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 Gamma Communications (GAMA) by John Ficenec in The Times - Tempus
- Sell Bango (BGO) by Steve Moore in ShareProphets
- Sell Powerhouse Energy Group (PHE) by Tom Winnifrith in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Outperform Travis Perkins (TPK) by RBC Capital
- Neutral Cranswick (CWK) by Exane
- Underperform Bytes Technology Group (BYIT) by Exane
- Neutral Balfour Beatty (BBY) by Exane
- Outperform Johnson Service Group (JSG) by Exane
- Neutral Genus (GNS) by Exane
- Outperform Computacenter (CCC) by Exane
- Outperform International Workplace Group (IWG) by Exane
- Underperform Greggs (GRG) by Exane
- Outperform Diploma (DPLM) by Exane
- Neutral Kier Group (KIE) by Exane
- Neutral Morgan Sindall Group (MGNS) by Exane
- Neutral Pets at Home Group (PETS) by Exane
- Neutral Mitie Group (MTO) by Exane
Caerus Mineral Resources (CMRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2023 | 5.25p | 5.25p | 4.55p | 5.00p | 158485 |
| 28/02/2023 | 5.25p | 5.30p | 5.00p | 5.25p | 134094 |
| 27/02/2023 | 5.40p | 5.44p | 5.11p | 5.25p | 203243 |
| 24/02/2023 | 5.40p | 5.40p | 5.11p | 5.40p | 53056 |
| 23/02/2023 | 5.40p | 5.55p | 5.00p | 5.40p | 8874 |
| 22/02/2023 | 5.40p | 5.40p | 5.11p | 5.40p | 1889 |
| 21/02/2023 | 6.00p | 6.00p | 5.11p | 5.40p | 157790 |
| 20/02/2023 | 6.00p | 6.00p | 5.65p | 6.00p | 110000 |
| 17/02/2023 | 6.00p | 6.35p | 5.65p | 6.00p | 382 |
| 16/02/2023 | 6.00p | 6.35p | 5.65p | 6.00p | 20811 |
| 15/02/2023 | 6.00p | 6.45p | 5.50p | 6.00p | 158845 |
| 14/02/2023 | 6.00p | 6.49p | 5.50p | 6.00p | 72386 |
| 13/02/2023 | 6.00p | 6.49p | 5.71p | 6.00p | 21269 |
| 10/02/2023 | 6.00p | 6.39p | 5.60p | 6.00p | 942072 |
| 09/02/2023 | 6.25p | 7.00p | 5.58p | 6.00p | 215967 |
| 08/02/2023 | 5.50p | 6.70p | 5.50p | 6.25p | 134451 |
| 07/02/2023 | 4.75p | 5.95p | 4.41p | 5.50p | 329759 |
| 06/02/2023 | 4.50p | 5.00p | 4.26p | 4.75p | 384982 |
| 03/02/2023 | 4.50p | 4.70p | 4.19p | 4.50p | 110558 |
| 02/02/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 9980 |
| 01/02/2023 | 4.50p | 4.74p | 4.13p | 4.50p | 142248 |
| 31/01/2023 | 4.50p | 4.74p | 4.50p | 4.50p | 105 |
| 30/01/2023 | 4.50p | 4.75p | 4.05p | 4.50p | 15575 |
| 27/01/2023 | 4.50p | 4.79p | 4.50p | 4.50p | 43830 |
| 26/01/2023 | 4.50p | 4.88p | 4.11p | 4.50p | 19772 |
| 25/01/2023 | 4.25p | 4.48p | 4.06p | 4.25p | 26222 |
| 24/01/2023 | 4.25p | 4.48p | 4.06p | 4.25p | 6222 |
| 23/01/2023 | 4.25p | 4.25p | 4.06p | 4.25p | 25841 |
| 20/01/2023 | 4.75p | 4.75p | 3.80p | 4.25p | 1178851 |
| 19/01/2023 | 4.50p | 5.20p | 4.10p | 4.75p | 170432 |
| 18/01/2023 | 4.50p | 4.95p | 4.06p | 4.50p | 172 |
| 17/01/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 21588 |
| 16/01/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 3975 |
| 13/01/2023 | 4.50p | 4.95p | 4.00p | 4.50p | 17836 |
| 12/01/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 11/01/2023 | 4.50p | 4.50p | 4.06p | 4.50p | 10069 |
| 10/01/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 09/01/2023 | 4.75p | 4.95p | 4.15p | 4.50p | 28162 |
| 06/01/2023 | 4.75p | 4.75p | 4.41p | 4.75p | 0 |
| 05/01/2023 | 4.75p | 4.75p | 4.00p | 4.75p | 83806 |
| 04/01/2023 | 4.50p | 4.95p | 4.50p | 4.50p | 10069 |
| 03/01/2023 | 4.50p | 4.98p | 4.06p | 4.50p | 20707 |
| 30/12/2022 | 4.50p | 4.50p | 4.05p | 4.50p | 3100 |
| 29/12/2022 | 4.50p | 4.78p | 4.50p | 4.50p | 61550 |
| 28/12/2022 | 4.75p | 4.50p | 4.16p | 4.50p | 0 |
| 23/12/2022 | 4.50p | 4.75p | 4.50p | 4.50p | 3139 |
| 22/12/2022 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 21/12/2022 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 20/12/2022 | 4.50p | 4.80p | 4.50p | 4.50p | 135666 |
| 19/12/2022 | 4.50p | 4.50p | 4.28p | 4.50p | 0 |
| 16/12/2022 | 4.50p | 4.84p | 4.02p | 4.50p | 14108 |
| 15/12/2022 | 5.00p | 5.00p | 4.00p | 4.50p | 198139 |
| 14/12/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/12/2022 | 5.00p | 5.19p | 4.55p | 5.00p | 5537 |
| 12/12/2022 | 5.00p | 5.15p | 4.50p | 5.00p | 165196 |
| 09/12/2022 | 5.00p | 5.17p | 5.00p | 5.00p | 20052 |
| 08/12/2022 | 5.00p | 5.25p | 4.65p | 5.00p | 86459 |
| 07/12/2022 | 6.50p | 6.70p | 4.58p | 5.00p | 657781 |
| 06/12/2022 | 6.50p | 6.74p | 6.05p | 6.50p | 8459 |
| 05/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 7019 |
| 02/12/2022 | 6.50p | 6.74p | 6.14p | 6.50p | 49567 |
| 01/12/2022 | 6.50p | 6.75p | 6.50p | 6.50p | 10000 |
| 30/11/2022 | 5.75p | 6.97p | 5.75p | 6.50p | 277618 |
| 29/11/2022 | 5.75p | 5.75p | 5.60p | 5.75p | 52804 |
| 28/11/2022 | 5.50p | 5.98p | 5.50p | 5.75p | 63593 |
| 25/11/2022 | 5.50p | 5.88p | 5.12p | 5.50p | 42442 |
| 24/11/2022 | 5.50p | 5.88p | 5.50p | 5.50p | 1609 |
| 23/11/2022 | 5.50p | 5.74p | 5.50p | 5.50p | 0 |
| 22/11/2022 | 5.50p | 5.50p | 5.20p | 5.50p | 77514 |
| 21/11/2022 | 5.00p | 6.00p | 4.55p | 5.50p | 239674 |
| 18/11/2022 | 5.00p | 5.28p | 4.55p | 5.00p | 28877 |
| 17/11/2022 | 5.00p | 5.00p | 4.50p | 5.00p | 90 |
| 16/11/2022 | 5.00p | 5.28p | 4.50p | 5.00p | 3071 |
| 15/11/2022 | 5.25p | 5.28p | 4.50p | 5.00p | 393592 |
| 14/11/2022 | 5.25p | 5.28p | 5.00p | 5.25p | 1988 |
| 11/11/2022 | 5.00p | 5.25p | 5.00p | 5.25p | 27600 |
| 10/11/2022 | 5.25p | 5.25p | 5.03p | 5.25p | 34608 |
| 09/11/2022 | 5.25p | 5.35p | 5.06p | 5.25p | 9286 |
| 08/11/2022 | 5.35p | 5.35p | 5.10p | 5.25p | 250000 |
| 07/11/2022 | 5.00p | 5.35p | 5.00p | 5.35p | 100000 |
| 04/11/2022 | 5.00p | 5.35p | 4.61p | 5.00p | 244 |
| 03/11/2022 | 5.25p | 5.25p | 4.61p | 5.00p | 51158 |
| 02/11/2022 | 5.25p | 5.48p | 5.06p | 5.25p | 11494 |
| 01/11/2022 | 5.25p | 5.48p | 5.03p | 5.25p | 8332 |
| 31/10/2022 | 5.35p | 5.67p | 5.06p | 5.25p | 130621 |
| 28/10/2022 | 5.35p | 5.67p | 5.27p | 5.35p | 73105 |
| 27/10/2022 | 5.35p | 5.66p | 5.28p | 5.35p | 37459 |
| 26/10/2022 | 5.35p | 5.67p | 5.27p | 5.35p | 18322 |
| 25/10/2022 | 5.35p | 5.67p | 5.14p | 5.35p | 66207 |
| 24/10/2022 | 5.00p | 6.00p | 4.85p | 5.35p | 656286 |
| 21/10/2022 | 4.50p | 5.45p | 4.50p | 5.00p | 89062 |
| 20/10/2022 | 4.50p | 5.20p | 4.50p | 4.50p | 168082 |
| 19/10/2022 | 4.50p | 4.95p | 4.50p | 4.50p | 108438 |
| 18/10/2022 | 4.70p | 5.00p | 4.50p | 4.50p | 175142 |
| 17/10/2022 | 4.70p | 4.94p | 4.58p | 4.70p | 37179 |
| 14/10/2022 | 4.70p | 4.95p | 4.49p | 4.70p | 241318 |
| 13/10/2022 | 4.85p | 5.17p | 4.56p | 4.70p | 407964 |
| 12/10/2022 | 4.40p | 5.00p | 4.34p | 4.85p | 397055 |
| 11/10/2022 | 5.25p | 5.29p | 4.33p | 4.40p | 803549 |
| 10/10/2022 | 5.00p | 5.50p | 5.00p | 5.25p | 801343 |
| 07/10/2022 | 4.50p | 5.45p | 4.50p | 5.25p | 950201 |
| 06/10/2022 | 4.13p | 4.70p | 4.00p | 4.50p | 861779 |
| 05/10/2022 | 4.00p | 4.46p | 3.91p | 4.13p | 615657 |
| 04/10/2022 | 2.38p | 4.50p | 2.38p | 4.00p | 4931155 |
| 03/10/2022 | 2.25p | 2.40p | 2.03p | 2.25p | 420300 |
| 30/09/2022 | 2.25p | 2.25p | 2.03p | 2.25p | 209556 |
| 29/09/2022 | 2.25p | 2.33p | 2.00p | 2.25p | 119135 |
| 28/09/2022 | 2.25p | 2.36p | 2.16p | 2.25p | 14497 |
| 27/09/2022 | 2.25p | 2.38p | 2.25p | 2.25p | 10000 |
| 26/09/2022 | 2.25p | 2.40p | 2.13p | 2.25p | 471258 |
| 23/09/2022 | 2.63p | 2.63p | 2.02p | 2.25p | 365708 |
| 22/09/2022 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 21/09/2022 | 2.88p | 2.88p | 2.50p | 2.63p | 1995010 |
| 20/09/2022 | 3.13p | 3.20p | 2.75p | 2.88p | 197782 |
| 19/09/2022 | 3.00p | 3.24p | 2.96p | 3.13p | 242647 |
| 16/09/2022 | 3.00p | 3.24p | 2.96p | 3.13p | 242647 |
| 15/09/2022 | 4.13p | 4.13p | 3.00p | 3.00p | 2462310 |
| 14/09/2022 | 5.75p | 5.92p | 3.50p | 3.80p | 7773939 |
| 13/09/2022 | 2.65p | 5.78p | 2.58p | 2.75p | 11498677 |
| 12/09/2022 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 09/09/2022 | 2.78p | 2.78p | 2.50p | 2.65p | 424432 |
| 08/09/2022 | 2.78p | 2.80p | 2.75p | 2.78p | 91654 |
| 07/09/2022 | 2.78p | 2.78p | 2.75p | 2.78p | 82148 |
| 06/09/2022 | 3.13p | 3.15p | 2.63p | 2.78p | 769825 |
| 05/09/2022 | 4.75p | 4.75p | 2.55p | 3.13p | 2647133 |
| 02/09/2022 | 4.75p | 4.75p | 4.55p | 4.75p | 36975 |
| 01/09/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 19236 |
| 31/08/2022 | 4.75p | 4.79p | 4.75p | 4.75p | 10055 |
| 30/08/2022 | 4.75p | 4.90p | 4.75p | 4.75p | 58182 |
| 29/08/2022 | 4.75p | 4.78p | 4.75p | 4.75p | 18997 |
| 26/08/2022 | 4.75p | 4.78p | 4.75p | 4.75p | 18997 |
| 25/08/2022 | 5.00p | 5.00p | 4.50p | 4.75p | 158850 |
| 24/08/2022 | 5.00p | 5.09p | 4.60p | 5.00p | 922242 |
| 23/08/2022 | 4.50p | 5.63p | 4.50p | 5.00p | 1247032 |
| 22/08/2022 | 4.25p | 4.50p | 4.25p | 4.50p | 95000 |
| 19/08/2022 | 4.25p | 4.25p | 4.06p | 4.25p | 23191 |
| 18/08/2022 | 4.25p | 4.48p | 4.25p | 4.25p | 91 |
| 17/08/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/08/2022 | 4.25p | 4.49p | 4.00p | 4.25p | 985579 |
| 15/08/2022 | 4.25p | 4.34p | 4.25p | 4.25p | 117 |
| 12/08/2022 | 4.25p | 4.34p | 4.00p | 4.25p | 20183 |
| 11/08/2022 | 4.38p | 4.48p | 4.01p | 4.25p | 92133 |
| 10/08/2022 | 4.75p | 4.75p | 4.25p | 4.38p | 278008 |
| 09/08/2022 | 5.00p | 5.09p | 4.50p | 4.75p | 242597 |
| 08/08/2022 | 5.00p | 5.25p | 4.60p | 5.00p | 205818 |
| 05/08/2022 | 4.63p | 5.00p | 4.63p | 5.00p | 160783 |
| 04/08/2022 | 4.63p | 4.96p | 4.63p | 4.63p | 100 |
| 03/08/2022 | 4.65p | 4.96p | 4.35p | 4.63p | 586356 |
| 02/08/2022 | 4.75p | 4.78p | 4.30p | 4.65p | 64523 |
| 01/08/2022 | 4.50p | 4.75p | 4.75p | 4.75p | 0 |
| 29/07/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 36161 |
| 28/07/2022 | 4.75p | 4.84p | 4.67p | 4.75p | 19943 |
| 27/07/2022 | 4.65p | 4.68p | 4.65p | 4.65p | 2128 |
| 26/07/2022 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 25/07/2022 | 4.65p | 4.70p | 4.65p | 4.65p | 6351 |
| 22/07/2022 | 4.65p | 4.85p | 4.38p | 4.65p | 98714 |
| 21/07/2022 | 4.75p | 4.87p | 4.65p | 4.65p | 3632 |
| 20/07/2022 | 4.90p | 5.05p | 4.50p | 4.75p | 198540 |
| 19/07/2022 | 5.25p | 5.30p | 4.90p | 4.90p | 40354 |
| 18/07/2022 | 5.25p | 5.35p | 5.03p | 5.25p | 20055 |
| 15/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/07/2022 | 5.25p | 5.35p | 5.25p | 5.25p | 427 |
| 13/07/2022 | 5.25p | 5.35p | 5.01p | 5.25p | 58326 |
| 12/07/2022 | 6.00p | 6.00p | 4.50p | 5.25p | 618936 |
| 11/07/2022 | 6.00p | 6.18p | 5.75p | 6.00p | 4259 |
| 08/07/2022 | 6.25p | 7.00p | 6.00p | 6.00p | 226063 |
| 07/07/2022 | 6.25p | 6.29p | 6.05p | 6.25p | 12158 |
| 06/07/2022 | 6.50p | 6.50p | 5.55p | 6.25p | 241631 |
| 05/07/2022 | 6.50p | 6.80p | 6.18p | 6.50p | 133093 |
| 04/07/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 36573 |
| 01/07/2022 | 7.50p | 7.50p | 6.50p | 6.75p | 474415 |
| 30/06/2022 | 8.50p | 8.50p | 7.50p | 7.80p | 128775 |
| 29/06/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 119475 |
| 28/06/2022 | 8.75p | 8.88p | 8.38p | 8.75p | 39682 |
| 27/06/2022 | 8.75p | 8.88p | 8.38p | 8.75p | 25423 |
| 24/06/2022 | 9.00p | 9.25p | 8.30p | 8.75p | 71724 |
| 23/06/2022 | 9.25p | 9.35p | 8.56p | 9.00p | 125501 |
| 22/06/2022 | 9.80p | 9.80p | 9.00p | 9.25p | 109763 |
| 21/06/2022 | 10.05p | 10.05p | 9.60p | 9.80p | 29957 |
| 20/06/2022 | 10.05p | 10.22p | 10.05p | 10.05p | 229 |
| 17/06/2022 | 10.50p | 10.60p | 9.56p | 10.05p | 100046 |
| 16/06/2022 | 10.50p | 10.60p | 10.05p | 10.50p | 293 |
| 15/06/2022 | 10.75p | 10.75p | 10.00p | 10.50p | 11062 |
| 14/06/2022 | 11.25p | 11.25p | 10.00p | 10.75p | 125536 |
| 13/06/2022 | 12.25p | 12.70p | 11.00p | 11.25p | 269108 |
| 10/06/2022 | 12.25p | 12.73p | 12.00p | 12.25p | 27102 |
| 09/06/2022 | 12.25p | 12.74p | 11.88p | 12.25p | 150 |
| 08/06/2022 | 11.75p | 13.00p | 11.75p | 12.25p | 418202 |
| 07/06/2022 | 11.75p | 12.43p | 11.50p | 11.75p | 15765 |
| 06/06/2022 | 11.75p | 12.43p | 11.27p | 11.75p | 2675 |
| 03/06/2022 | 11.75p | 12.43p | 11.55p | 11.75p | 91500 |
| 02/06/2022 | 11.75p | 12.43p | 11.55p | 11.75p | 91500 |
| 01/06/2022 | 11.75p | 12.43p | 11.55p | 11.75p | 91500 |
| 31/05/2022 | 11.50p | 12.32p | 11.27p | 11.75p | 166411 |
| 30/05/2022 | 12.00p | 12.33p | 11.27p | 11.50p | 125840 |
| 27/05/2022 | 11.50p | 13.00p | 11.50p | 12.00p | 1101268 |
| 26/05/2022 | 10.00p | 12.63p | 10.00p | 11.80p | 1349233 |
| 25/05/2022 | 10.00p | 10.13p | 9.69p | 10.00p | 75952 |
| 24/05/2022 | 10.25p | 10.25p | 9.50p | 10.00p | 177511 |
| 23/05/2022 | 10.00p | 10.25p | 10.00p | 10.25p | 114453 |
*Close Price adjusted for both dividends and splits