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 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
- Buy 3i Group (III) by UBS
Beowulf Mining (BEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | 10.50p | 10.50p | 9.38p | 10.50p | 50000 |
| 18/12/2025 | 10.50p | 11.40p | 10.50p | 10.50p | 130 |
| 17/12/2025 | 10.50p | 11.40p | 9.00p | 10.50p | 8834 |
| 16/12/2025 | 10.50p | 11.40p | 9.37p | 10.50p | 12465 |
| 15/12/2025 | 10.50p | 11.89p | 9.37p | 10.50p | 1801 |
| 12/12/2025 | 10.50p | 11.89p | 9.25p | 10.50p | 7127 |
| 11/12/2025 | 10.50p | 11.89p | 9.22p | 10.50p | 9609 |
| 10/12/2025 | 10.50p | 11.84p | 9.22p | 10.50p | 4578 |
| 09/12/2025 | 10.50p | 10.50p | 9.22p | 10.50p | 1831 |
| 08/12/2025 | 10.50p | 11.89p | 9.22p | 10.50p | 5558 |
| 05/12/2025 | 10.50p | 12.00p | 10.50p | 10.50p | 93591 |
| 04/12/2025 | 10.50p | 11.30p | 9.30p | 10.50p | 616 |
| 03/12/2025 | 10.50p | 11.30p | 9.30p | 10.50p | 29 |
| 02/12/2025 | 10.50p | 10.50p | 9.30p | 10.50p | 387 |
| 01/12/2025 | 10.50p | 11.30p | 9.25p | 10.50p | 25594 |
| 28/11/2025 | 10.50p | 10.50p | 9.25p | 10.50p | 4265 |
| 27/11/2025 | 10.50p | 11.00p | 9.25p | 10.50p | 1850 |
| 26/11/2025 | 10.50p | 10.50p | 10.39p | 10.50p | 9614 |
| 25/11/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 97004 |
| 24/11/2025 | 10.00p | 11.00p | 9.00p | 11.00p | 28885 |
| 21/11/2025 | 10.00p | 11.00p | 10.00p | 10.00p | 23 |
| 20/11/2025 | 11.00p | 11.11p | 10.00p | 10.00p | 36639 |
| 19/11/2025 | 10.50p | 12.00p | 10.00p | 11.00p | 14665 |
| 18/11/2025 | 10.50p | 11.70p | 10.50p | 10.50p | 11891 |
| 17/11/2025 | 11.25p | 11.89p | 10.50p | 10.50p | 40168 |
| 14/11/2025 | 11.25p | 11.25p | 10.56p | 11.25p | 596 |
| 13/11/2025 | 11.00p | 12.00p | 11.00p | 11.25p | 25261 |
| 12/11/2025 | 11.00p | 12.00p | 10.11p | 11.00p | 655 |
| 11/11/2025 | 11.00p | 11.40p | 10.11p | 11.00p | 15279 |
| 10/11/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 658 |
| 07/11/2025 | 11.00p | 11.73p | 10.11p | 11.00p | 46353 |
| 06/11/2025 | 10.50p | 11.00p | 10.00p | 11.00p | 55117 |
| 05/11/2025 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/11/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 63 |
| 03/11/2025 | 10.50p | 10.90p | 10.39p | 10.50p | 240 |
| 31/10/2025 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/10/2025 | 10.00p | 10.50p | 10.00p | 10.50p | 20700 |
| 29/10/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 10529 |
| 28/10/2025 | 10.50p | 10.50p | 10.13p | 10.50p | 4210 |
| 27/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 257 |
| 24/10/2025 | 10.50p | 11.00p | 10.40p | 10.50p | 15415 |
| 23/10/2025 | 10.50p | 10.50p | 10.04p | 10.50p | 14243 |
| 22/10/2025 | 10.50p | 11.00p | 10.13p | 10.50p | 458 |
| 21/10/2025 | 10.50p | 11.00p | 10.03p | 10.50p | 27007 |
| 20/10/2025 | 10.50p | 10.50p | 10.10p | 10.50p | 4603 |
| 17/10/2025 | 10.50p | 11.00p | 10.11p | 10.50p | 17852 |
| 16/10/2025 | 10.50p | 10.58p | 10.00p | 10.50p | 1608 |
| 15/10/2025 | 10.50p | 10.58p | 10.01p | 10.50p | 10112 |
| 14/10/2025 | 10.50p | 10.58p | 10.45p | 10.50p | 12961 |
| 13/10/2025 | 10.50p | 11.00p | 10.01p | 10.50p | 940 |
| 10/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 26427 |
| 09/10/2025 | 10.50p | 11.00p | 10.00p | 11.00p | 4867 |
| 08/10/2025 | 10.50p | 11.00p | 10.05p | 10.50p | 9678 |
| 07/10/2025 | 10.50p | 10.85p | 10.50p | 10.50p | 4446 |
| 06/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 15984 |
| 03/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 2301 |
| 02/10/2025 | 10.50p | 10.50p | 10.05p | 10.50p | 5504 |
| 01/10/2025 | 10.50p | 11.00p | 10.01p | 10.50p | 27822 |
| 30/09/2025 | 10.50p | 11.20p | 10.00p | 10.50p | 108928 |
| 29/09/2025 | 10.50p | 10.95p | 10.01p | 10.50p | 24140 |
| 26/09/2025 | 10.50p | 11.00p | 10.01p | 10.50p | 9484 |
| 25/09/2025 | 10.50p | 10.70p | 10.50p | 10.50p | 4635 |
| 24/09/2025 | 10.50p | 11.20p | 10.00p | 10.50p | 89690 |
| 23/09/2025 | 10.25p | 11.00p | 10.25p | 10.50p | 57118 |
| 22/09/2025 | 10.25p | 10.33p | 9.67p | 10.25p | 63672 |
| 19/09/2025 | 10.25p | 10.99p | 9.80p | 10.25p | 44117 |
| 18/09/2025 | 9.50p | 10.50p | 9.00p | 10.25p | 134872 |
| 17/09/2025 | 9.50p | 10.20p | 9.13p | 9.50p | 123613 |
| 16/09/2025 | 10.25p | 10.25p | 10.25p | 9.50p | 168628 |
| 15/09/2025 | 10.25p | 10.70p | 9.50p | 10.25p | 64944 |
| 12/09/2025 | 10.25p | 11.00p | 9.52p | 10.25p | 4765 |
| 11/09/2025 | 10.25p | 10.25p | 10.25p | 10.25p | 15400 |
| 10/09/2025 | 10.25p | 10.25p | 9.50p | 10.25p | 3837 |
| 09/09/2025 | 10.25p | 11.00p | 9.50p | 10.25p | 11662 |
| 08/09/2025 | 10.25p | 10.70p | 9.52p | 10.25p | 773 |
| 05/09/2025 | 10.25p | 10.25p | 9.50p | 10.25p | 23 |
| 04/09/2025 | 10.25p | 11.00p | 9.55p | 10.25p | 1989 |
| 03/09/2025 | 10.50p | 10.63p | 10.00p | 10.25p | 36022 |
| 02/09/2025 | 10.50p | 10.67p | 10.00p | 10.50p | 5071 |
| 01/09/2025 | 10.50p | 10.89p | 10.01p | 10.50p | 31 |
| 29/08/2025 | 10.50p | 10.67p | 10.01p | 10.50p | 87593 |
| 28/08/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 11833 |
| 27/08/2025 | 10.50p | 10.67p | 10.00p | 10.50p | 6075 |
| 26/08/2025 | 10.50p | 10.67p | 10.00p | 10.50p | 356 |
| 22/08/2025 | 10.50p | 10.50p | 10.12p | 10.50p | 19842 |
| 21/08/2025 | 10.50p | 10.67p | 10.50p | 10.50p | 0 |
| 20/08/2025 | 10.50p | 10.50p | 10.01p | 10.50p | 25794 |
| 19/08/2025 | 10.50p | 11.00p | 9.95p | 10.50p | 6508 |
| 18/08/2025 | 10.50p | 10.99p | 10.01p | 10.50p | 1070 |
| 15/08/2025 | 10.50p | 10.50p | 10.01p | 10.50p | 100 |
| 14/08/2025 | 10.50p | 10.67p | 10.50p | 10.50p | 0 |
| 13/08/2025 | 10.50p | 10.50p | 10.01p | 10.50p | 500 |
| 12/08/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 3038 |
| 11/08/2025 | 10.50p | 10.50p | 10.15p | 10.50p | 3147 |
| 08/08/2025 | 10.50p | 10.50p | 10.05p | 10.50p | 48131 |
| 07/08/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 157908 |
| 06/08/2025 | 10.50p | 10.50p | 9.60p | 10.50p | 58080 |
| 05/08/2025 | 10.50p | 10.50p | 9.80p | 10.50p | 31986 |
| 04/08/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 45316 |
| 01/08/2025 | 10.50p | 10.50p | 10.01p | 10.50p | 3 |
| 31/07/2025 | 10.50p | 10.50p | 10.21p | 10.50p | 150 |
| 30/07/2025 | 10.50p | 10.50p | 10.21p | 10.50p | 20000 |
| 29/07/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 5603 |
| 28/07/2025 | 10.50p | 10.50p | 10.22p | 10.50p | 2734 |
| 25/07/2025 | 10.50p | 10.50p | 10.22p | 10.50p | 25300 |
| 24/07/2025 | 10.50p | 10.50p | 10.21p | 10.50p | 14031 |
| 23/07/2025 | 10.50p | 10.50p | 10.21p | 10.50p | 2389 |
| 22/07/2025 | 10.50p | 10.50p | 10.22p | 10.50p | 605 |
| 21/07/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 6715 |
| 18/07/2025 | 10.50p | 11.00p | 10.30p | 10.50p | 928 |
| 17/07/2025 | 10.50p | 10.50p | 10.30p | 10.50p | 15065 |
| 16/07/2025 | 10.50p | 11.00p | 10.36p | 10.50p | 10109 |
| 15/07/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 8628 |
| 14/07/2025 | 10.50p | 10.50p | 10.40p | 10.50p | 12500 |
| 11/07/2025 | 10.50p | 10.50p | 10.36p | 10.50p | 531 |
| 10/07/2025 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/07/2025 | 10.50p | 10.99p | 10.50p | 10.50p | 1 |
| 08/07/2025 | 10.50p | 10.50p | 10.36p | 10.50p | 22970 |
| 07/07/2025 | 10.50p | 10.99p | 10.36p | 10.50p | 988 |
| 04/07/2025 | 10.50p | 10.60p | 10.36p | 10.50p | 590 |
| 03/07/2025 | 10.50p | 10.60p | 10.31p | 10.50p | 7692 |
| 02/07/2025 | 10.50p | 10.50p | 10.31p | 10.50p | 1000 |
| 01/07/2025 | 10.50p | 11.20p | 10.50p | 10.50p | 38670 |
| 30/06/2025 | 10.00p | 11.00p | 9.51p | 10.50p | 20657 |
| 27/06/2025 | 10.00p | 10.33p | 9.00p | 10.00p | 20964 |
| 26/06/2025 | 10.00p | 11.00p | 9.25p | 10.00p | 109086 |
| 25/06/2025 | 11.00p | 12.00p | 9.13p | 10.00p | 16836 |
| 24/06/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 13398 |
| 23/06/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 16457 |
| 20/06/2025 | 11.00p | 11.00p | 10.50p | 11.00p | 77988 |
| 19/06/2025 | 11.00p | 11.00p | 10.98p | 11.00p | 1 |
| 18/06/2025 | 11.00p | 12.00p | 10.04p | 11.00p | 2702 |
| 17/06/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 2256 |
| 16/06/2025 | 11.00p | 11.00p | 10.98p | 11.00p | 1 |
| 13/06/2025 | 11.00p | 12.10p | 10.02p | 11.00p | 643161 |
| 12/06/2025 | 11.00p | 11.00p | 10.00p | 11.00p | 4415 |
| 11/06/2025 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 10/06/2025 | 11.50p | 13.00p | 10.00p | 11.00p | 22813 |
| 09/06/2025 | 11.50p | 11.50p | 10.15p | 11.50p | 638 |
| 06/06/2025 | 11.50p | 11.83p | 11.50p | 11.50p | 17454 |
| 05/06/2025 | 11.50p | 11.83p | 11.50p | 11.50p | 57107 |
| 04/06/2025 | 11.50p | 11.83p | 10.15p | 11.50p | 5921 |
| 03/06/2025 | 11.50p | 13.00p | 10.00p | 11.50p | 75044 |
| 02/06/2025 | 11.50p | 11.90p | 11.50p | 11.50p | 9413 |
| 30/05/2025 | 11.50p | 11.50p | 10.03p | 11.50p | 4425 |
| 29/05/2025 | 11.50p | 13.00p | 10.00p | 11.50p | 17425 |
| 28/05/2025 | 11.00p | 12.00p | 10.17p | 11.50p | 32018 |
| 27/05/2025 | 11.00p | 12.00p | 10.04p | 11.00p | 42952 |
| 23/05/2025 | 11.00p | 11.44p | 11.00p | 11.00p | 3107 |
| 22/05/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 138 |
| 21/05/2025 | 11.50p | 13.00p | 10.00p | 11.00p | 10379 |
| 20/05/2025 | 11.50p | 13.00p | 10.00p | 11.50p | 1141 |
| 19/05/2025 | 11.50p | 12.13p | 10.17p | 11.50p | 720 |
| 16/05/2025 | 11.50p | 12.13p | 10.17p | 11.50p | 683 |
| 15/05/2025 | 11.50p | 12.25p | 10.17p | 11.50p | 10867 |
| 14/05/2025 | 11.50p | 13.00p | 10.00p | 11.50p | 54324 |
| 13/05/2025 | 11.00p | 11.59p | 11.00p | 11.00p | 79320 |
| 12/05/2025 | 12.50p | 12.50p | 10.05p | 12.50p | 17966 |
| 09/05/2025 | 12.50p | 12.50p | 12.14p | 12.50p | 0 |
| 08/05/2025 | 12.50p | 12.50p | 12.14p | 12.50p | 0 |
| 07/05/2025 | 12.50p | 12.50p | 11.78p | 12.50p | 2500 |
| 06/05/2025 | 12.50p | 12.50p | 10.00p | 12.50p | 1509 |
| 02/05/2025 | 12.50p | 12.50p | 10.15p | 12.50p | 9879 |
| 01/05/2025 | 12.50p | 12.50p | 12.14p | 12.50p | 0 |
| 30/04/2025 | 12.50p | 12.50p | 10.16p | 12.50p | 5242 |
| 29/04/2025 | 12.50p | 12.50p | 10.05p | 12.50p | 1967 |
| 28/04/2025 | 12.50p | 12.50p | 12.00p | 12.50p | 15000 |
| 25/04/2025 | 12.50p | 12.50p | 12.05p | 12.50p | 125 |
| 24/04/2025 | 12.50p | 12.50p | 12.05p | 12.50p | 11315 |
| 23/04/2025 | 12.50p | 13.70p | 12.13p | 13.70p | 3030 |
| 22/04/2025 | 12.50p | 12.80p | 12.13p | 12.50p | 924 |
| 17/04/2025 | 12.50p | 12.50p | 12.13p | 12.50p | 3609 |
| 16/04/2025 | 12.50p | 12.50p | 11.13p | 12.50p | 38013 |
| 15/04/2025 | 13.00p | 13.00p | 12.75p | 13.00p | 9 |
| 14/04/2025 | 13.00p | 13.00p | 12.30p | 13.00p | 2450 |
| 11/04/2025 | 13.00p | 13.00p | 11.97p | 13.00p | 11490 |
| 10/04/2025 | 13.00p | 13.00p | 11.97p | 13.00p | 8869 |
| 09/04/2025 | 13.00p | 13.00p | 11.13p | 13.00p | 4376 |
| 08/04/2025 | 13.00p | 13.00p | 12.13p | 13.00p | 3267 |
| 07/04/2025 | 13.00p | 13.00p | 11.13p | 13.00p | 2604 |
| 04/04/2025 | 13.00p | 13.00p | 11.11p | 13.00p | 90501 |
| 03/04/2025 | 17.50p | 20.00p | 15.11p | 20.00p | 4688 |
| 02/04/2025 | 17.50p | 18.33p | 17.50p | 17.50p | 0 |
| 01/04/2025 | 17.50p | 17.50p | 15.10p | 17.50p | 11492 |
| 31/03/2025 | 17.50p | 17.50p | 16.45p | 17.50p | 382 |
| 28/03/2025 | 18.00p | 18.50p | 15.00p | 17.50p | 11639 |
| 27/03/2025 | 18.50p | 18.60p | 17.00p | 18.00p | 10601 |
| 26/03/2025 | 18.50p | 20.00p | 17.00p | 18.50p | 1446 |
| 25/03/2025 | 18.50p | 20.00p | 17.00p | 18.50p | 1773 |
| 24/03/2025 | 18.50p | 18.50p | 17.25p | 18.50p | 17964 |
| 21/03/2025 | 19.50p | 20.40p | 17.00p | 18.50p | 17459 |
| 20/03/2025 | 21.00p | 21.00p | 19.29p | 21.00p | 575 |
| 19/03/2025 | 21.00p | 21.00p | 19.00p | 21.00p | 426 |
| 18/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 7019 |
| 17/03/2025 | 21.00p | 21.00p | 19.70p | 21.00p | 18165 |
| 14/03/2025 | 21.00p | 21.00p | 19.70p | 21.00p | 1311 |
| 13/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 11730 |
| 12/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 24426 |
| 11/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 5623 |
| 10/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 3504 |
*Close Price adjusted for both dividends and splits