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
Caerus Mineral Resources (CMRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1.30p | 1.35p | 1.30p | 1.30p | 203630 |
| 23/12/2024 | 1.25p | 1.38p | 1.20p | 1.30p | 1510200 |
| 20/12/2024 | 1.30p | 1.34p | 1.21p | 1.25p | 1037766 |
| 19/12/2024 | 1.38p | 1.39p | 1.30p | 1.30p | 903675 |
| 18/12/2024 | 1.38p | 1.45p | 1.30p | 1.38p | 517321 |
| 17/12/2024 | 1.43p | 1.45p | 1.30p | 1.38p | 3082390 |
| 16/12/2024 | 1.40p | 1.50p | 1.40p | 1.43p | 4406420 |
| 13/12/2024 | 1.30p | 1.50p | 1.26p | 1.40p | 1603320 |
| 12/12/2024 | 1.30p | 1.49p | 1.25p | 1.30p | 2779806 |
| 11/12/2024 | 1.30p | 1.40p | 1.22p | 1.30p | 1505771 |
| 10/12/2024 | 1.30p | 1.50p | 1.23p | 1.30p | 2107305 |
| 09/12/2024 | 1.30p | 1.35p | 1.21p | 1.30p | 331182 |
| 06/12/2024 | 1.18p | 1.39p | 1.15p | 1.30p | 3289281 |
| 05/12/2024 | 1.30p | 1.34p | 1.07p | 1.18p | 1786299 |
| 04/12/2024 | 1.30p | 1.34p | 1.23p | 1.30p | 92001 |
| 03/12/2024 | 1.30p | 1.40p | 1.21p | 1.30p | 405587 |
| 02/12/2024 | 1.25p | 1.40p | 1.18p | 1.30p | 923816 |
| 29/11/2024 | 1.20p | 1.27p | 1.20p | 1.25p | 280015 |
| 28/11/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 27/11/2024 | 1.20p | 1.29p | 1.18p | 1.20p | 338430 |
| 26/11/2024 | 1.20p | 1.24p | 1.18p | 1.20p | 375465 |
| 25/11/2024 | 1.20p | 1.24p | 1.18p | 1.20p | 101072 |
| 22/11/2024 | 1.25p | 1.27p | 1.11p | 1.20p | 4284342 |
| 21/11/2024 | 1.30p | 1.35p | 1.20p | 1.25p | 1019631 |
| 20/11/2024 | 1.25p | 1.50p | 1.14p | 1.30p | 4251762 |
| 19/11/2024 | 1.15p | 1.17p | 1.15p | 1.15p | 190000 |
| 18/11/2024 | 1.15p | 1.18p | 1.10p | 1.15p | 189949 |
| 15/11/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 232685 |
| 14/11/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 150000 |
| 13/11/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 10014 |
| 12/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 77 |
| 11/11/2024 | 1.20p | 1.30p | 1.11p | 1.20p | 325639 |
| 08/11/2024 | 1.25p | 1.27p | 1.10p | 1.20p | 446874 |
| 07/11/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 212471 |
| 06/11/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 05/11/2024 | 1.30p | 1.30p | 1.22p | 1.25p | 494622 |
| 04/11/2024 | 1.20p | 1.30p | 1.12p | 1.30p | 2533811 |
| 01/11/2024 | 1.20p | 1.20p | 1.12p | 1.20p | 201203 |
| 31/10/2024 | 1.20p | 1.30p | 1.14p | 1.20p | 178169 |
| 30/10/2024 | 1.15p | 1.22p | 1.12p | 1.20p | 2082412 |
| 29/10/2024 | 1.10p | 1.20p | 1.07p | 1.15p | 2240058 |
| 28/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 1054282 |
| 25/10/2024 | 1.15p | 1.19p | 1.02p | 1.10p | 744780 |
| 24/10/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 1983417 |
| 23/10/2024 | 1.30p | 1.40p | 1.18p | 1.23p | 352049 |
| 22/10/2024 | 1.30p | 1.40p | 1.17p | 1.20p | 865521 |
| 21/10/2024 | 1.23p | 1.50p | 1.20p | 1.30p | 4757203 |
| 18/10/2024 | 1.15p | 1.30p | 1.15p | 1.23p | 2143030 |
| 17/10/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 2497483 |
| 16/10/2024 | 1.20p | 1.30p | 1.12p | 1.20p | 701530 |
| 15/10/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 76 |
| 14/10/2024 | 1.20p | 1.30p | 1.12p | 1.20p | 403479 |
| 11/10/2024 | 1.20p | 1.30p | 1.13p | 1.20p | 90383 |
| 10/10/2024 | 1.20p | 1.24p | 1.13p | 1.20p | 728831 |
| 09/10/2024 | 1.25p | 1.25p | 1.12p | 1.20p | 476716 |
| 08/10/2024 | 1.15p | 1.27p | 1.11p | 1.25p | 1739157 |
| 07/10/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 262644 |
| 04/10/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 58854 |
| 03/10/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/10/2024 | 1.15p | 1.19p | 1.14p | 1.15p | 105048 |
| 01/10/2024 | 1.20p | 1.30p | 1.10p | 1.15p | 89269 |
| 30/09/2024 | 1.30p | 1.39p | 1.00p | 1.20p | 11062286 |
| 27/09/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 167370 |
| 26/09/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 350000 |
| 25/09/2024 | 1.25p | 1.40p | 1.25p | 1.40p | 504405 |
| 24/09/2024 | 1.40p | 1.40p | 1.25p | 1.25p | 325000 |
| 23/09/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 222613 |
| 20/09/2024 | 1.30p | 1.40p | 1.30p | 1.40p | 610351 |
| 19/09/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 278529 |
| 18/09/2024 | 1.25p | 1.26p | 1.25p | 1.25p | 242796 |
| 17/09/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 50152 |
| 16/09/2024 | 1.25p | 1.41p | 1.24p | 1.25p | 945688 |
| 13/09/2024 | 1.40p | 1.40p | 1.21p | 1.25p | 1537002 |
| 12/09/2024 | 1.50p | 1.50p | 1.34p | 1.40p | 552288 |
| 11/09/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 160186 |
| 10/09/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 85195 |
| 09/09/2024 | 1.45p | 1.50p | 1.40p | 1.50p | 678207 |
| 06/09/2024 | 1.50p | 1.50p | 1.34p | 1.45p | 673964 |
| 05/09/2024 | 1.30p | 1.60p | 1.30p | 1.50p | 2346038 |
| 04/09/2024 | 1.40p | 1.50p | 1.22p | 1.30p | 1942564 |
| 03/09/2024 | 1.45p | 1.50p | 1.40p | 1.40p | 103687 |
| 02/09/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 23065 |
| 29/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 3319 |
| 28/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 57122 |
| 27/08/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 300646 |
| 23/08/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 233484 |
| 22/08/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 104092 |
| 21/08/2024 | 1.50p | 1.50p | 1.47p | 1.50p | 105000 |
| 20/08/2024 | 1.55p | 1.60p | 1.47p | 1.50p | 417051 |
| 19/08/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 150729 |
| 16/08/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 138109 |
| 15/08/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 2894475 |
| 14/08/2024 | 1.50p | 1.70p | 1.48p | 1.60p | 904562 |
| 13/08/2024 | 1.45p | 1.60p | 1.37p | 1.50p | 3271563 |
| 12/08/2024 | 1.20p | 1.60p | 1.20p | 1.45p | 7159059 |
| 09/08/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 7646 |
| 08/08/2024 | 1.20p | 1.23p | 1.17p | 1.20p | 296000 |
| 07/08/2024 | 1.20p | 1.23p | 1.20p | 1.20p | 0 |
| 06/08/2024 | 1.20p | 1.30p | 1.12p | 1.20p | 325232 |
| 05/08/2024 | 1.30p | 1.40p | 1.01p | 1.20p | 2848609 |
| 02/08/2024 | 1.30p | 1.40p | 1.26p | 1.30p | 178571 |
| 01/08/2024 | 1.30p | 1.40p | 1.26p | 1.30p | 969700 |
| 31/07/2024 | 1.38p | 1.45p | 1.27p | 1.30p | 1464766 |
| 30/07/2024 | 1.40p | 1.50p | 1.30p | 1.38p | 3101828 |
| 29/07/2024 | 1.25p | 1.50p | 1.22p | 1.40p | 3534481 |
| 26/07/2024 | 1.25p | 1.40p | 1.16p | 1.25p | 154609 |
| 25/07/2024 | 1.25p | 1.40p | 1.18p | 1.25p | 99875 |
| 24/07/2024 | 1.30p | 1.40p | 1.15p | 1.25p | 353506 |
| 23/07/2024 | 1.30p | 1.40p | 1.28p | 1.30p | 259327 |
| 22/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 874664 |
| 19/07/2024 | 1.40p | 1.60p | 1.20p | 1.30p | 633244 |
| 18/07/2024 | 1.40p | 1.50p | 1.26p | 1.30p | 1891887 |
| 17/07/2024 | 1.30p | 1.70p | 1.20p | 1.40p | 8217884 |
| 16/07/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 6328 |
| 15/07/2024 | 1.40p | 1.50p | 1.26p | 1.35p | 624577 |
| 12/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 100676 |
| 11/07/2024 | 1.35p | 1.50p | 1.32p | 1.40p | 1200670 |
| 10/07/2024 | 1.23p | 1.40p | 1.21p | 1.35p | 2001211 |
| 09/07/2024 | 1.23p | 1.25p | 1.21p | 1.23p | 416645 |
| 08/07/2024 | 1.35p | 1.50p | 1.20p | 1.23p | 1136554 |
| 05/07/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 28487 |
| 04/07/2024 | 1.35p | 1.50p | 1.23p | 1.35p | 723054 |
| 03/07/2024 | 1.35p | 1.50p | 1.32p | 1.35p | 399843 |
| 02/07/2024 | 1.40p | 1.50p | 1.22p | 1.35p | 2091658 |
| 01/07/2024 | 1.50p | 1.60p | 1.32p | 1.40p | 438555 |
| 28/06/2024 | 1.55p | 1.60p | 1.40p | 1.50p | 1268671 |
| 27/06/2024 | 1.35p | 1.70p | 1.30p | 1.55p | 6795638 |
| 26/06/2024 | 1.40p | 1.40p | 1.31p | 1.35p | 351451 |
| 25/06/2024 | 1.18p | 1.50p | 1.11p | 1.40p | 3587915 |
| 24/06/2024 | 1.18p | 1.25p | 1.11p | 1.18p | 904055 |
| 21/06/2024 | 1.18p | 1.24p | 1.10p | 1.18p | 17616 |
| 20/06/2024 | 1.18p | 1.18p | 1.13p | 1.18p | 0 |
| 19/06/2024 | 1.18p | 1.18p | 1.14p | 1.18p | 27720 |
| 18/06/2024 | 1.20p | 1.23p | 1.10p | 1.18p | 1450000 |
| 17/06/2024 | 1.28p | 1.28p | 1.17p | 1.20p | 384833 |
| 14/06/2024 | 1.33p | 1.35p | 1.20p | 1.28p | 383894 |
| 13/06/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 40262 |
| 12/06/2024 | 1.35p | 1.37p | 1.15p | 1.33p | 3931648 |
| 11/06/2024 | 1.38p | 1.38p | 1.31p | 1.35p | 195051 |
| 10/06/2024 | 1.50p | 1.51p | 1.33p | 1.38p | 741109 |
| 07/06/2024 | 1.50p | 1.57p | 1.43p | 1.50p | 3136680 |
| 06/06/2024 | 1.40p | 1.60p | 1.30p | 1.50p | 3377894 |
| 05/06/2024 | 1.23p | 1.44p | 1.18p | 1.40p | 2536423 |
| 04/06/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1133138 |
| 03/06/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 130856 |
| 31/05/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 102343 |
| 30/05/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 653247 |
| 29/05/2024 | 1.30p | 1.39p | 1.20p | 1.25p | 4279446 |
| 28/05/2024 | 1.18p | 1.35p | 1.14p | 1.30p | 2351345 |
| 24/05/2024 | 1.20p | 1.25p | 1.16p | 1.18p | 1007875 |
| 23/05/2024 | 1.20p | 1.23p | 1.17p | 1.20p | 617406 |
| 22/05/2024 | 1.15p | 1.23p | 1.14p | 1.20p | 916524 |
| 21/05/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 1583600 |
| 20/05/2024 | 1.20p | 1.29p | 1.14p | 1.20p | 1434910 |
| 17/05/2024 | 1.15p | 1.24p | 1.15p | 1.20p | 161437 |
| 16/05/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 1420431 |
| 15/05/2024 | 1.15p | 1.20p | 1.06p | 1.15p | 2825534 |
| 14/05/2024 | 1.10p | 1.20p | 1.10p | 1.15p | 782541 |
| 13/05/2024 | 1.10p | 1.15p | 1.08p | 1.10p | 381227 |
| 10/05/2024 | 1.10p | 1.15p | 1.06p | 1.10p | 1564532 |
| 09/05/2024 | 1.15p | 1.15p | 1.08p | 1.10p | 607514 |
| 08/05/2024 | 1.05p | 1.20p | 1.05p | 1.15p | 2058770 |
| 07/05/2024 | 1.05p | 1.05p | 1.00p | 1.00p | 1331747 |
| 03/05/2024 | 1.10p | 1.10p | 1.00p | 1.05p | 687254 |
| 02/05/2024 | 1.13p | 1.13p | 1.05p | 1.10p | 245169 |
| 01/05/2024 | 1.08p | 1.14p | 1.05p | 1.13p | 877537 |
| 30/04/2024 | 1.05p | 1.10p | 1.02p | 1.08p | 354395 |
| 29/04/2024 | 1.05p | 1.08p | 1.00p | 1.05p | 92397 |
| 26/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1825414 |
| 25/04/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 1749248 |
| 24/04/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 414883 |
| 23/04/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 30000 |
| 22/04/2024 | 1.08p | 1.15p | 1.05p | 1.05p | 944968 |
| 19/04/2024 | 1.10p | 1.14p | 1.07p | 1.08p | 825111 |
| 18/04/2024 | 1.08p | 1.08p | 1.07p | 1.08p | 200000 |
| 17/04/2024 | 1.08p | 1.13p | 1.07p | 1.08p | 576059 |
| 16/04/2024 | 1.05p | 1.14p | 1.05p | 1.08p | 799379 |
| 15/04/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 932562 |
| 12/04/2024 | 1.15p | 1.15p | 1.08p | 1.13p | 1510775 |
| 11/04/2024 | 1.13p | 1.18p | 1.10p | 1.15p | 517662 |
| 10/04/2024 | 1.28p | 1.28p | 1.12p | 1.13p | 4648335 |
| 09/04/2024 | 1.10p | 1.40p | 1.10p | 1.28p | 12821609 |
| 08/04/2024 | 1.08p | 1.15p | 1.00p | 1.10p | 2268187 |
| 05/04/2024 | 1.05p | 1.10p | 0.93p | 1.05p | 2903342 |
| 04/04/2024 | 1.15p | 1.20p | 1.02p | 1.05p | 1399649 |
| 03/04/2024 | 1.13p | 1.20p | 1.12p | 1.15p | 2057716 |
| 02/04/2024 | 1.13p | 1.15p | 1.11p | 1.13p | 2239298 |
| 28/03/2024 | 1.23p | 1.24p | 1.06p | 1.13p | 3477882 |
| 27/03/2024 | 1.30p | 1.40p | 1.23p | 1.23p | 3167562 |
| 26/03/2024 | 1.33p | 1.34p | 1.20p | 1.28p | 2200139 |
| 25/03/2024 | 1.40p | 1.40p | 1.23p | 1.33p | 2945756 |
| 22/03/2024 | 1.30p | 1.47p | 1.30p | 1.40p | 7622028 |
| 21/03/2024 | 1.30p | 1.35p | 1.21p | 1.30p | 3454207 |
| 20/03/2024 | 1.43p | 1.43p | 1.30p | 1.30p | 6237593 |
| 19/03/2024 | 1.43p | 1.47p | 1.25p | 1.30p | 2116980 |
| 18/03/2024 | 1.35p | 1.48p | 1.33p | 1.43p | 2960277 |
| 15/03/2024 | 1.23p | 1.44p | 1.23p | 1.35p | 5014494 |
| 14/03/2024 | 1.45p | 1.50p | 1.40p | 1.43p | 128966 |
| 13/03/2024 | 1.53p | 1.60p | 1.40p | 1.45p | 1583900 |
*Close Price adjusted for both dividends and splits