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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Critical Metals (CRTM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1.05p | 1.53p | 1.00p | 1.35p | 2161535 |
| 13/11/2024 | 1.10p | 1.10p | 1.00p | 1.05p | 542285 |
| 12/11/2024 | 1.30p | 1.30p | 1.10p | 1.10p | 755833 |
| 11/11/2024 | 1.65p | 1.65p | 1.22p | 1.30p | 770143 |
| 08/11/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1414 |
| 07/11/2024 | 1.75p | 1.75p | 1.60p | 1.65p | 113445 |
| 06/11/2024 | 1.80p | 1.90p | 1.70p | 1.75p | 29165 |
| 05/11/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 04/11/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 01/11/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 31/10/2024 | 2.05p | 2.05p | 1.73p | 1.80p | 250437 |
| 30/10/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 29669 |
| 29/10/2024 | 2.10p | 2.15p | 2.00p | 2.10p | 15526 |
| 28/10/2024 | 2.15p | 2.20p | 2.01p | 2.10p | 236447 |
| 25/10/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 24/10/2024 | 2.15p | 2.60p | 2.10p | 2.15p | 5614 |
| 23/10/2024 | 2.20p | 2.20p | 2.10p | 2.15p | 485762 |
| 22/10/2024 | 2.35p | 2.35p | 2.16p | 2.20p | 233229 |
| 21/10/2024 | 2.35p | 2.45p | 2.28p | 2.35p | 15804 |
| 18/10/2024 | 2.35p | 2.50p | 2.20p | 2.35p | 1068 |
| 17/10/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 3776 |
| 16/10/2024 | 2.45p | 2.57p | 2.45p | 2.45p | 7280 |
| 15/10/2024 | 2.55p | 2.60p | 2.30p | 2.45p | 60720 |
| 14/10/2024 | 2.55p | 2.55p | 2.42p | 2.55p | 12069 |
| 11/10/2024 | 2.60p | 2.60p | 2.40p | 2.55p | 151000 |
| 10/10/2024 | 2.60p | 2.64p | 2.60p | 2.60p | 7067 |
| 09/10/2024 | 2.60p | 2.70p | 2.60p | 2.60p | 155 |
| 08/10/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 07/10/2024 | 2.65p | 2.66p | 2.51p | 2.60p | 130435 |
| 04/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 3196 |
| 03/10/2024 | 2.65p | 2.66p | 2.65p | 2.65p | 31000 |
| 02/10/2024 | 2.65p | 2.66p | 2.65p | 2.65p | 7000 |
| 01/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 8174 |
| 30/09/2024 | 2.65p | 2.66p | 2.65p | 2.65p | 5800 |
| 27/09/2024 | 2.65p | 2.65p | 2.52p | 2.65p | 28500 |
| 26/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 7032 |
| 25/09/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
| 24/09/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 47 |
| 23/09/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
| 20/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 948 |
| 19/09/2024 | 2.65p | 2.67p | 2.65p | 2.65p | 40624 |
| 18/09/2024 | 2.65p | 2.67p | 2.65p | 2.65p | 36704 |
| 17/09/2024 | 2.65p | 2.80p | 2.52p | 2.65p | 59977 |
| 16/09/2024 | 2.60p | 2.80p | 2.50p | 2.65p | 295033 |
| 13/09/2024 | 2.60p | 2.72p | 2.46p | 2.60p | 82218 |
| 12/09/2024 | 2.40p | 2.90p | 2.40p | 2.60p | 1330824 |
| 11/09/2024 | 2.40p | 2.48p | 2.40p | 2.40p | 200000 |
| 10/09/2024 | 2.40p | 2.45p | 2.31p | 2.40p | 285329 |
| 09/09/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 390146 |
| 06/09/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 1913 |
| 05/09/2024 | 2.40p | 2.43p | 2.40p | 2.40p | 0 |
| 04/09/2024 | 2.35p | 2.40p | 2.35p | 2.40p | 30000 |
| 03/09/2024 | 2.25p | 2.40p | 2.25p | 2.35p | 415309 |
| 02/09/2024 | 2.40p | 2.50p | 2.20p | 2.40p | 1098391 |
| 30/08/2024 | 2.30p | 2.60p | 2.25p | 2.40p | 709073 |
| 29/08/2024 | 2.35p | 2.40p | 2.20p | 2.30p | 397142 |
| 28/08/2024 | 2.35p | 2.37p | 2.35p | 2.35p | 257331 |
| 27/08/2024 | 3.30p | 3.39p | 2.11p | 2.31p | 3028159 |
| 23/08/2024 | 3.40p | 3.40p | 3.20p | 3.30p | 74704 |
| 22/08/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 202706 |
| 21/08/2024 | 3.75p | 3.75p | 3.40p | 3.40p | 285090 |
| 20/08/2024 | 3.75p | 3.90p | 3.61p | 3.75p | 218982 |
| 19/08/2024 | 3.80p | 3.80p | 3.61p | 3.75p | 55000 |
| 16/08/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 50000 |
| 15/08/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 219176 |
| 14/08/2024 | 3.80p | 3.85p | 3.70p | 3.70p | 132308 |
| 13/08/2024 | 3.90p | 3.95p | 3.70p | 3.80p | 257016 |
| 12/08/2024 | 4.55p | 4.55p | 3.80p | 3.90p | 1719614 |
| 09/08/2024 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 08/08/2024 | 4.55p | 4.55p | 4.53p | 4.55p | 21768 |
| 07/08/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 29600 |
| 06/08/2024 | 4.65p | 4.65p | 4.50p | 4.55p | 104075 |
| 05/08/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 297589 |
| 02/08/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 186201 |
| 01/08/2024 | 4.65p | 4.70p | 4.41p | 4.65p | 147082 |
| 31/07/2024 | 4.65p | 4.70p | 4.50p | 4.65p | 80063 |
| 30/07/2024 | 4.75p | 4.75p | 4.54p | 4.65p | 146170 |
| 29/07/2024 | 4.80p | 4.80p | 4.70p | 4.75p | 222024 |
| 26/07/2024 | 5.15p | 5.19p | 4.72p | 4.80p | 700951 |
| 25/07/2024 | 5.15p | 5.25p | 5.15p | 5.15p | 55616 |
| 24/07/2024 | 5.40p | 5.40p | 5.00p | 5.15p | 423102 |
| 23/07/2024 | 5.70p | 5.74p | 5.30p | 5.40p | 572478 |
| 22/07/2024 | 5.70p | 5.70p | 5.62p | 5.70p | 277282 |
| 19/07/2024 | 5.70p | 5.90p | 5.52p | 5.70p | 587292 |
| 18/07/2024 | 5.65p | 5.80p | 5.50p | 5.65p | 653127 |
| 17/07/2024 | 5.70p | 5.89p | 5.50p | 5.65p | 444884 |
| 16/07/2024 | 5.70p | 5.90p | 5.50p | 5.70p | 83619 |
| 15/07/2024 | 6.10p | 6.20p | 5.60p | 5.70p | 406512 |
| 12/07/2024 | 5.40p | 6.18p | 5.40p | 6.10p | 587077 |
| 11/07/2024 | 5.65p | 6.00p | 5.37p | 5.40p | 290541 |
| 10/07/2024 | 5.65p | 5.65p | 5.49p | 5.65p | 97620 |
| 09/07/2024 | 5.70p | 5.88p | 5.40p | 5.65p | 213993 |
| 08/07/2024 | 5.50p | 6.30p | 5.50p | 5.70p | 1052836 |
| 05/07/2024 | 5.00p | 5.70p | 4.90p | 5.50p | 1039393 |
| 04/07/2024 | 5.15p | 5.15p | 4.80p | 5.00p | 516674 |
| 03/07/2024 | 5.10p | 5.19p | 5.00p | 5.15p | 1098084 |
| 02/07/2024 | 5.35p | 5.38p | 5.10p | 5.10p | 154125 |
| 01/07/2024 | 5.65p | 5.65p | 5.18p | 5.35p | 145356 |
| 28/06/2024 | 5.65p | 5.68p | 5.50p | 5.65p | 264830 |
| 27/06/2024 | 5.70p | 5.70p | 5.48p | 5.65p | 10019 |
| 26/06/2024 | 5.70p | 5.70p | 5.61p | 5.70p | 27925 |
| 25/06/2024 | 5.70p | 5.80p | 5.61p | 5.70p | 777335 |
| 24/06/2024 | 5.80p | 5.83p | 5.60p | 5.70p | 120054 |
| 21/06/2024 | 5.80p | 5.86p | 5.60p | 5.80p | 161137 |
| 20/06/2024 | 5.80p | 6.00p | 5.80p | 5.80p | 3958 |
| 19/06/2024 | 5.95p | 5.95p | 5.62p | 5.80p | 171747 |
| 18/06/2024 | 6.20p | 6.20p | 5.80p | 5.95p | 209751 |
| 17/06/2024 | 6.25p | 6.42p | 5.80p | 6.20p | 944234 |
| 14/06/2024 | 6.35p | 6.70p | 6.00p | 6.25p | 171147 |
| 13/06/2024 | 6.60p | 6.67p | 6.08p | 6.35p | 294922 |
| 12/06/2024 | 6.60p | 6.69p | 6.50p | 6.60p | 273694 |
| 11/06/2024 | 7.00p | 7.00p | 6.60p | 6.60p | 594882 |
| 10/06/2024 | 7.80p | 8.00p | 6.77p | 7.00p | 1930161 |
| 07/06/2024 | 7.80p | 7.90p | 7.67p | 7.80p | 263946 |
| 06/06/2024 | 7.80p | 7.90p | 7.60p | 7.80p | 70984 |
| 05/06/2024 | 7.80p | 7.92p | 7.73p | 7.80p | 117610 |
| 04/06/2024 | 7.65p | 7.95p | 7.60p | 7.80p | 135643 |
| 03/06/2024 | 7.65p | 7.70p | 7.64p | 7.65p | 56354 |
| 31/05/2024 | 8.40p | 8.80p | 7.57p | 7.65p | 957478 |
| 30/05/2024 | 7.25p | 8.80p | 7.25p | 8.40p | 3012378 |
| 29/05/2024 | 6.50p | 7.40p | 6.30p | 7.25p | 998418 |
| 28/05/2024 | 6.70p | 7.00p | 6.40p | 6.50p | 423837 |
| 24/05/2024 | 5.80p | 7.44p | 5.80p | 7.04p | 2998576 |
| 23/05/2024 | 5.40p | 6.00p | 5.40p | 5.80p | 1393201 |
| 22/05/2024 | 4.90p | 6.00p | 4.83p | 5.45p | 3484150 |
| 21/05/2024 | 4.50p | 5.00p | 4.50p | 4.90p | 1023919 |
| 20/05/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 60308 |
| 17/05/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 12129 |
| 16/05/2024 | 4.60p | 4.70p | 4.31p | 4.50p | 291541 |
| 15/05/2024 | 4.65p | 4.70p | 4.50p | 4.60p | 137145 |
| 14/05/2024 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 13/05/2024 | 4.70p | 4.80p | 4.60p | 4.65p | 7951 |
| 10/05/2024 | 4.70p | 4.80p | 4.50p | 4.70p | 137251 |
| 09/05/2024 | 4.70p | 4.70p | 4.60p | 4.70p | 50018 |
| 08/05/2024 | 4.70p | 4.80p | 4.60p | 4.70p | 231530 |
| 07/05/2024 | 4.90p | 4.90p | 4.52p | 4.65p | 342396 |
| 03/05/2024 | 5.00p | 5.00p | 4.86p | 4.90p | 16074 |
| 02/05/2024 | 5.00p | 5.20p | 4.86p | 5.00p | 670 |
| 01/05/2024 | 5.00p | 5.15p | 4.99p | 5.00p | 10275 |
| 30/04/2024 | 5.00p | 5.20p | 4.80p | 5.00p | 78253 |
| 29/04/2024 | 5.00p | 5.10p | 4.83p | 5.00p | 181778 |
| 26/04/2024 | 4.85p | 5.00p | 4.85p | 4.90p | 131230 |
| 25/04/2024 | 4.80p | 5.00p | 4.60p | 5.00p | 270960 |
| 24/04/2024 | 4.80p | 4.80p | 4.73p | 4.80p | 0 |
| 23/04/2024 | 4.80p | 5.00p | 4.80p | 4.80p | 2326 |
| 22/04/2024 | 5.25p | 5.25p | 4.60p | 4.80p | 2685589 |
| 19/04/2024 | 5.15p | 5.50p | 5.15p | 5.25p | 73505 |
| 18/04/2024 | 4.90p | 5.65p | 4.78p | 5.40p | 357452 |
| 17/04/2024 | 4.90p | 5.00p | 4.70p | 4.90p | 143948 |
| 16/04/2024 | 4.90p | 5.00p | 4.90p | 4.90p | 1990 |
| 15/04/2024 | 4.90p | 5.00p | 4.82p | 4.90p | 483068 |
| 12/04/2024 | 4.80p | 5.00p | 4.80p | 4.90p | 1307100 |
| 11/04/2024 | 4.65p | 4.87p | 4.50p | 4.80p | 1274147 |
| 10/04/2024 | 4.95p | 4.95p | 4.56p | 4.65p | 517329 |
| 09/04/2024 | 5.10p | 5.10p | 4.90p | 4.95p | 367650 |
| 08/04/2024 | 5.05p | 5.15p | 5.00p | 5.10p | 1364224 |
| 05/04/2024 | 5.05p | 5.20p | 4.94p | 5.05p | 112074 |
| 04/04/2024 | 5.05p | 5.08p | 4.90p | 5.05p | 182885 |
| 03/04/2024 | 5.05p | 5.20p | 4.90p | 5.05p | 139305 |
| 02/04/2024 | 5.05p | 5.11p | 4.90p | 5.05p | 7496 |
| 28/03/2024 | 5.15p | 5.30p | 5.00p | 5.05p | 420872 |
| 27/03/2024 | 5.10p | 5.30p | 5.02p | 5.15p | 64873 |
| 26/03/2024 | 4.90p | 5.18p | 4.83p | 5.10p | 885106 |
| 25/03/2024 | 5.00p | 5.02p | 4.81p | 4.90p | 235620 |
| 22/03/2024 | 5.00p | 5.03p | 4.81p | 4.90p | 267982 |
| 21/03/2024 | 5.00p | 5.20p | 4.82p | 5.00p | 105148 |
| 20/03/2024 | 4.90p | 5.00p | 4.90p | 5.00p | 324094 |
| 19/03/2024 | 4.90p | 5.20p | 4.80p | 5.00p | 190194 |
| 18/03/2024 | 4.90p | 4.95p | 4.85p | 4.90p | 84179 |
| 15/03/2024 | 4.88p | 5.20p | 4.75p | 4.90p | 1093369 |
| 14/03/2024 | 5.25p | 5.25p | 4.75p | 4.98p | 170574 |
| 13/03/2024 | 5.30p | 5.30p | 5.01p | 5.25p | 81520 |
| 12/03/2024 | 5.30p | 5.50p | 5.00p | 5.30p | 1007022 |
| 11/03/2024 | 5.15p | 5.60p | 5.15p | 5.30p | 184598 |
| 08/03/2024 | 5.30p | 5.30p | 5.00p | 5.15p | 118147 |
| 07/03/2024 | 5.30p | 5.60p | 5.00p | 5.30p | 99940 |
| 06/03/2024 | 5.13p | 5.40p | 4.66p | 5.30p | 71074 |
| 05/03/2024 | 5.25p | 5.25p | 4.75p | 4.75p | 740625 |
| 04/03/2024 | 5.25p | 5.50p | 5.17p | 5.25p | 12807 |
| 01/03/2024 | 5.60p | 6.00p | 5.03p | 5.25p | 208227 |
| 29/02/2024 | 5.65p | 5.65p | 5.31p | 5.60p | 232515 |
| 28/02/2024 | 5.75p | 5.75p | 5.50p | 5.65p | 140000 |
| 27/02/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 152970 |
| 26/02/2024 | 5.75p | 5.77p | 5.75p | 5.75p | 29906 |
| 23/02/2024 | 5.90p | 6.00p | 5.50p | 5.75p | 153419 |
| 22/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 52175 |
| 21/02/2024 | 5.90p | 6.00p | 5.86p | 5.90p | 65029 |
| 20/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 47382 |
| 19/02/2024 | 5.90p | 6.00p | 5.81p | 5.90p | 128524 |
| 16/02/2024 | 6.10p | 6.30p | 5.80p | 5.90p | 135744 |
| 15/02/2024 | 6.75p | 6.75p | 5.76p | 6.32p | 1776782 |
| 14/02/2024 | 7.25p | 7.50p | 6.66p | 6.75p | 193165 |
| 13/02/2024 | 7.25p | 7.25p | 7.03p | 7.25p | 161008 |
| 12/02/2024 | 7.60p | 7.60p | 7.03p | 7.25p | 104353 |
| 09/02/2024 | 7.60p | 7.80p | 7.40p | 7.60p | 55479 |
| 08/02/2024 | 8.25p | 8.50p | 7.30p | 7.60p | 649783 |
| 07/02/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 16406 |
| 06/02/2024 | 8.25p | 8.50p | 8.03p | 8.25p | 125146 |
| 05/02/2024 | 8.70p | 8.70p | 8.20p | 8.25p | 254375 |
| 02/02/2024 | 8.75p | 8.75p | 8.50p | 8.70p | 45000 |
*Close Price adjusted for both dividends and splits