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 AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
Cornish Metals Inc NPV (DI) (CUSN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 10.00p | 10.75p | 9.54p | 10.25p | 107539 |
| 11/03/2024 | 10.00p | 10.50p | 9.51p | 10.00p | 169569 |
| 08/03/2024 | 10.00p | 10.50p | 9.66p | 9.70p | 98899 |
| 07/03/2024 | 10.00p | 10.45p | 9.66p | 10.00p | 131428 |
| 06/03/2024 | 10.00p | 10.45p | 9.83p | 10.00p | 138519 |
| 05/03/2024 | 10.00p | 10.60p | 9.50p | 10.00p | 138396 |
| 04/03/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 370563 |
| 01/03/2024 | 10.00p | 11.00p | 9.50p | 10.00p | 758319 |
| 29/02/2024 | 10.00p | 10.12p | 9.57p | 10.00p | 108598 |
| 28/02/2024 | 10.00p | 10.50p | 9.73p | 10.00p | 46525 |
| 27/02/2024 | 10.00p | 10.50p | 9.70p | 10.00p | 85157 |
| 26/02/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 281558 |
| 23/02/2024 | 9.75p | 10.00p | 9.52p | 9.75p | 107873 |
| 22/02/2024 | 10.13p | 10.50p | 9.25p | 9.75p | 430197 |
| 21/02/2024 | 10.13p | 10.50p | 9.56p | 10.13p | 38533 |
| 20/02/2024 | 10.25p | 10.50p | 9.80p | 10.13p | 92398 |
| 19/02/2024 | 10.25p | 10.27p | 10.01p | 10.25p | 81185 |
| 16/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 95700 |
| 15/02/2024 | 10.25p | 10.30p | 10.00p | 10.20p | 119915 |
| 14/02/2024 | 10.25p | 10.50p | 10.16p | 10.25p | 134876 |
| 13/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 94205 |
| 12/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 82469 |
| 09/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 176511 |
| 08/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 197399 |
| 07/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 189284 |
| 06/02/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 323947 |
| 05/02/2024 | 10.25p | 11.50p | 10.00p | 11.20p | 1234159 |
| 02/02/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 39371 |
| 01/02/2024 | 10.25p | 10.50p | 9.50p | 10.25p | 27738 |
| 31/01/2024 | 10.00p | 10.50p | 10.00p | 10.25p | 370045 |
| 30/01/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 358271 |
| 29/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 162802 |
| 26/01/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 48936 |
| 25/01/2024 | 9.75p | 10.00p | 9.63p | 9.75p | 29602 |
| 24/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 236244 |
| 23/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 238805 |
| 22/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 1116289 |
| 19/01/2024 | 9.50p | 10.20p | 9.00p | 10.20p | 131423 |
| 18/01/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 339066 |
| 17/01/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 72909 |
| 16/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 46287 |
| 15/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 170122 |
| 12/01/2024 | 9.75p | 10.00p | 9.66p | 9.75p | 101580 |
| 11/01/2024 | 9.50p | 10.00p | 9.00p | 9.75p | 218423 |
| 10/01/2024 | 9.50p | 9.82p | 9.00p | 9.50p | 179658 |
| 09/01/2024 | 9.25p | 10.00p | 9.00p | 9.52p | 297804 |
| 08/01/2024 | 9.75p | 10.00p | 9.50p | 9.52p | 271348 |
| 05/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 24619 |
| 04/01/2024 | 9.75p | 9.95p | 9.50p | 9.75p | 128588 |
| 03/01/2024 | 9.75p | 10.20p | 9.50p | 9.75p | 79883 |
| 02/01/2024 | 9.75p | 10.00p | 9.50p | 9.74p | 138194 |
| 29/12/2023 | 9.75p | 10.00p | 9.69p | 9.75p | 252665 |
| 28/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 517563 |
| 27/12/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 435089 |
| 22/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 159552 |
| 21/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 65720 |
| 20/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 102849 |
| 19/12/2023 | 10.25p | 10.50p | 10.06p | 10.25p | 136915 |
| 18/12/2023 | 10.00p | 10.50p | 9.86p | 10.25p | 152165 |
| 15/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 235599 |
| 14/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 80270 |
| 13/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 236250 |
| 12/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 167345 |
| 11/12/2023 | 10.25p | 10.50p | 9.60p | 9.75p | 306266 |
| 08/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 94497 |
| 07/12/2023 | 10.50p | 11.11p | 10.00p | 10.25p | 342974 |
| 06/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 183390 |
| 05/12/2023 | 10.00p | 10.25p | 9.90p | 10.00p | 76447 |
| 04/12/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 107247 |
| 01/12/2023 | 10.00p | 10.70p | 9.50p | 10.00p | 286482 |
| 30/11/2023 | 9.75p | 10.00p | 9.50p | 10.00p | 80987 |
| 29/11/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 439897 |
| 28/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 117012 |
| 27/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 106859 |
| 24/11/2023 | 10.25p | 10.70p | 10.00p | 10.70p | 76393 |
| 23/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 100094 |
| 22/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 31260 |
| 21/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 149313 |
| 20/11/2023 | 9.75p | 10.50p | 9.50p | 10.25p | 223396 |
| 17/11/2023 | 10.00p | 10.50p | 9.50p | 9.75p | 518209 |
| 16/11/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 47309 |
| 15/11/2023 | 10.15p | 10.50p | 9.50p | 10.00p | 67249 |
| 14/11/2023 | 10.38p | 10.60p | 10.00p | 10.15p | 149764 |
| 13/11/2023 | 10.63p | 10.70p | 10.00p | 10.38p | 211469 |
| 10/11/2023 | 10.75p | 10.75p | 10.50p | 10.63p | 201366 |
| 09/11/2023 | 10.75p | 11.20p | 10.50p | 10.75p | 212691 |
| 08/11/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 154539 |
| 07/11/2023 | 11.25p | 11.50p | 10.50p | 10.75p | 193471 |
| 06/11/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 90179 |
| 03/11/2023 | 11.25p | 11.50p | 10.75p | 11.25p | 208965 |
| 02/11/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 107316 |
| 01/11/2023 | 11.50p | 12.00p | 11.00p | 11.75p | 260971 |
| 31/10/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 144076 |
| 30/10/2023 | 11.25p | 12.00p | 11.00p | 11.50p | 653519 |
| 27/10/2023 | 11.00p | 11.50p | 10.50p | 11.25p | 697450 |
| 26/10/2023 | 10.00p | 11.50p | 9.50p | 10.50p | 1277626 |
| 25/10/2023 | 9.50p | 9.95p | 9.00p | 9.50p | 74194 |
| 24/10/2023 | 9.50p | 10.15p | 9.00p | 9.50p | 226178 |
| 23/10/2023 | 9.25p | 9.70p | 9.00p | 9.25p | 304540 |
| 20/10/2023 | 9.25p | 9.70p | 8.90p | 9.70p | 173410 |
| 19/10/2023 | 9.25p | 9.50p | 9.00p | 9.50p | 213787 |
| 18/10/2023 | 9.50p | 9.58p | 9.00p | 9.50p | 155087 |
| 17/10/2023 | 9.75p | 10.00p | 9.03p | 9.50p | 195741 |
| 16/10/2023 | 10.25p | 10.50p | 9.50p | 9.94p | 571502 |
| 13/10/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 222537 |
| 12/10/2023 | 10.50p | 11.00p | 10.00p | 10.25p | 262657 |
| 11/10/2023 | 11.00p | 11.50p | 10.44p | 11.20p | 356141 |
| 10/10/2023 | 10.50p | 11.50p | 10.50p | 11.00p | 356346 |
| 09/10/2023 | 9.75p | 11.50p | 9.55p | 10.50p | 587697 |
| 06/10/2023 | 9.75p | 10.00p | 9.00p | 9.50p | 769297 |
| 05/10/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 1132634 |
| 04/10/2023 | 10.25p | 10.50p | 9.80p | 9.80p | 502906 |
| 03/10/2023 | 10.75p | 11.00p | 9.80p | 9.80p | 480779 |
| 02/10/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 516932 |
| 29/09/2023 | 11.25p | 11.50p | 10.55p | 10.75p | 425700 |
| 28/09/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 96078 |
| 27/09/2023 | 11.75p | 12.00p | 11.00p | 11.25p | 258525 |
| 26/09/2023 | 12.00p | 12.50p | 11.60p | 11.75p | 447231 |
| 25/09/2023 | 11.75p | 12.50p | 11.50p | 12.00p | 62644 |
| 22/09/2023 | 12.25p | 12.37p | 11.51p | 11.75p | 318196 |
| 21/09/2023 | 12.50p | 13.00p | 12.00p | 13.00p | 99391 |
| 20/09/2023 | 12.75p | 13.30p | 12.00p | 12.50p | 322271 |
| 19/09/2023 | 11.88p | 12.40p | 11.50p | 12.20p | 236082 |
| 18/09/2023 | 11.50p | 12.25p | 11.25p | 11.88p | 312508 |
| 15/09/2023 | 12.75p | 13.00p | 11.25p | 11.75p | 809218 |
| 14/09/2023 | 12.63p | 13.25p | 12.25p | 12.75p | 267569 |
| 13/09/2023 | 12.75p | 12.78p | 12.13p | 12.38p | 102298 |
| 12/09/2023 | 12.75p | 13.00p | 12.50p | 12.50p | 216398 |
| 11/09/2023 | 13.00p | 13.00p | 12.50p | 12.75p | 76737 |
| 08/09/2023 | 13.25p | 13.75p | 12.50p | 13.00p | 141003 |
| 07/09/2023 | 13.25p | 14.55p | 13.00p | 13.50p | 155466 |
| 06/09/2023 | 13.25p | 14.55p | 13.05p | 13.25p | 15576 |
| 05/09/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 213816 |
| 04/09/2023 | 13.25p | 13.75p | 12.75p | 13.75p | 264903 |
| 01/09/2023 | 13.50p | 13.65p | 13.00p | 13.50p | 101599 |
| 31/08/2023 | 13.75p | 14.30p | 13.00p | 13.50p | 162627 |
| 30/08/2023 | 13.75p | 14.00p | 13.50p | 13.75p | 42710 |
| 29/08/2023 | 13.75p | 13.80p | 13.50p | 13.75p | 55032 |
| 25/08/2023 | 14.00p | 14.50p | 13.50p | 13.75p | 48895 |
| 24/08/2023 | 14.00p | 14.80p | 13.50p | 14.00p | 72749 |
| 23/08/2023 | 14.00p | 14.04p | 13.60p | 14.00p | 172263 |
| 22/08/2023 | 14.00p | 14.04p | 13.57p | 14.00p | 103286 |
| 21/08/2023 | 14.00p | 14.40p | 13.50p | 14.00p | 468484 |
| 18/08/2023 | 14.50p | 15.00p | 14.00p | 14.80p | 372200 |
| 17/08/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 191391 |
| 16/08/2023 | 14.50p | 14.85p | 14.22p | 14.50p | 201601 |
| 15/08/2023 | 14.50p | 14.89p | 14.00p | 14.25p | 203718 |
| 14/08/2023 | 14.50p | 14.70p | 14.00p | 14.25p | 469675 |
| 11/08/2023 | 14.50p | 15.00p | 14.31p | 14.50p | 335705 |
| 10/08/2023 | 14.50p | 14.75p | 14.17p | 14.50p | 146471 |
| 09/08/2023 | 14.00p | 15.80p | 14.00p | 14.75p | 1548168 |
| 08/08/2023 | 13.25p | 14.40p | 13.00p | 14.00p | 522737 |
| 07/08/2023 | 13.75p | 14.30p | 13.00p | 13.25p | 245356 |
| 04/08/2023 | 13.75p | 14.30p | 13.50p | 13.75p | 96633 |
| 03/08/2023 | 13.75p | 13.75p | 13.50p | 13.75p | 46032 |
| 02/08/2023 | 14.00p | 14.50p | 13.50p | 13.75p | 120844 |
| 01/08/2023 | 14.00p | 15.00p | 13.71p | 14.00p | 143797 |
| 31/07/2023 | 13.50p | 15.10p | 13.50p | 14.00p | 241329 |
| 28/07/2023 | 13.75p | 14.00p | 13.50p | 13.75p | 356400 |
| 27/07/2023 | 14.00p | 15.20p | 13.50p | 13.75p | 734747 |
| 26/07/2023 | 13.75p | 14.50p | 13.46p | 14.00p | 300886 |
| 25/07/2023 | 13.50p | 14.50p | 13.00p | 14.10p | 971393 |
| 24/07/2023 | 13.00p | 13.95p | 12.85p | 13.50p | 268674 |
| 21/07/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 207754 |
| 20/07/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 1003247 |
| 19/07/2023 | 12.00p | 13.75p | 10.60p | 13.10p | 1054909 |
| 18/07/2023 | 11.75p | 12.00p | 11.10p | 11.75p | 122176 |
| 17/07/2023 | 11.75p | 12.00p | 10.60p | 11.75p | 128675 |
| 14/07/2023 | 10.75p | 12.07p | 10.50p | 11.75p | 443203 |
| 13/07/2023 | 10.50p | 11.00p | 10.25p | 10.75p | 190923 |
| 12/07/2023 | 10.25p | 11.00p | 9.50p | 10.50p | 645676 |
| 11/07/2023 | 10.25p | 10.28p | 10.00p | 10.25p | 70942 |
| 10/07/2023 | 10.25p | 10.33p | 10.00p | 10.25p | 73249 |
| 07/07/2023 | 10.25p | 10.35p | 10.00p | 10.25p | 385904 |
| 06/07/2023 | 10.25p | 10.70p | 10.00p | 10.25p | 286797 |
| 05/07/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 488421 |
| 04/07/2023 | 10.00p | 11.25p | 9.80p | 10.25p | 305467 |
| 03/07/2023 | 10.25p | 10.50p | 10.00p | 10.50p | 244538 |
| 30/06/2023 | 10.25p | 10.50p | 10.05p | 10.25p | 358937 |
| 29/06/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 282651 |
| 28/06/2023 | 10.25p | 10.50p | 10.00p | 10.10p | 484010 |
| 27/06/2023 | 11.00p | 11.17p | 10.00p | 10.25p | 829162 |
| 26/06/2023 | 11.00p | 11.75p | 10.50p | 11.00p | 212368 |
| 23/06/2023 | 11.25p | 11.50p | 10.70p | 11.00p | 224713 |
| 22/06/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 149084 |
| 21/06/2023 | 11.25p | 11.50p | 10.75p | 11.25p | 91190 |
| 20/06/2023 | 11.25p | 11.50p | 11.19p | 11.25p | 88889 |
| 19/06/2023 | 11.25p | 11.75p | 11.22p | 11.25p | 131512 |
| 16/06/2023 | 11.75p | 12.25p | 11.00p | 11.25p | 181875 |
| 15/06/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 66420 |
| 14/06/2023 | 11.25p | 11.95p | 11.00p | 11.75p | 314764 |
| 13/06/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 190078 |
| 12/06/2023 | 11.25p | 11.45p | 11.00p | 11.25p | 40048 |
| 09/06/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 330811 |
| 08/06/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 157526 |
| 07/06/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 275664 |
| 06/06/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 211370 |
| 05/06/2023 | 11.75p | 12.00p | 11.10p | 11.40p | 518688 |
| 02/06/2023 | 11.75p | 12.00p | 10.60p | 11.75p | 589477 |
| 01/06/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 168372 |
*Close Price adjusted for both dividends and splits