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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Empire Metals Limited NPV (DI) (EEE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 10.75p | 11.52p | 10.50p | 11.50p | 3588202 |
| 12/03/2025 | 11.90p | 12.50p | 10.50p | 10.75p | 8219300 |
| 11/03/2025 | 11.40p | 12.50p | 11.20p | 12.15p | 5994798 |
| 10/03/2025 | 11.15p | 11.80p | 11.00p | 11.50p | 7487653 |
| 07/03/2025 | 10.60p | 11.40p | 10.50p | 10.80p | 8020145 |
| 06/03/2025 | 9.95p | 10.80p | 9.70p | 10.60p | 7787009 |
| 05/03/2025 | 9.75p | 10.20p | 9.70p | 9.95p | 2420914 |
| 04/03/2025 | 9.75p | 9.90p | 9.62p | 9.80p | 1644845 |
| 03/03/2025 | 9.60p | 9.90p | 9.51p | 9.80p | 1762860 |
| 28/02/2025 | 9.60p | 9.75p | 9.30p | 9.60p | 1948385 |
| 27/02/2025 | 9.60p | 9.90p | 9.30p | 9.60p | 3291896 |
| 26/02/2025 | 9.35p | 10.00p | 9.20p | 9.40p | 3350416 |
| 25/02/2025 | 9.25p | 9.50p | 8.94p | 8.94p | 791773 |
| 24/02/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 456672 |
| 21/02/2025 | 9.50p | 9.70p | 9.00p | 9.40p | 1617640 |
| 20/02/2025 | 9.10p | 9.70p | 9.00p | 9.50p | 2852017 |
| 19/02/2025 | 9.20p | 9.30p | 8.80p | 9.10p | 3781943 |
| 18/02/2025 | 9.35p | 9.70p | 9.00p | 9.20p | 1253215 |
| 17/02/2025 | 9.20p | 9.70p | 8.80p | 9.35p | 3876326 |
| 14/02/2025 | 8.55p | 9.20p | 8.40p | 9.00p | 3835824 |
| 13/02/2025 | 8.65p | 9.00p | 8.39p | 8.55p | 2491191 |
| 12/02/2025 | 8.50p | 8.60p | 8.14p | 8.14p | 1703175 |
| 11/02/2025 | 8.35p | 8.70p | 8.34p | 8.50p | 1821159 |
| 10/02/2025 | 8.75p | 9.00p | 8.10p | 8.35p | 3113613 |
| 07/02/2025 | 8.55p | 10.05p | 8.40p | 8.75p | 2754296 |
| 06/02/2025 | 9.35p | 9.50p | 8.50p | 8.55p | 6103492 |
| 05/02/2025 | 9.65p | 9.90p | 9.22p | 9.22p | 3613484 |
| 04/02/2025 | 10.00p | 10.30p | 9.20p | 9.70p | 4964227 |
| 03/02/2025 | 9.60p | 10.50p | 9.50p | 10.00p | 8361426 |
| 31/01/2025 | 9.65p | 9.80p | 9.30p | 9.65p | 1439504 |
| 30/01/2025 | 9.30p | 9.73p | 9.00p | 9.65p | 1834130 |
| 29/01/2025 | 9.60p | 10.00p | 9.16p | 9.30p | 2581145 |
| 28/01/2025 | 8.95p | 10.00p | 8.70p | 9.60p | 5993276 |
| 27/01/2025 | 8.40p | 9.30p | 8.20p | 8.90p | 5228760 |
| 24/01/2025 | 7.95p | 8.90p | 7.70p | 8.40p | 5066385 |
| 23/01/2025 | 7.65p | 8.20p | 7.65p | 7.80p | 2671174 |
| 22/01/2025 | 7.25p | 7.80p | 7.00p | 7.65p | 2912742 |
| 21/01/2025 | 7.25p | 7.50p | 7.00p | 7.30p | 802680 |
| 20/01/2025 | 7.30p | 7.50p | 7.00p | 7.40p | 1752085 |
| 17/01/2025 | 7.15p | 7.40p | 7.00p | 7.06p | 1873481 |
| 16/01/2025 | 7.30p | 7.50p | 7.05p | 7.15p | 2783141 |
| 15/01/2025 | 7.25p | 7.50p | 7.10p | 7.30p | 538832 |
| 14/01/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 2793469 |
| 13/01/2025 | 7.35p | 7.50p | 7.00p | 7.25p | 1129692 |
| 10/01/2025 | 7.10p | 7.50p | 7.00p | 7.35p | 952593 |
| 09/01/2025 | 7.60p | 7.90p | 7.00p | 7.70p | 4325605 |
| 08/01/2025 | 7.55p | 8.20p | 7.40p | 7.60p | 2458997 |
| 07/01/2025 | 7.15p | 7.70p | 7.00p | 7.55p | 4087329 |
| 06/01/2025 | 7.25p | 7.50p | 7.00p | 7.15p | 995958 |
| 03/01/2025 | 7.15p | 7.50p | 7.00p | 7.25p | 1175639 |
| 02/01/2025 | 6.85p | 7.30p | 6.70p | 7.10p | 1169753 |
| 31/12/2024 | 6.75p | 7.20p | 6.70p | 6.85p | 1459559 |
| 30/12/2024 | 6.60p | 7.00p | 6.50p | 6.75p | 1382676 |
| 27/12/2024 | 6.55p | 6.74p | 6.44p | 6.60p | 705660 |
| 24/12/2024 | 6.55p | 6.70p | 6.43p | 6.55p | 962047 |
| 23/12/2024 | 6.60p | 6.80p | 6.43p | 6.55p | 1044804 |
| 20/12/2024 | 6.20p | 6.80p | 6.20p | 6.60p | 4978630 |
| 19/12/2024 | 6.20p | 6.40p | 6.00p | 6.20p | 5799317 |
| 18/12/2024 | 6.40p | 6.50p | 5.80p | 6.25p | 4299039 |
| 17/12/2024 | 6.40p | 6.50p | 6.25p | 6.40p | 641160 |
| 16/12/2024 | 6.60p | 6.62p | 6.31p | 6.40p | 1362385 |
| 13/12/2024 | 6.70p | 6.96p | 6.50p | 6.50p | 1015518 |
| 12/12/2024 | 6.90p | 7.10p | 6.50p | 6.80p | 1898019 |
| 11/12/2024 | 7.00p | 7.20p | 6.70p | 6.90p | 554947 |
| 10/12/2024 | 6.90p | 7.10p | 6.50p | 7.00p | 1665632 |
| 09/12/2024 | 6.45p | 7.18p | 6.45p | 6.90p | 4824910 |
| 06/12/2024 | 6.50p | 6.70p | 6.10p | 6.30p | 3495953 |
| 05/12/2024 | 6.65p | 7.00p | 6.30p | 6.56p | 2068178 |
| 04/12/2024 | 6.30p | 6.80p | 6.16p | 6.65p | 4705480 |
| 03/12/2024 | 5.70p | 6.38p | 5.60p | 6.25p | 3588999 |
| 02/12/2024 | 5.60p | 5.90p | 5.50p | 5.70p | 4316118 |
| 29/11/2024 | 5.80p | 5.90p | 5.52p | 5.60p | 2375245 |
| 28/11/2024 | 5.90p | 6.00p | 5.70p | 5.80p | 3141453 |
| 27/11/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 663151 |
| 26/11/2024 | 6.00p | 6.10p | 5.80p | 5.80p | 1157914 |
| 25/11/2024 | 6.05p | 6.10p | 5.90p | 6.00p | 979920 |
| 22/11/2024 | 6.10p | 6.20p | 6.00p | 6.05p | 1192261 |
| 21/11/2024 | 6.10p | 6.20p | 6.00p | 6.10p | 61121 |
| 20/11/2024 | 6.05p | 6.20p | 5.90p | 6.10p | 1100847 |
| 19/11/2024 | 6.25p | 6.40p | 6.02p | 6.10p | 583069 |
| 18/11/2024 | 6.35p | 6.50p | 6.10p | 6.25p | 1104497 |
| 15/11/2024 | 6.25p | 6.50p | 6.10p | 6.35p | 836601 |
| 14/11/2024 | 6.25p | 6.60p | 6.10p | 6.25p | 1893551 |
| 13/11/2024 | 5.95p | 6.40p | 5.90p | 6.25p | 3253755 |
| 12/11/2024 | 6.05p | 6.20p | 5.84p | 5.90p | 1241161 |
| 11/11/2024 | 6.05p | 6.20p | 5.93p | 6.05p | 1186868 |
| 08/11/2024 | 6.10p | 6.20p | 5.81p | 6.00p | 2245988 |
| 07/11/2024 | 6.40p | 6.50p | 5.90p | 6.08p | 6156421 |
| 06/11/2024 | 6.30p | 6.40p | 6.10p | 6.20p | 1063174 |
| 05/11/2024 | 6.40p | 6.50p | 6.20p | 6.30p | 1110889 |
| 04/11/2024 | 6.35p | 6.50p | 6.10p | 6.46p | 1987740 |
| 01/11/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 552858 |
| 31/10/2024 | 6.50p | 6.60p | 6.26p | 6.35p | 1217801 |
| 30/10/2024 | 6.20p | 6.60p | 6.10p | 6.50p | 1636277 |
| 29/10/2024 | 6.55p | 6.60p | 6.13p | 6.26p | 6528038 |
| 28/10/2024 | 6.75p | 6.90p | 6.50p | 6.60p | 1428681 |
| 25/10/2024 | 6.90p | 7.00p | 6.60p | 6.70p | 3257154 |
| 24/10/2024 | 7.10p | 7.20p | 6.80p | 6.90p | 2330827 |
| 23/10/2024 | 6.85p | 7.00p | 6.80p | 6.90p | 1435960 |
| 22/10/2024 | 6.90p | 7.00p | 6.66p | 6.85p | 1643127 |
| 21/10/2024 | 7.00p | 7.10p | 6.80p | 6.90p | 667962 |
| 18/10/2024 | 7.00p | 7.10p | 6.80p | 7.00p | 1121459 |
| 17/10/2024 | 6.95p | 7.10p | 6.80p | 7.00p | 833870 |
| 16/10/2024 | 7.10p | 7.10p | 6.90p | 6.96p | 1192564 |
| 15/10/2024 | 7.05p | 7.20p | 6.99p | 7.06p | 818939 |
| 14/10/2024 | 7.00p | 7.20p | 6.94p | 7.00p | 679758 |
| 11/10/2024 | 7.05p | 7.10p | 6.93p | 7.00p | 1045885 |
| 10/10/2024 | 6.95p | 7.10p | 6.90p | 7.05p | 2725970 |
| 09/10/2024 | 7.05p | 7.20p | 6.90p | 6.95p | 1743640 |
| 08/10/2024 | 7.00p | 7.10p | 6.90p | 7.00p | 527053 |
| 07/10/2024 | 7.10p | 7.20p | 6.90p | 7.00p | 3048797 |
| 04/10/2024 | 7.15p | 7.30p | 7.00p | 7.16p | 702206 |
| 03/10/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 608789 |
| 02/10/2024 | 7.15p | 7.40p | 7.02p | 7.15p | 2928273 |
| 01/10/2024 | 7.20p | 7.40p | 6.70p | 7.14p | 6511475 |
| 30/09/2024 | 7.30p | 7.50p | 7.00p | 7.20p | 5517364 |
| 27/09/2024 | 7.85p | 8.20p | 7.50p | 7.75p | 3285187 |
| 26/09/2024 | 8.00p | 8.20p | 7.50p | 8.10p | 2151821 |
| 25/09/2024 | 8.20p | 8.60p | 7.80p | 8.10p | 2573277 |
| 24/09/2024 | 8.40p | 8.60p | 8.00p | 8.20p | 2663351 |
| 23/09/2024 | 8.30p | 8.60p | 8.20p | 8.40p | 576763 |
| 20/09/2024 | 7.70p | 9.30p | 7.70p | 8.30p | 7143489 |
| 19/09/2024 | 7.25p | 7.80p | 7.00p | 7.25p | 2151794 |
| 18/09/2024 | 6.90p | 7.50p | 6.70p | 7.25p | 1597481 |
| 17/09/2024 | 6.85p | 7.14p | 6.70p | 7.14p | 729393 |
| 16/09/2024 | 7.20p | 7.20p | 6.70p | 6.85p | 1384075 |
| 13/09/2024 | 6.95p | 7.40p | 6.80p | 7.20p | 1209724 |
| 12/09/2024 | 6.90p | 7.10p | 6.82p | 6.95p | 1202459 |
| 11/09/2024 | 7.10p | 7.20p | 6.60p | 6.90p | 3599573 |
| 10/09/2024 | 7.15p | 7.40p | 7.00p | 7.06p | 1317974 |
| 09/09/2024 | 7.25p | 7.50p | 7.00p | 7.15p | 166095 |
| 06/09/2024 | 7.25p | 7.50p | 7.00p | 7.26p | 717086 |
| 05/09/2024 | 7.00p | 7.50p | 6.80p | 7.25p | 1662934 |
| 04/09/2024 | 7.20p | 7.50p | 6.90p | 7.00p | 2071520 |
| 03/09/2024 | 7.20p | 7.30p | 6.90p | 7.00p | 1182779 |
| 02/09/2024 | 7.25p | 7.40p | 6.90p | 7.20p | 1207076 |
| 30/08/2024 | 7.55p | 7.69p | 7.06p | 7.20p | 3944768 |
| 29/08/2024 | 8.05p | 8.50p | 7.40p | 7.55p | 6234634 |
| 28/08/2024 | 8.10p | 8.20p | 7.90p | 8.05p | 1274404 |
| 27/08/2024 | 8.35p | 8.88p | 8.10p | 8.18p | 2165915 |
| 23/08/2024 | 8.20p | 8.68p | 8.10p | 8.35p | 1575660 |
| 22/08/2024 | 8.60p | 9.00p | 8.00p | 8.20p | 5098804 |
| 21/08/2024 | 8.30p | 8.40p | 8.00p | 8.05p | 3392064 |
| 20/08/2024 | 8.45p | 8.68p | 8.10p | 8.30p | 1547152 |
| 19/08/2024 | 8.10p | 8.90p | 7.90p | 8.10p | 2982775 |
| 16/08/2024 | 7.35p | 8.50p | 7.20p | 8.10p | 3445439 |
| 15/08/2024 | 7.10p | 7.50p | 7.00p | 7.35p | 1724592 |
| 14/08/2024 | 6.90p | 7.20p | 6.84p | 7.10p | 767098 |
| 13/08/2024 | 7.05p | 7.10p | 6.80p | 6.90p | 1340406 |
| 12/08/2024 | 7.00p | 7.20p | 6.90p | 7.05p | 2977918 |
| 09/08/2024 | 6.90p | 7.10p | 6.60p | 7.00p | 5503694 |
| 08/08/2024 | 7.05p | 7.20p | 6.80p | 6.84p | 1473607 |
| 07/08/2024 | 6.90p | 7.24p | 6.90p | 7.24p | 712633 |
| 06/08/2024 | 6.95p | 7.20p | 6.70p | 7.00p | 799249 |
| 05/08/2024 | 7.00p | 7.50p | 6.70p | 6.90p | 4514490 |
| 02/08/2024 | 7.15p | 7.24p | 6.74p | 7.04p | 2409828 |
| 01/08/2024 | 7.45p | 7.60p | 7.00p | 7.15p | 2862401 |
| 31/07/2024 | 7.65p | 7.80p | 7.20p | 7.45p | 2202548 |
| 30/07/2024 | 7.20p | 8.20p | 7.17p | 7.65p | 4807312 |
| 29/07/2024 | 7.25p | 7.50p | 7.00p | 7.30p | 1550687 |
| 26/07/2024 | 7.10p | 7.40p | 7.10p | 7.25p | 1613587 |
| 25/07/2024 | 7.10p | 7.20p | 7.00p | 7.10p | 918046 |
| 24/07/2024 | 7.15p | 7.40p | 7.00p | 7.14p | 830415 |
| 23/07/2024 | 7.40p | 7.60p | 7.04p | 7.15p | 2485656 |
| 22/07/2024 | 7.55p | 7.60p | 7.20p | 7.40p | 2584579 |
| 19/07/2024 | 7.70p | 7.90p | 7.40p | 7.60p | 2684602 |
| 18/07/2024 | 7.95p | 8.00p | 7.70p | 7.80p | 1556066 |
| 17/07/2024 | 7.90p | 8.20p | 7.60p | 7.95p | 2552064 |
| 16/07/2024 | 7.80p | 8.25p | 7.67p | 7.90p | 1539709 |
| 15/07/2024 | 7.70p | 8.00p | 7.50p | 7.80p | 792853 |
| 12/07/2024 | 7.85p | 8.00p | 7.55p | 7.88p | 2150976 |
| 11/07/2024 | 7.90p | 8.00p | 7.72p | 7.85p | 903543 |
| 10/07/2024 | 8.00p | 8.20p | 7.80p | 7.90p | 2603188 |
| 09/07/2024 | 8.30p | 8.50p | 7.84p | 8.00p | 2865752 |
| 08/07/2024 | 9.00p | 9.20p | 8.10p | 8.10p | 3318756 |
| 05/07/2024 | 8.45p | 9.36p | 8.30p | 8.80p | 4133451 |
| 04/07/2024 | 8.25p | 8.60p | 8.10p | 8.45p | 1704054 |
| 03/07/2024 | 8.05p | 8.40p | 7.90p | 8.25p | 1394003 |
| 02/07/2024 | 7.95p | 8.20p | 7.86p | 8.05p | 1697457 |
| 01/07/2024 | 7.95p | 8.10p | 7.80p | 7.95p | 1951342 |
| 28/06/2024 | 8.20p | 8.40p | 7.86p | 7.95p | 2871021 |
| 27/06/2024 | 8.00p | 8.50p | 8.00p | 8.20p | 2922277 |
| 26/06/2024 | 8.40p | 8.58p | 7.70p | 8.00p | 7502374 |
| 25/06/2024 | 9.00p | 9.30p | 8.10p | 8.40p | 3138755 |
| 24/06/2024 | 9.15p | 9.70p | 8.70p | 8.88p | 2805728 |
| 21/06/2024 | 8.75p | 9.50p | 8.70p | 9.15p | 1451727 |
| 20/06/2024 | 9.30p | 9.50p | 8.50p | 8.75p | 1872464 |
| 19/06/2024 | 8.95p | 9.39p | 8.70p | 9.30p | 1577860 |
| 18/06/2024 | 9.35p | 9.50p | 8.70p | 9.20p | 2375725 |
| 17/06/2024 | 9.80p | 10.30p | 9.00p | 9.35p | 2596087 |
| 14/06/2024 | 10.30p | 10.50p | 9.50p | 9.80p | 5975912 |
| 13/06/2024 | 11.15p | 11.30p | 10.00p | 10.50p | 3302599 |
| 12/06/2024 | 11.35p | 12.45p | 10.73p | 11.15p | 6476449 |
| 11/06/2024 | 11.50p | 12.00p | 11.00p | 11.30p | 1889042 |
| 10/06/2024 | 12.05p | 12.40p | 11.00p | 11.60p | 6286135 |
| 07/06/2024 | 12.40p | 12.80p | 11.50p | 12.05p | 3510101 |
| 06/06/2024 | 12.25p | 12.80p | 11.60p | 12.20p | 4421665 |
| 05/06/2024 | 11.25p | 12.60p | 11.00p | 12.15p | 13928496 |
| 04/06/2024 | 10.15p | 11.00p | 10.00p | 10.35p | 4647604 |
| 03/06/2024 | 9.60p | 10.50p | 9.30p | 10.15p | 5391099 |
*Close Price adjusted for both dividends and splits