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 |
|---|---|---|---|---|---|
| 07/03/2025 | 21.00p | 21.00p | 19.15p | 21.00p | 14612 |
| 06/03/2025 | 21.00p | 21.00p | 19.12p | 21.00p | 218 |
| 05/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 3252 |
| 04/03/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 3844 |
| 03/03/2025 | 22.00p | 24.00p | 19.00p | 22.00p | 33473 |
| 28/02/2025 | 17.50p | 24.00p | 16.66p | 22.00p | 104200 |
| 27/02/2025 | 16.00p | 18.00p | 15.02p | 17.50p | 37253 |
| 26/02/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 3787 |
| 25/02/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 803 |
| 24/02/2025 | 16.00p | 17.00p | 16.00p | 16.00p | 1100 |
| 21/02/2025 | 16.00p | 16.00p | 15.65p | 16.00p | 5 |
| 20/02/2025 | 16.00p | 16.00p | 15.44p | 16.00p | 659 |
| 19/02/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/02/2025 | 16.00p | 17.00p | 15.02p | 16.00p | 609 |
| 17/02/2025 | 16.00p | 16.00p | 15.35p | 16.00p | 1778 |
| 14/02/2025 | 16.00p | 16.58p | 15.35p | 16.00p | 4468 |
| 13/02/2025 | 16.00p | 16.58p | 15.35p | 16.00p | 491 |
| 12/02/2025 | 16.00p | 17.32p | 15.36p | 16.00p | 5559 |
| 11/02/2025 | 16.00p | 17.00p | 15.36p | 16.00p | 44905 |
| 10/02/2025 | 16.00p | 16.00p | 15.35p | 16.00p | 80 |
| 07/02/2025 | 16.00p | 16.58p | 15.30p | 16.00p | 4766 |
| 06/02/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/02/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 10659 |
| 04/02/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 2383 |
| 03/02/2025 | 16.00p | 16.58p | 15.30p | 16.00p | 20856 |
| 31/01/2025 | 16.00p | 16.00p | 15.88p | 16.00p | 443 |
| 30/01/2025 | 16.00p | 16.00p | 15.88p | 16.00p | 330 |
| 29/01/2025 | 16.00p | 16.70p | 15.00p | 16.00p | 7004 |
| 28/01/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 4721 |
| 27/01/2025 | 16.00p | 16.70p | 15.02p | 16.00p | 550 |
| 24/01/2025 | 16.00p | 16.00p | 15.88p | 16.00p | 4723 |
| 23/01/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 7179 |
| 22/01/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 1 |
| 21/01/2025 | 16.00p | 16.70p | 16.00p | 16.00p | 1476 |
| 20/01/2025 | 16.00p | 16.70p | 15.02p | 16.00p | 7386 |
| 17/01/2025 | 16.00p | 16.00p | 15.00p | 16.00p | 743 |
| 16/01/2025 | 16.00p | 16.70p | 15.88p | 16.00p | 1994 |
| 15/01/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 17039 |
| 14/01/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 6689 |
| 13/01/2025 | 16.00p | 16.70p | 15.02p | 16.00p | 2882 |
| 10/01/2025 | 16.00p | 16.70p | 15.02p | 16.00p | 18840 |
| 09/01/2025 | 14.50p | 17.00p | 14.35p | 16.00p | 87205 |
| 08/01/2025 | 14.50p | 14.50p | 13.15p | 14.50p | 10764 |
| 07/01/2025 | 14.50p | 16.00p | 13.00p | 14.50p | 589 |
| 06/01/2025 | 14.50p | 14.50p | 13.12p | 14.50p | 10021 |
| 03/01/2025 | 14.50p | 15.25p | 14.50p | 14.50p | 0 |
| 02/01/2025 | 14.50p | 14.50p | 13.00p | 14.50p | 2501 |
| 31/12/2024 | 14.50p | 16.00p | 13.03p | 14.50p | 3757 |
| 30/12/2024 | 14.50p | 14.50p | 13.25p | 14.50p | 4747 |
| 27/12/2024 | 14.50p | 15.25p | 14.50p | 14.50p | 0 |
| 24/12/2024 | 14.50p | 16.00p | 13.00p | 14.50p | 701 |
| 23/12/2024 | 14.50p | 16.00p | 14.46p | 14.50p | 565 |
| 20/12/2024 | 14.50p | 14.50p | 13.03p | 14.50p | 8999 |
| 19/12/2024 | 14.50p | 14.75p | 12.50p | 12.50p | 71332 |
| 18/12/2024 | 15.00p | 15.00p | 13.00p | 14.50p | 26044 |
| 17/12/2024 | 15.50p | 17.00p | 14.00p | 15.00p | 15357 |
| 16/12/2024 | 15.50p | 15.70p | 15.50p | 15.50p | 1657 |
| 13/12/2024 | 15.50p | 17.00p | 14.00p | 15.50p | 9412 |
| 12/12/2024 | 18.50p | 18.50p | 14.75p | 15.00p | 63924 |
| 11/12/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 24557 |
| 10/12/2024 | 18.00p | 20.00p | 17.02p | 18.50p | 1002 |
| 09/12/2024 | 19.00p | 20.00p | 17.00p | 18.00p | 18259 |
| 06/12/2024 | 19.00p | 19.00p | 18.02p | 19.00p | 619 |
| 05/12/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 6326 |
| 04/12/2024 | 19.00p | 19.00p | 18.02p | 19.00p | 149 |
| 03/12/2024 | 19.00p | 20.00p | 18.02p | 19.00p | 1317 |
| 02/12/2024 | 19.00p | 20.00p | 18.00p | 18.00p | 4782 |
| 29/11/2024 | 19.00p | 19.00p | 18.02p | 19.00p | 18 |
| 28/11/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 1027 |
| 27/11/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/11/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 6137 |
| 25/11/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 4675 |
| 22/11/2024 | 19.00p | 20.00p | 18.02p | 19.00p | 113 |
| 21/11/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 184 |
| 20/11/2024 | 19.50p | 20.40p | 18.00p | 19.00p | 15226 |
| 19/11/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
| 18/11/2024 | 19.50p | 19.50p | 18.00p | 19.50p | 300 |
| 15/11/2024 | 19.50p | 19.50p | 17.25p | 19.50p | 23090 |
| 14/11/2024 | 20.00p | 22.00p | 18.00p | 19.50p | 6133 |
| 13/11/2024 | 20.00p | 20.00p | 18.04p | 20.00p | 4294 |
| 12/11/2024 | 20.00p | 22.00p | 18.00p | 20.00p | 15820 |
| 11/11/2024 | 20.00p | 20.43p | 19.03p | 20.00p | 1414 |
| 08/11/2024 | 20.00p | 20.43p | 20.00p | 20.00p | 435 |
| 07/11/2024 | 20.00p | 20.49p | 19.01p | 20.00p | 7722 |
| 06/11/2024 | 20.00p | 20.65p | 20.00p | 20.00p | 9946 |
| 05/11/2024 | 20.00p | 22.00p | 19.01p | 20.00p | 1522 |
| 04/11/2024 | 20.00p | 22.00p | 18.00p | 20.00p | 2495 |
| 01/11/2024 | 20.00p | 20.72p | 19.08p | 20.00p | 5559 |
| 31/10/2024 | 20.00p | 20.73p | 20.00p | 20.00p | 436 |
| 30/10/2024 | 20.00p | 20.75p | 19.08p | 20.00p | 10567 |
| 29/10/2024 | 20.00p | 22.00p | 18.00p | 20.00p | 6492 |
| 28/10/2024 | 20.00p | 20.00p | 19.08p | 20.00p | 2945 |
| 25/10/2024 | 20.00p | 20.80p | 18.04p | 20.00p | 14364 |
| 24/10/2024 | 20.00p | 20.00p | 19.21p | 20.00p | 8350 |
| 23/10/2024 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
| 22/10/2024 | 20.00p | 22.00p | 18.00p | 20.00p | 2372 |
| 21/10/2024 | 20.00p | 20.00p | 18.04p | 20.00p | 1324 |
| 18/10/2024 | 20.50p | 21.19p | 18.00p | 20.00p | 22 |
| 17/10/2024 | 20.50p | 21.19p | 19.21p | 20.50p | 4888 |
| 16/10/2024 | 20.50p | 21.00p | 19.00p | 20.50p | 3190 |
| 15/10/2024 | 20.50p | 22.00p | 20.50p | 20.50p | 215 |
| 14/10/2024 | 20.50p | 21.19p | 19.25p | 20.50p | 7022 |
| 11/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 12463 |
| 10/10/2024 | 20.50p | 20.50p | 19.21p | 20.50p | 105 |
| 09/10/2024 | 20.50p | 20.50p | 19.25p | 20.50p | 1779 |
| 08/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 2039 |
| 07/10/2024 | 20.50p | 22.44p | 19.03p | 20.50p | 2212 |
| 04/10/2024 | 20.00p | 22.00p | 19.00p | 20.50p | 10997 |
| 03/10/2024 | 24.50p | 26.30p | 16.00p | 21.42p | 379393 |
| 02/10/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 15 |
| 01/10/2024 | 24.50p | 26.29p | 23.55p | 24.50p | 1996 |
| 30/09/2024 | 24.50p | 24.50p | 23.55p | 24.50p | 99 |
| 27/09/2024 | 25.00p | 26.35p | 25.00p | 25.00p | 12 |
| 26/09/2024 | 25.00p | 27.00p | 25.00p | 25.00p | 4399 |
| 25/09/2024 | 25.00p | 26.35p | 23.55p | 25.00p | 1930 |
| 24/09/2024 | 25.00p | 27.00p | 23.24p | 25.00p | 2973 |
| 23/09/2024 | 27.50p | 27.50p | 23.00p | 25.00p | 18147 |
| 20/09/2024 | 25.00p | 27.00p | 23.40p | 25.00p | 10274 |
| 19/09/2024 | 25.00p | 26.80p | 23.88p | 25.00p | 2369 |
| 18/09/2024 | 25.00p | 26.00p | 25.00p | 25.00p | 173 |
| 17/09/2024 | 27.50p | 29.00p | 24.00p | 25.00p | 72989 |
| 16/09/2024 | 27.50p | 28.00p | 25.51p | 27.50p | 18537 |
| 13/09/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 14226 |
| 12/09/2024 | 27.50p | 27.50p | 25.00p | 27.50p | 666 |
| 11/09/2024 | 27.50p | 27.50p | 25.00p | 27.50p | 32416 |
| 10/09/2024 | 27.50p | 28.29p | 27.50p | 27.50p | 14139 |
| 09/09/2024 | 27.50p | 30.00p | 25.00p | 27.50p | 2738 |
| 06/09/2024 | 24.50p | 28.00p | 24.50p | 27.50p | 55560 |
| 05/09/2024 | 24.00p | 25.94p | 23.15p | 24.50p | 1233 |
| 04/09/2024 | 24.00p | 26.00p | 22.00p | 24.00p | 3930 |
| 03/09/2024 | 24.00p | 26.00p | 24.00p | 24.00p | 969 |
| 02/09/2024 | 22.50p | 26.00p | 22.12p | 24.00p | 42973 |
| 30/08/2024 | 22.00p | 23.00p | 21.00p | 22.50p | 29682 |
| 29/08/2024 | 22.00p | 22.96p | 21.00p | 22.00p | 1733 |
| 28/08/2024 | 22.00p | 22.96p | 22.00p | 22.00p | 21 |
| 27/08/2024 | 21.50p | 23.46p | 20.00p | 21.50p | 18381 |
| 23/08/2024 | 21.50p | 22.97p | 20.00p | 21.50p | 16392 |
| 22/08/2024 | 21.50p | 22.00p | 20.25p | 21.50p | 16757 |
| 21/08/2024 | 21.50p | 23.76p | 20.00p | 21.50p | 4478 |
| 20/08/2024 | 22.50p | 23.90p | 20.00p | 21.50p | 21508 |
| 19/08/2024 | 22.50p | 24.95p | 22.50p | 22.50p | 1095 |
| 16/08/2024 | 24.00p | 24.95p | 22.50p | 22.50p | 17717 |
| 15/08/2024 | 24.00p | 27.92p | 20.00p | 24.00p | 2141 |
| 14/08/2024 | 24.00p | 24.50p | 20.00p | 24.00p | 1981 |
| 13/08/2024 | 24.00p | 24.00p | 21.00p | 24.00p | 1603 |
| 12/08/2024 | 24.00p | 28.00p | 21.00p | 24.00p | 2568 |
| 09/08/2024 | 24.00p | 24.50p | 21.00p | 24.00p | 1185 |
| 08/08/2024 | 24.00p | 24.50p | 24.00p | 24.00p | 69 |
| 07/08/2024 | 24.00p | 24.67p | 24.00p | 24.00p | 202 |
| 06/08/2024 | 24.00p | 24.00p | 21.90p | 24.00p | 6276 |
| 05/08/2024 | 25.50p | 25.50p | 20.60p | 24.00p | 21804 |
| 02/08/2024 | 26.50p | 28.45p | 24.94p | 26.50p | 3543 |
| 01/08/2024 | 26.50p | 27.70p | 25.84p | 26.50p | 2984 |
| 31/07/2024 | 26.50p | 26.50p | 24.88p | 26.50p | 8749 |
| 30/07/2024 | 26.50p | 28.45p | 26.50p | 26.50p | 551 |
| 29/07/2024 | 26.50p | 28.45p | 24.88p | 26.50p | 214 |
| 26/07/2024 | 26.50p | 27.70p | 24.00p | 26.50p | 1907 |
| 25/07/2024 | 26.50p | 26.50p | 24.67p | 26.50p | 8000 |
| 24/07/2024 | 26.50p | 27.80p | 24.42p | 26.50p | 6517 |
| 23/07/2024 | 26.50p | 27.80p | 23.00p | 26.50p | 1667 |
| 22/07/2024 | 26.50p | 28.45p | 23.00p | 26.50p | 3514 |
| 19/07/2024 | 25.00p | 30.00p | 20.00p | 26.50p | 37034 |
| 18/07/2024 | 26.00p | 28.45p | 22.25p | 26.00p | 3897 |
| 17/07/2024 | 28.50p | 30.00p | 25.00p | 26.00p | 40564 |
| 16/07/2024 | 32.50p | 35.00p | 25.00p | 28.50p | 72697 |
| 15/07/2024 | 33.50p | 36.60p | 32.75p | 33.50p | 2884 |
| 12/07/2024 | 33.50p | 36.25p | 32.75p | 33.50p | 5414 |
| 11/07/2024 | 36.00p | 36.00p | 32.50p | 32.50p | 40720 |
| 10/07/2024 | 36.00p | 39.00p | 32.67p | 39.00p | 986 |
| 09/07/2024 | 36.00p | 40.00p | 31.40p | 36.00p | 4270 |
| 08/07/2024 | 36.00p | 36.00p | 32.00p | 33.00p | 5115 |
| 05/07/2024 | 36.00p | 36.00p | 32.00p | 36.00p | 10401 |
| 04/07/2024 | 36.00p | 36.00p | 32.67p | 36.00p | 9132 |
| 03/07/2024 | 36.00p | 40.00p | 31.00p | 36.00p | 25589 |
| 02/07/2024 | 36.00p | 40.00p | 32.00p | 36.00p | 869 |
| 01/07/2024 | 36.00p | 37.10p | 33.10p | 36.00p | 10026 |
| 28/06/2024 | 37.50p | 40.00p | 32.00p | 36.00p | 32679 |
| 27/06/2024 | 37.50p | 37.97p | 35.20p | 37.50p | 10542 |
| 26/06/2024 | 45.00p | 50.00p | 32.00p | 37.50p | 117110 |
| 25/06/2024 | 39.50p | 52.00p | 35.00p | 46.00p | 90268 |
| 24/06/2024 | 39.50p | 40.35p | 35.00p | 39.50p | 11240 |
| 21/06/2024 | 39.50p | 44.00p | 35.00p | 39.50p | 5784 |
| 20/06/2024 | 40.00p | 44.00p | 35.00p | 39.50p | 11717 |
| 19/06/2024 | 40.00p | 40.00p | 35.00p | 40.00p | 5084 |
| 18/06/2024 | 40.00p | 45.00p | 35.00p | 40.00p | 7485 |
| 17/06/2024 | 41.00p | 41.45p | 37.00p | 40.00p | 212 |
| 14/06/2024 | 40.00p | 42.50p | 37.50p | 40.00p | 20829 |
| 13/06/2024 | 41.25p | 42.45p | 37.50p | 40.00p | 11551 |
| 12/06/2024 | 43.75p | 45.00p | 38.25p | 41.25p | 37455 |
| 11/06/2024 | 43.75p | 47.50p | 40.00p | 43.75p | 73418 |
| 10/06/2024 | 41.25p | 47.00p | 39.25p | 44.00p | 54591 |
| 07/06/2024 | 38.75p | 42.50p | 35.00p | 40.00p | 45293 |
| 06/06/2024 | 38.75p | 40.55p | 37.25p | 38.75p | 1417 |
| 05/06/2024 | 37.50p | 39.95p | 37.50p | 38.75p | 6081 |
| 04/06/2024 | 37.50p | 40.00p | 35.00p | 37.50p | 3122 |
| 03/06/2024 | 37.50p | 39.95p | 36.50p | 37.50p | 9648 |
| 31/05/2024 | 36.25p | 40.00p | 33.25p | 37.50p | 17191 |
| 30/05/2024 | 36.25p | 39.92p | 32.57p | 36.25p | 1732 |
| 29/05/2024 | 32.50p | 40.00p | 32.50p | 36.25p | 685 |
| 28/05/2024 | 32.50p | 34.95p | 32.50p | 32.50p | 2175 |
*Close Price adjusted for both dividends and splits