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
Cornish Metals Inc NPV (DI) (CUSN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 8.65p | 8.98p | 8.50p | 8.65p | 123846 |
| 23/12/2024 | 8.65p | 8.79p | 8.53p | 8.65p | 31049 |
| 20/12/2024 | 8.75p | 8.80p | 8.50p | 8.65p | 155488 |
| 19/12/2024 | 8.75p | 9.00p | 8.70p | 8.75p | 92411 |
| 18/12/2024 | 8.85p | 9.00p | 8.70p | 8.85p | 259974 |
| 17/12/2024 | 9.05p | 9.30p | 8.80p | 8.90p | 51690 |
| 16/12/2024 | 9.25p | 9.30p | 8.90p | 9.05p | 403211 |
| 13/12/2024 | 8.85p | 9.70p | 8.70p | 9.25p | 1642956 |
| 12/12/2024 | 8.35p | 9.00p | 8.30p | 8.85p | 1078566 |
| 11/12/2024 | 8.15p | 8.50p | 8.00p | 8.35p | 218557 |
| 10/12/2024 | 8.15p | 8.30p | 8.00p | 8.15p | 375039 |
| 09/12/2024 | 8.15p | 8.30p | 8.00p | 8.15p | 195859 |
| 06/12/2024 | 8.15p | 8.30p | 8.09p | 8.15p | 143902 |
| 05/12/2024 | 8.15p | 8.30p | 8.03p | 8.15p | 49698 |
| 04/12/2024 | 8.15p | 8.30p | 8.00p | 8.04p | 74217 |
| 03/12/2024 | 8.25p | 8.48p | 8.00p | 8.15p | 193346 |
| 02/12/2024 | 8.50p | 8.68p | 8.20p | 8.68p | 429538 |
| 29/11/2024 | 8.60p | 8.70p | 8.40p | 8.50p | 291673 |
| 28/11/2024 | 8.45p | 8.70p | 8.30p | 8.70p | 285157 |
| 27/11/2024 | 8.35p | 8.50p | 8.20p | 8.25p | 370855 |
| 26/11/2024 | 8.20p | 8.90p | 8.10p | 8.90p | 792086 |
| 25/11/2024 | 7.85p | 8.30p | 7.70p | 8.20p | 375283 |
| 22/11/2024 | 7.75p | 8.16p | 7.60p | 7.85p | 252974 |
| 21/11/2024 | 8.20p | 8.20p | 7.48p | 7.75p | 733711 |
| 20/11/2024 | 8.20p | 8.40p | 8.00p | 8.20p | 104731 |
| 19/11/2024 | 7.80p | 8.50p | 7.60p | 8.20p | 753322 |
| 18/11/2024 | 7.55p | 8.00p | 7.50p | 7.80p | 557817 |
| 15/11/2024 | 7.55p | 7.60p | 7.40p | 7.55p | 599528 |
| 14/11/2024 | 7.55p | 7.60p | 7.50p | 7.58p | 410896 |
| 13/11/2024 | 7.60p | 7.86p | 7.50p | 7.76p | 205496 |
| 12/11/2024 | 7.90p | 8.16p | 7.50p | 7.60p | 475436 |
| 11/11/2024 | 7.90p | 8.06p | 7.80p | 7.90p | 608349 |
| 08/11/2024 | 8.65p | 8.90p | 7.80p | 7.90p | 1597494 |
| 07/11/2024 | 8.65p | 8.90p | 8.56p | 8.65p | 85652 |
| 06/11/2024 | 8.50p | 8.98p | 8.40p | 8.65p | 403823 |
| 05/11/2024 | 9.10p | 9.20p | 8.30p | 8.78p | 1531695 |
| 04/11/2024 | 9.55p | 9.60p | 9.00p | 9.18p | 633547 |
| 01/11/2024 | 9.60p | 9.70p | 9.41p | 9.60p | 552527 |
| 31/10/2024 | 9.45p | 10.00p | 9.30p | 10.00p | 1349020 |
| 30/10/2024 | 9.35p | 9.90p | 9.20p | 9.45p | 1080986 |
| 29/10/2024 | 8.85p | 9.70p | 8.70p | 9.40p | 2912339 |
| 28/10/2024 | 8.25p | 9.00p | 8.15p | 8.85p | 1262965 |
| 25/10/2024 | 7.85p | 8.40p | 7.70p | 8.25p | 1221304 |
| 24/10/2024 | 7.85p | 8.16p | 7.70p | 7.85p | 322626 |
| 23/10/2024 | 7.80p | 8.00p | 7.70p | 7.85p | 181643 |
| 22/10/2024 | 7.80p | 7.90p | 7.73p | 7.80p | 112195 |
| 21/10/2024 | 7.60p | 7.90p | 7.50p | 7.80p | 1669461 |
| 18/10/2024 | 7.60p | 7.86p | 7.40p | 7.86p | 484111 |
| 17/10/2024 | 7.45p | 7.90p | 7.30p | 7.86p | 992683 |
| 16/10/2024 | 7.35p | 8.00p | 7.25p | 7.45p | 1715562 |
| 15/10/2024 | 7.20p | 7.50p | 7.10p | 7.30p | 807489 |
| 14/10/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 91588 |
| 11/10/2024 | 7.35p | 7.44p | 7.10p | 7.20p | 347466 |
| 10/10/2024 | 7.30p | 7.66p | 7.20p | 7.40p | 1566825 |
| 09/10/2024 | 6.70p | 7.40p | 6.70p | 7.35p | 2367315 |
| 08/10/2024 | 6.40p | 6.94p | 6.38p | 6.94p | 466504 |
| 07/10/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 762428 |
| 04/10/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 74451 |
| 03/10/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 696541 |
| 02/10/2024 | 6.35p | 6.50p | 6.21p | 6.35p | 131726 |
| 01/10/2024 | 6.35p | 6.64p | 6.20p | 6.35p | 150702 |
| 30/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 207703 |
| 27/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 358659 |
| 26/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 199950 |
| 25/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 433828 |
| 24/09/2024 | 6.35p | 6.64p | 6.18p | 6.35p | 261219 |
| 23/09/2024 | 6.40p | 6.50p | 6.30p | 6.40p | 249654 |
| 20/09/2024 | 6.40p | 6.50p | 6.30p | 6.40p | 136009 |
| 19/09/2024 | 6.60p | 6.84p | 6.24p | 6.40p | 349794 |
| 18/09/2024 | 6.65p | 6.80p | 6.50p | 6.65p | 122288 |
| 17/09/2024 | 6.65p | 6.80p | 6.50p | 6.65p | 252536 |
| 16/09/2024 | 6.70p | 6.80p | 6.65p | 6.70p | 332317 |
| 13/09/2024 | 6.60p | 6.80p | 6.50p | 6.70p | 165951 |
| 12/09/2024 | 6.45p | 6.70p | 6.40p | 6.70p | 369512 |
| 11/09/2024 | 6.15p | 6.44p | 6.00p | 6.40p | 552602 |
| 10/09/2024 | 6.20p | 6.30p | 6.00p | 6.15p | 183605 |
| 09/09/2024 | 6.35p | 6.40p | 6.10p | 6.20p | 290827 |
| 06/09/2024 | 6.65p | 6.80p | 6.26p | 6.35p | 1304099 |
| 05/09/2024 | 6.60p | 6.80p | 6.50p | 6.65p | 370990 |
| 04/09/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 130823 |
| 03/09/2024 | 6.90p | 7.00p | 6.80p | 6.85p | 314181 |
| 02/09/2024 | 7.00p | 7.20p | 6.70p | 6.90p | 166532 |
| 30/08/2024 | 7.25p | 7.30p | 6.74p | 6.95p | 1345525 |
| 29/08/2024 | 7.30p | 7.30p | 7.20p | 7.25p | 83254 |
| 28/08/2024 | 7.55p | 7.70p | 7.20p | 7.30p | 118038 |
| 27/08/2024 | 7.65p | 7.86p | 7.40p | 7.55p | 436216 |
| 23/08/2024 | 7.60p | 7.70p | 7.40p | 7.65p | 1097060 |
| 22/08/2024 | 7.55p | 8.00p | 7.50p | 7.60p | 277843 |
| 21/08/2024 | 7.90p | 8.00p | 7.50p | 7.55p | 668004 |
| 20/08/2024 | 8.05p | 8.46p | 7.70p | 7.85p | 3500055 |
| 19/08/2024 | 6.90p | 8.40p | 6.90p | 8.36p | 5719146 |
| 16/08/2024 | 6.65p | 7.20p | 6.60p | 6.98p | 1206642 |
| 15/08/2024 | 5.95p | 7.00p | 5.70p | 6.65p | 3225045 |
| 14/08/2024 | 6.15p | 6.40p | 6.00p | 6.30p | 838809 |
| 13/08/2024 | 6.10p | 6.30p | 6.00p | 6.15p | 221541 |
| 12/08/2024 | 5.70p | 6.49p | 5.60p | 6.10p | 2076583 |
| 09/08/2024 | 5.65p | 5.92p | 5.50p | 5.70p | 393646 |
| 08/08/2024 | 5.60p | 6.00p | 5.50p | 5.80p | 853185 |
| 07/08/2024 | 5.50p | 5.70p | 5.40p | 5.60p | 406573 |
| 06/08/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 121880 |
| 05/08/2024 | 5.50p | 5.72p | 5.40p | 5.50p | 1229297 |
| 02/08/2024 | 5.50p | 5.60p | 5.41p | 5.50p | 117464 |
| 01/08/2024 | 5.60p | 5.72p | 5.40p | 5.50p | 164017 |
| 31/07/2024 | 5.65p | 5.92p | 5.36p | 5.60p | 239475 |
| 30/07/2024 | 5.65p | 5.80p | 5.50p | 5.80p | 225389 |
| 29/07/2024 | 5.70p | 5.80p | 5.50p | 5.65p | 179475 |
| 26/07/2024 | 5.85p | 6.12p | 5.62p | 5.50p | 618729 |
| 25/07/2024 | 6.00p | 6.02p | 5.70p | 5.85p | 337285 |
| 24/07/2024 | 6.00p | 6.20p | 5.80p | 6.00p | 431991 |
| 23/07/2024 | 5.90p | 6.30p | 5.80p | 6.05p | 669989 |
| 22/07/2024 | 6.20p | 6.40p | 5.80p | 5.90p | 713204 |
| 19/07/2024 | 5.65p | 5.85p | 5.60p | 5.85p | 247008 |
| 18/07/2024 | 5.60p | 5.80p | 5.50p | 5.70p | 432497 |
| 17/07/2024 | 5.45p | 5.70p | 5.30p | 5.60p | 475036 |
| 16/07/2024 | 5.30p | 5.50p | 5.26p | 5.40p | 351523 |
| 15/07/2024 | 5.30p | 5.40p | 5.23p | 5.30p | 555433 |
| 12/07/2024 | 5.45p | 5.50p | 5.20p | 5.50p | 889705 |
| 11/07/2024 | 5.70p | 5.80p | 5.40p | 5.40p | 1232401 |
| 10/07/2024 | 5.65p | 5.70p | 5.50p | 5.70p | 272485 |
| 09/07/2024 | 5.85p | 6.00p | 5.60p | 5.80p | 632670 |
| 08/07/2024 | 5.90p | 6.00p | 5.84p | 5.90p | 277089 |
| 05/07/2024 | 5.65p | 5.98p | 5.62p | 5.90p | 1085928 |
| 04/07/2024 | 5.40p | 5.80p | 5.40p | 5.80p | 656306 |
| 03/07/2024 | 5.25p | 5.70p | 5.20p | 5.60p | 1684173 |
| 02/07/2024 | 5.65p | 5.70p | 5.22p | 5.38p | 2077194 |
| 01/07/2024 | 5.65p | 6.00p | 5.50p | 5.70p | 624630 |
| 28/06/2024 | 5.80p | 6.02p | 5.50p | 5.82p | 845226 |
| 27/06/2024 | 6.40p | 6.50p | 5.60p | 6.02p | 1430664 |
| 26/06/2024 | 6.70p | 6.89p | 6.40p | 6.40p | 2602151 |
| 25/06/2024 | 6.70p | 6.90p | 6.51p | 6.70p | 112776 |
| 24/06/2024 | 6.70p | 6.90p | 6.50p | 6.70p | 757846 |
| 21/06/2024 | 6.70p | 6.90p | 6.50p | 6.70p | 159995 |
| 20/06/2024 | 6.70p | 6.75p | 6.50p | 6.70p | 270648 |
| 19/06/2024 | 6.85p | 7.00p | 6.50p | 6.70p | 425750 |
| 18/06/2024 | 6.85p | 7.00p | 6.70p | 6.70p | 536688 |
| 17/06/2024 | 6.60p | 7.00p | 6.40p | 6.85p | 438138 |
| 14/06/2024 | 6.55p | 6.69p | 6.40p | 6.50p | 497317 |
| 13/06/2024 | 6.60p | 6.84p | 6.30p | 6.55p | 575520 |
| 12/06/2024 | 6.75p | 6.80p | 6.50p | 6.60p | 628441 |
| 11/06/2024 | 7.20p | 7.20p | 6.80p | 6.85p | 2005936 |
| 10/06/2024 | 7.20p | 7.44p | 7.00p | 7.10p | 389019 |
| 07/06/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 814205 |
| 06/06/2024 | 7.20p | 7.30p | 7.13p | 7.20p | 662048 |
| 05/06/2024 | 7.15p | 7.34p | 7.00p | 7.20p | 1238605 |
| 04/06/2024 | 7.60p | 7.70p | 7.30p | 7.60p | 1682918 |
| 03/06/2024 | 7.30p | 7.70p | 7.20p | 7.60p | 1658692 |
| 31/05/2024 | 7.30p | 7.40p | 7.26p | 7.30p | 503518 |
| 30/05/2024 | 7.10p | 7.50p | 7.00p | 7.30p | 905140 |
| 29/05/2024 | 7.05p | 7.50p | 6.80p | 7.20p | 3576195 |
| 28/05/2024 | 6.45p | 7.20p | 6.40p | 6.90p | 4677241 |
| 24/05/2024 | 6.30p | 6.50p | 6.10p | 6.45p | 3881422 |
| 23/05/2024 | 6.65p | 6.70p | 6.08p | 6.64p | 2378131 |
| 22/05/2024 | 6.75p | 7.00p | 6.40p | 6.70p | 2843048 |
| 21/05/2024 | 6.50p | 6.70p | 6.21p | 6.60p | 2664285 |
| 20/05/2024 | 6.10p | 6.74p | 6.00p | 6.74p | 6969121 |
| 17/05/2024 | 5.90p | 7.29p | 5.70p | 6.00p | 18982432 |
| 16/05/2024 | 6.20p | 6.52p | 5.56p | 5.72p | 6812088 |
| 15/05/2024 | 7.30p | 7.54p | 6.50p | 6.68p | 3956971 |
| 14/05/2024 | 8.25p | 8.50p | 7.10p | 7.64p | 2517706 |
| 13/05/2024 | 9.80p | 10.00p | 8.16p | 8.70p | 1436743 |
| 10/05/2024 | 10.25p | 10.70p | 9.61p | 9.86p | 750365 |
| 09/05/2024 | 10.25p | 10.50p | 10.23p | 10.25p | 150914 |
| 08/05/2024 | 10.38p | 10.75p | 10.10p | 10.38p | 233746 |
| 07/05/2024 | 10.38p | 10.75p | 10.02p | 10.38p | 259416 |
| 03/05/2024 | 10.63p | 10.75p | 10.00p | 10.60p | 303235 |
| 02/05/2024 | 11.13p | 11.85p | 10.50p | 10.63p | 1093858 |
| 01/05/2024 | 10.75p | 12.25p | 10.50p | 12.25p | 2993412 |
| 30/04/2024 | 10.50p | 11.00p | 10.02p | 10.25p | 154435 |
| 29/04/2024 | 10.40p | 11.20p | 10.00p | 10.50p | 489320 |
| 26/04/2024 | 10.25p | 10.80p | 10.00p | 10.70p | 558746 |
| 25/04/2024 | 9.75p | 10.50p | 9.50p | 10.25p | 609437 |
| 24/04/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 243582 |
| 23/04/2024 | 10.25p | 10.50p | 9.61p | 9.75p | 562505 |
| 22/04/2024 | 10.25p | 10.70p | 10.00p | 10.25p | 312179 |
| 19/04/2024 | 10.03p | 11.00p | 10.00p | 10.25p | 1493925 |
| 18/04/2024 | 9.55p | 10.50p | 9.55p | 10.03p | 1071800 |
| 17/04/2024 | 8.25p | 9.80p | 8.08p | 9.80p | 2544497 |
| 16/04/2024 | 7.35p | 8.30p | 7.30p | 8.25p | 1919592 |
| 15/04/2024 | 7.30p | 7.40p | 7.29p | 7.30p | 442527 |
| 12/04/2024 | 7.35p | 7.60p | 7.20p | 7.50p | 721764 |
| 11/04/2024 | 7.75p | 8.00p | 7.00p | 7.60p | 1085054 |
| 10/04/2024 | 8.15p | 8.40p | 7.68p | 7.80p | 1137234 |
| 09/04/2024 | 8.60p | 8.90p | 8.00p | 8.15p | 758658 |
| 08/04/2024 | 8.60p | 8.70p | 8.50p | 8.60p | 458334 |
| 05/04/2024 | 8.75p | 9.00p | 8.31p | 8.70p | 473188 |
| 04/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 361985 |
| 03/04/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 329507 |
| 02/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 223953 |
| 28/03/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 232074 |
| 27/03/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 139396 |
| 26/03/2024 | 9.50p | 10.00p | 9.41p | 9.75p | 169156 |
| 25/03/2024 | 9.25p | 10.15p | 9.00p | 9.50p | 487709 |
| 22/03/2024 | 9.25p | 9.70p | 9.00p | 9.25p | 278745 |
| 21/03/2024 | 9.25p | 9.70p | 9.00p | 9.25p | 461147 |
| 20/03/2024 | 9.75p | 9.75p | 9.30p | 9.30p | 261853 |
| 19/03/2024 | 9.75p | 9.98p | 9.22p | 9.30p | 476266 |
| 18/03/2024 | 9.75p | 10.00p | 9.71p | 9.75p | 196119 |
| 15/03/2024 | 10.25p | 10.70p | 9.50p | 9.75p | 1087929 |
| 14/03/2024 | 10.25p | 11.20p | 10.00p | 11.20p | 671707 |
| 13/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 198623 |
*Close Price adjusted for both dividends and splits