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:
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
Empire Metals Limited NPV (DI) (EEE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/05/2024 | 9.35p | 9.90p | 9.22p | 9.60p | 1084801 |
| 30/05/2024 | 9.05p | 9.60p | 8.94p | 9.35p | 1395749 |
| 29/05/2024 | 9.35p | 9.50p | 8.60p | 9.05p | 2088189 |
| 28/05/2024 | 9.70p | 10.10p | 9.00p | 9.35p | 2194216 |
| 24/05/2024 | 9.50p | 9.55p | 9.04p | 9.35p | 774396 |
| 23/05/2024 | 9.45p | 9.70p | 9.22p | 9.50p | 1282511 |
| 22/05/2024 | 9.60p | 9.72p | 9.00p | 9.45p | 1737196 |
| 21/05/2024 | 9.95p | 10.50p | 9.20p | 9.60p | 1969544 |
| 20/05/2024 | 9.65p | 10.50p | 9.37p | 9.90p | 3386359 |
| 17/05/2024 | 9.35p | 10.00p | 9.00p | 9.75p | 3146488 |
| 16/05/2024 | 9.10p | 9.90p | 8.80p | 9.35p | 4673432 |
| 15/05/2024 | 10.05p | 10.50p | 8.71p | 9.10p | 6745217 |
| 14/05/2024 | 8.40p | 9.70p | 8.30p | 9.25p | 6031200 |
| 13/05/2024 | 7.70p | 8.80p | 7.50p | 8.36p | 5513921 |
| 10/05/2024 | 7.25p | 7.90p | 7.08p | 7.70p | 2595873 |
| 09/05/2024 | 6.85p | 7.50p | 6.70p | 7.25p | 1010559 |
| 08/05/2024 | 6.90p | 7.00p | 6.50p | 6.85p | 891567 |
| 07/05/2024 | 7.00p | 7.20p | 6.66p | 6.90p | 1976365 |
| 03/05/2024 | 6.95p | 7.20p | 6.60p | 7.00p | 2233602 |
| 02/05/2024 | 6.85p | 7.20p | 6.50p | 6.95p | 1491819 |
| 01/05/2024 | 7.20p | 7.40p | 6.75p | 6.85p | 2403083 |
| 30/04/2024 | 7.40p | 7.50p | 7.00p | 7.26p | 2141169 |
| 29/04/2024 | 7.70p | 8.00p | 7.20p | 7.40p | 1651581 |
| 26/04/2024 | 7.50p | 8.00p | 7.50p | 7.70p | 2637307 |
| 25/04/2024 | 7.90p | 8.20p | 7.50p | 7.76p | 3393467 |
| 24/04/2024 | 7.55p | 7.80p | 7.35p | 7.45p | 1578287 |
| 23/04/2024 | 7.65p | 7.90p | 7.30p | 7.55p | 2158868 |
| 22/04/2024 | 7.95p | 8.20p | 7.30p | 7.65p | 510672 |
| 19/04/2024 | 7.65p | 8.30p | 7.60p | 8.00p | 2873924 |
| 18/04/2024 | 7.85p | 8.00p | 7.38p | 7.70p | 4223199 |
| 17/04/2024 | 7.50p | 8.20p | 7.30p | 7.75p | 3530150 |
| 16/04/2024 | 7.55p | 7.80p | 7.20p | 7.50p | 1605512 |
| 15/04/2024 | 7.75p | 7.83p | 7.10p | 7.55p | 5353857 |
| 12/04/2024 | 7.85p | 8.20p | 7.50p | 7.75p | 2726846 |
| 11/04/2024 | 8.05p | 8.20p | 7.50p | 7.85p | 1886008 |
| 10/04/2024 | 8.20p | 8.40p | 7.85p | 8.05p | 1893186 |
| 09/04/2024 | 8.10p | 8.40p | 7.50p | 8.20p | 3300214 |
| 08/04/2024 | 8.25p | 8.77p | 7.80p | 8.40p | 4347351 |
| 05/04/2024 | 8.25p | 8.50p | 7.70p | 8.25p | 5633046 |
| 04/04/2024 | 7.70p | 8.67p | 7.50p | 8.25p | 7415615 |
| 03/04/2024 | 7.05p | 7.80p | 6.80p | 7.60p | 3048271 |
| 02/04/2024 | 7.00p | 7.50p | 6.80p | 7.05p | 2875409 |
| 28/03/2024 | 6.55p | 7.20p | 6.30p | 7.00p | 9088071 |
| 27/03/2024 | 7.15p | 7.30p | 6.21p | 6.40p | 10592874 |
| 26/03/2024 | 7.00p | 7.10p | 6.50p | 6.90p | 6527385 |
| 25/03/2024 | 7.40p | 7.50p | 6.70p | 7.00p | 4835528 |
| 22/03/2024 | 7.35p | 7.65p | 7.20p | 7.50p | 7358080 |
| 21/03/2024 | 8.05p | 8.20p | 7.10p | 7.40p | 8041731 |
| 20/03/2024 | 9.30p | 9.30p | 8.10p | 8.05p | 3593772 |
| 19/03/2024 | 9.30p | 9.70p | 8.00p | 8.10p | 9879234 |
| 18/03/2024 | 8.75p | 10.00p | 8.64p | 9.26p | 6465082 |
| 15/03/2024 | 8.25p | 9.00p | 8.00p | 8.60p | 2419520 |
| 14/03/2024 | 8.25p | 9.00p | 8.00p | 8.20p | 2637119 |
| 13/03/2024 | 7.50p | 8.50p | 7.42p | 8.25p | 6117002 |
| 12/03/2024 | 7.80p | 7.90p | 7.20p | 7.50p | 4812043 |
| 11/03/2024 | 8.35p | 8.50p | 7.20p | 7.80p | 10093694 |
| 08/03/2024 | 8.75p | 9.00p | 8.10p | 8.44p | 4581752 |
| 07/03/2024 | 8.75p | 9.20p | 8.10p | 8.90p | 5475829 |
| 06/03/2024 | 9.45p | 9.70p | 8.50p | 8.75p | 5322218 |
| 05/03/2024 | 9.25p | 10.70p | 9.25p | 9.55p | 15163052 |
| 04/03/2024 | 9.00p | 9.10p | 8.30p | 8.60p | 5405404 |
| 01/03/2024 | 9.15p | 9.30p | 8.70p | 9.00p | 5532401 |
| 29/02/2024 | 9.75p | 9.75p | 9.00p | 9.10p | 3776528 |
| 28/02/2024 | 9.55p | 9.60p | 9.30p | 9.40p | 1149579 |
| 27/02/2024 | 9.75p | 10.00p | 9.20p | 9.55p | 2656653 |
| 26/02/2024 | 10.10p | 10.50p | 9.60p | 9.60p | 3072239 |
| 23/02/2024 | 9.80p | 10.50p | 9.78p | 10.00p | 4641180 |
| 22/02/2024 | 9.95p | 10.30p | 9.29p | 9.80p | 2297617 |
| 21/02/2024 | 10.00p | 10.50p | 9.60p | 9.95p | 3017818 |
| 20/02/2024 | 9.45p | 10.30p | 9.30p | 10.00p | 2331664 |
| 19/02/2024 | 9.20p | 9.80p | 8.70p | 9.45p | 3715573 |
| 16/02/2024 | 9.40p | 9.59p | 9.00p | 9.20p | 1582559 |
| 15/02/2024 | 9.75p | 9.80p | 9.20p | 9.40p | 3522955 |
| 14/02/2024 | 9.75p | 10.08p | 9.50p | 9.75p | 1338041 |
| 13/02/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 4020029 |
| 12/02/2024 | 9.05p | 10.50p | 8.90p | 10.00p | 3674703 |
| 09/02/2024 | 9.70p | 9.90p | 8.91p | 9.00p | 3962300 |
| 08/02/2024 | 9.65p | 10.20p | 9.50p | 9.70p | 2902191 |
| 07/02/2024 | 10.00p | 10.10p | 9.40p | 9.65p | 3173367 |
| 06/02/2024 | 9.75p | 10.50p | 9.66p | 10.00p | 2374872 |
| 05/02/2024 | 10.50p | 10.50p | 9.30p | 9.70p | 5174543 |
| 02/02/2024 | 10.05p | 10.50p | 9.96p | 10.00p | 2813827 |
| 01/02/2024 | 10.50p | 10.88p | 9.80p | 10.00p | 3134335 |
| 31/01/2024 | 9.95p | 11.00p | 9.70p | 10.50p | 2885455 |
| 30/01/2024 | 10.35p | 10.66p | 9.50p | 10.20p | 6116800 |
| 29/01/2024 | 10.15p | 10.98p | 9.06p | 10.50p | 8072234 |
| 26/01/2024 | 10.80p | 10.80p | 9.60p | 10.10p | 4390498 |
| 25/01/2024 | 11.40p | 11.50p | 10.60p | 10.80p | 3729604 |
| 24/01/2024 | 11.50p | 11.70p | 11.00p | 11.35p | 3022261 |
| 23/01/2024 | 12.00p | 12.20p | 11.20p | 11.50p | 9293672 |
| 22/01/2024 | 11.65p | 13.00p | 11.00p | 11.90p | 73200144 |
| 19/01/2024 | 11.05p | 11.40p | 10.30p | 10.60p | 7542127 |
| 18/01/2024 | 12.10p | 12.37p | 10.83p | 11.00p | 20796832 |
| 17/01/2024 | 12.70p | 13.00p | 12.11p | 12.30p | 2357768 |
| 16/01/2024 | 12.40p | 12.90p | 12.00p | 12.80p | 3325666 |
| 15/01/2024 | 12.80p | 13.10p | 12.20p | 12.35p | 2979723 |
| 12/01/2024 | 13.00p | 13.20p | 12.53p | 12.80p | 3210200 |
| 11/01/2024 | 13.50p | 13.80p | 12.50p | 13.00p | 5230251 |
| 10/01/2024 | 13.35p | 13.80p | 12.77p | 13.35p | 5729368 |
| 09/01/2024 | 13.25p | 14.50p | 12.65p | 13.40p | 17047472 |
| 08/01/2024 | 11.75p | 13.50p | 11.60p | 13.30p | 13693640 |
| 05/01/2024 | 11.25p | 12.00p | 11.00p | 11.70p | 8194331 |
| 04/01/2024 | 10.85p | 11.20p | 10.50p | 11.05p | 5942140 |
| 03/01/2024 | 10.98p | 11.20p | 10.50p | 10.90p | 5111723 |
| 02/01/2024 | 10.23p | 12.00p | 10.20p | 11.00p | 13703538 |
| 29/12/2023 | 9.25p | 9.70p | 9.00p | 9.30p | 954499 |
| 28/12/2023 | 9.70p | 9.70p | 9.00p | 9.25p | 1613875 |
| 27/12/2023 | 8.85p | 9.90p | 8.60p | 9.70p | 3780839 |
| 22/12/2023 | 9.20p | 9.30p | 8.61p | 8.85p | 2103806 |
| 21/12/2023 | 9.55p | 10.00p | 8.80p | 9.20p | 7136754 |
| 20/12/2023 | 10.70p | 10.90p | 9.52p | 9.70p | 6970084 |
| 19/12/2023 | 11.35p | 11.80p | 10.20p | 10.70p | 5925683 |
| 18/12/2023 | 11.00p | 11.20p | 10.50p | 10.95p | 1840361 |
| 15/12/2023 | 11.05p | 11.30p | 10.50p | 11.00p | 3284860 |
| 14/12/2023 | 10.85p | 11.50p | 10.50p | 11.05p | 2936255 |
| 13/12/2023 | 11.35p | 11.70p | 10.50p | 10.70p | 3764878 |
| 12/12/2023 | 11.55p | 11.90p | 11.00p | 11.40p | 3586798 |
| 11/12/2023 | 11.45p | 12.20p | 11.00p | 11.55p | 6538104 |
| 08/12/2023 | 10.30p | 12.50p | 10.18p | 11.50p | 8000103 |
| 07/12/2023 | 9.35p | 10.50p | 9.08p | 10.50p | 5781165 |
| 06/12/2023 | 9.80p | 10.00p | 8.58p | 9.35p | 9185485 |
| 05/12/2023 | 10.65p | 10.80p | 9.50p | 9.80p | 7139006 |
| 04/12/2023 | 10.63p | 11.70p | 10.50p | 10.75p | 10076598 |
| 01/12/2023 | 11.25p | 11.50p | 10.25p | 10.70p | 16941334 |
| 30/11/2023 | 10.80p | 12.20p | 10.13p | 11.30p | 18575852 |
| 29/11/2023 | 9.25p | 11.90p | 9.20p | 10.80p | 32959362 |
| 28/11/2023 | 7.95p | 8.77p | 7.70p | 8.60p | 14440297 |
| 27/11/2023 | 7.00p | 8.50p | 6.90p | 8.26p | 16617549 |
| 24/11/2023 | 6.20p | 7.17p | 6.20p | 7.00p | 11357854 |
| 23/11/2023 | 5.75p | 6.50p | 5.58p | 6.20p | 11593466 |
| 22/11/2023 | 5.60p | 5.80p | 5.12p | 5.80p | 3392047 |
| 21/11/2023 | 5.85p | 5.90p | 5.40p | 5.60p | 3520019 |
| 20/11/2023 | 5.65p | 6.19p | 5.50p | 5.80p | 13118047 |
| 17/11/2023 | 5.05p | 5.80p | 4.90p | 5.58p | 5330285 |
| 16/11/2023 | 5.20p | 5.30p | 5.00p | 5.05p | 2651834 |
| 15/11/2023 | 4.95p | 5.30p | 4.80p | 5.30p | 6869830 |
| 14/11/2023 | 4.95p | 5.10p | 4.70p | 4.95p | 5072028 |
| 13/11/2023 | 4.60p | 5.10p | 4.60p | 4.95p | 9551043 |
| 10/11/2023 | 4.30p | 4.70p | 4.20p | 4.45p | 3603283 |
| 09/11/2023 | 4.30p | 4.40p | 4.21p | 4.30p | 1565548 |
| 08/11/2023 | 4.30p | 4.40p | 4.21p | 4.30p | 877596 |
| 07/11/2023 | 4.45p | 4.60p | 4.20p | 4.30p | 2874688 |
| 06/11/2023 | 4.45p | 4.71p | 4.33p | 4.45p | 1724771 |
| 03/11/2023 | 4.40p | 4.60p | 4.30p | 4.45p | 1706001 |
| 02/11/2023 | 4.40p | 4.50p | 4.32p | 4.40p | 1535183 |
| 01/11/2023 | 4.45p | 4.80p | 4.33p | 4.40p | 2834211 |
| 31/10/2023 | 4.55p | 4.70p | 4.30p | 4.45p | 4480847 |
| 30/10/2023 | 4.10p | 4.70p | 4.00p | 4.55p | 12889266 |
| 27/10/2023 | 3.90p | 4.20p | 3.80p | 4.10p | 4002593 |
*Close Price adjusted for both dividends and splits