/07/2021 | 5.30p | 5.39p | 5.20p | 5.25p | 2125876 |
| 27/07/2021 | 5.40p | 5.40p | 5.21p | 5.26p | 812203 |
| 26/07/2021 | 5.40p | 5.50p | 5.16p | 5.40p | 2066932 |
| 23/07/2021 | 5.40p | 5.42p | 5.26p | 5.30p | 1428822 |
| 22/07/2021 | 5.40p | 5.50p | 5.30p | 5.40p | 1814469 |
| 21/07/2021 | 5.40p | 5.54p | 5.31p | 5.40p | 941057 |
| 20/07/2021 | 5.60p | 5.60p | 5.33p | 5.40p | 909173 |
| 19/07/2021 | 5.80p | 5.90p | 5.40p | 5.60p | 2017010 |
| 16/07/2021 | 5.65p | 5.90p | 5.60p | 5.80p | 966913 |
| 15/07/2021 | 5.65p | 5.70p | 5.63p | 5.65p | 982473 |
| 14/07/2021 | 5.60p | 5.70p | 5.60p | 5.65p | 609738 |
| 13/07/2021 | 5.75p | 5.90p | 5.53p | 5.60p | 16694818 |
| 12/07/2021 | 5.85p | 6.00p | 5.60p | 5.76p | 1340503 |
| 09/07/2021 | 5.90p | 6.00p | 5.75p | 5.85p | 1290101 |
| 08/07/2021 | 6.05p | 6.10p | 5.73p | 6.10p | 1836869 |
| 07/07/2021 | 5.80p | 6.20p | 5.60p | 6.05p | 4234252 |
| 06/07/2021 | 5.70p | 5.90p | 5.70p | 5.90p | 3248615 |
| 05/07/2021 | 5.35p | 5.88p | 5.30p | 5.75p | 4904540 |
| 02/07/2021 | 5.00p | 5.47p | 4.80p | 5.35p | 3754893 |
| 01/07/2021 | 4.70p | 5.10p | 4.60p | 4.70p | 2783584 |
| 30/06/2021 | 4.80p | 4.90p | 4.60p | 4.70p | 2553532 |
| 29/06/2021 | 4.90p | 5.00p | 4.72p | 5.00p | 1958767 |
| 28/06/2021 | 4.85p | 5.00p | 4.80p | 4.90p | 1164943 |
| 25/06/2021 | 4.90p | 4.93p | 4.80p | 4.80p | 1311822 |
| 24/06/2021 | 4.90p | 5.00p | 4.80p | 4.80p | 1926595 |
| 23/06/2021 | 5.00p | 5.00p | 4.82p | 4.89p | 3846212 |
| 22/06/2021 | 5.25p | 5.30p | 4.90p | 5.10p | 2019271 |
| 21/06/2021 | 5.35p | 5.40p | 5.20p | 5.20p | 2485531 |
| 18/06/2021 | 5.40p | 5.40p | 5.20p | 5.35p | 2194286 |
| 17/06/2021 | 5.70p | 5.80p | 5.20p | 5.44p | 4431080 |
| 16/06/2021 | 5.70p | 5.76p | 5.60p | 5.70p | 948147 |
| 15/06/2021 | 5.70p | 5.80p | 5.60p | 5.70p | 2002516 |
| 14/06/2021 | 5.80p | 5.90p | 5.60p | 5.70p | 2069155 |
| 11/06/2021 | 5.80p | 5.83p | 5.60p | 5.80p | 1208195 |
| 10/06/2021 | 5.80p | 6.00p | 5.50p | 6.00p | 1045060 |
| 09/06/2021 | 5.90p | 6.00p | 5.65p | 5.80p | 1486160 |
| 08/06/2021 | 5.90p | 5.97p | 5.80p | 5.90p | 1234206 |
| 07/06/2021 | 5.90p | 6.00p | 5.81p | 5.90p | 357520 |
| 04/06/2021 | 5.90p | 6.00p | 5.81p | 5.90p | 959286 |
| 03/06/2021 | 5.90p | 6.00p | 5.81p | 5.90p | 226204 |
| 02/06/2021 | 6.00p | 6.10p | 5.80p | 6.00p | 1457165 |
| 01/06/2021 | 6.00p | 6.05p | 5.90p | 6.00p | 1523439 |
| 31/05/2021 | 5.90p | 6.10p | 5.80p | 6.00p | 1159394 |
| 28/05/2021 | 5.90p | 6.10p | 5.80p | 6.00p | 1159394 |
| 27/05/2021 | 5.90p | 6.00p | 5.84p | 5.86p | 819637 |
| 26/05/2021 | 5.90p | 5.97p | 5.80p | 5.86p | 1474504 |
| 25/05/2021 | 6.00p | 6.05p | 5.81p | 5.90p | 524351 |
| 24/05/2021 | 5.90p | 6.10p | 5.82p | 5.90p | 3469938 |
| 21/05/2021 | 5.95p | 6.03p | 5.80p | 5.90p | 930748 |
| 20/05/2021 | 5.95p | 6.20p | 5.83p | 5.95p | 2041825 |
| 19/05/2021 | 6.20p | 6.30p | 5.80p | 5.95p | 1970711 |
| 18/05/2021 | 6.10p | 6.40p | 6.00p | 6.20p | 3333266 |
| 17/05/2021 | 6.10p | 6.20p | 6.08p | 6.10p | 4211089 |
| 14/05/2021 | 6.10p | 6.20p | 6.00p | 6.10p | 4350421 |
| 13/05/2021 | 6.20p | 6.30p | 6.00p | 6.10p | 2761427 |
| 12/05/2021 | 6.20p | 6.54p | 6.10p | 6.25p | 11839416 |
| 11/05/2021 | 6.90p | 6.99p | 6.72p | 6.86p | 1893258 |
| 10/05/2021 | 6.90p | 7.00p | 6.82p | 6.90p | 2153462 |
| 07/05/2021 | 6.90p | 7.00p | 6.80p | 6.90p | 1638981 |
| 06/05/2021 | 7.10p | 7.20p | 6.80p | 6.85p | 1753323 |
| 05/05/2021 | 6.90p | 7.40p | 6.90p | 7.10p | 3772082 |
| 04/05/2021 | 6.50p | 7.00p | 6.35p | 6.80p | 4172609 |
| 30/04/2021 | 6.40p | 6.60p | 6.20p | 6.30p | 1068767 |
| 29/04/2021 | 6.40p | 6.52p | 6.23p | 6.40p | 919451 |
| 28/04/2021 | 6.40p | 6.60p | 6.20p | 6.20p | 516599 |
| 27/04/2021 | 6.35p | 6.50p | 6.00p | 6.40p | 3185984 |
| 26/04/2021 | 6.35p | 6.50p | 6.20p | 6.20p | 1584197 |
| 23/04/2021 | 6.35p | 6.50p | 6.20p | 6.20p | 2312500 |
| 22/04/2021 | 6.40p | 6.70p | 6.26p | 6.35p | 946233 |
| 21/04/2021 | 6.25p | 6.52p | 6.20p | 6.40p | 1237675 |
| 20/04/2021 | 6.25p | 6.30p | 6.20p | 6.20p | 855595 |
| 19/04/2021 | 6.25p | 6.44p | 6.20p | 6.20p | 1904856 |
| 16/04/2021 | 6.25p | 6.52p | 6.18p | 6.25p | 833151 |
| 15/04/2021 | 6.25p | 6.50p | 6.16p | 6.20p | 2207382 |
| 14/04/2021 | 6.25p | 6.38p | 6.20p | 6.20p | 593782 |
| 13/04/2021 | 6.50p | 6.68p | 6.15p | 6.38p | 9276422 |
| 12/04/2021 | 6.55p | 6.70p | 6.24p | 6.50p | 2744090 |
| 09/04/2021 | 6.30p | 6.50p | 6.12p | 6.30p | 2767154 |
| 08/04/2021 | 6.25p | 6.49p | 6.10p | 6.30p | 1333694 |
*Close Price adjusted for both dividends and splits