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:
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Buy Catenai (CTAI) by Hot Stock Rockets in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Hold Taylor Wimpey (TW.) by Stifel
- Buy SSE (SSE) by Deutsche Bank
- Hold Severn Trent (SVT) by Deutsche Bank
- Buy Pennon Group (PNN) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Rentokil Initial (RTO) by Citi
- Add Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Overweight Reckitt Benckiser Group (RKT) by Morgan Stanley
- Underweight Sage Group (SGE) by Barclays
- Buy Savills (SVS) by Peel Hunt
- Buy Haleon (HLN) by Berenberg
- Watch International Consolidated Airlines Group SA (CDI) (IAG) by John Fieldsend in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Goldman Sachs
- Buy Lancashire Holdings Limited (LRE) by Goldman Sachs
- Buy Halma (HLMA) by Goldman Sachs
Empire Metals Limited NPV (DI) (EEE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2022 | 1.38p | 1.41p | 1.34p | 1.35p | 2110034 |
| 08/04/2022 | 1.38p | 1.40p | 1.30p | 1.38p | 1070671 |
| 07/04/2022 | 1.38p | 1.45p | 1.35p | 1.38p | 2175225 |
| 06/04/2022 | 1.38p | 1.45p | 1.35p | 1.38p | 4265196 |
| 05/04/2022 | 1.18p | 1.40p | 1.18p | 1.30p | 2652873 |
| 04/04/2022 | 1.25p | 1.25p | 1.17p | 1.18p | 887643 |
| 01/04/2022 | 1.35p | 1.35p | 1.20p | 1.25p | 2671767 |
| 31/03/2022 | 1.35p | 1.40p | 1.28p | 1.35p | 7742714 |
| 30/03/2022 | 1.08p | 1.50p | 0.95p | 1.35p | 44395428 |
| 29/03/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 2707681 |
| 28/03/2022 | 0.98p | 1.00p | 0.97p | 0.98p | 224746 |
| 25/03/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 394096 |
| 24/03/2022 | 1.03p | 1.05p | 0.95p | 0.98p | 480029 |
| 23/03/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 300686 |
| 22/03/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 40196 |
| 21/03/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 481241 |
| 18/03/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 182382 |
| 17/03/2022 | 1.08p | 1.10p | 1.01p | 1.05p | 1321512 |
| 16/03/2022 | 1.08p | 1.10p | 1.00p | 1.03p | 851497 |
| 15/03/2022 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 14/03/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 250000 |
| 11/03/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 11059 |
| 10/03/2022 | 1.13p | 1.13p | 1.05p | 1.08p | 892442 |
| 09/03/2022 | 1.15p | 1.17p | 1.10p | 1.12p | 692009 |
| 08/03/2022 | 1.05p | 1.20p | 1.05p | 1.15p | 1417418 |
| 07/03/2022 | 1.03p | 1.10p | 1.00p | 1.05p | 1491890 |
| 04/03/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 577584 |
| 03/03/2022 | 1.08p | 1.08p | 1.00p | 1.03p | 1166250 |
| 02/03/2022 | 1.10p | 1.10p | 1.05p | 1.08p | 1231712 |
| 01/03/2022 | 1.18p | 1.20p | 1.06p | 1.10p | 1724536 |
| 28/02/2022 | 1.18p | 1.19p | 1.15p | 1.18p | 709770 |
| 25/02/2022 | 1.18p | 1.18p | 1.15p | 1.18p | 318383 |
| 24/02/2022 | 1.08p | 1.19p | 1.05p | 1.18p | 3212151 |
| 23/02/2022 | 1.08p | 1.10p | 1.05p | 1.08p | 579674 |
| 22/02/2022 | 1.10p | 1.10p | 1.05p | 1.08p | 214656 |
| 21/02/2022 | 1.08p | 1.15p | 1.05p | 1.10p | 708210 |
| 18/02/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 616415 |
| 17/02/2022 | 1.18p | 1.20p | 1.05p | 1.10p | 4981959 |
| 16/02/2022 | 1.18p | 1.20p | 1.10p | 1.18p | 527075 |
| 15/02/2022 | 1.25p | 1.25p | 1.13p | 1.18p | 4189422 |
| 14/02/2022 | 1.50p | 1.55p | 1.20p | 1.32p | 9676049 |
| 11/02/2022 | 1.23p | 1.70p | 1.20p | 1.50p | 15557769 |
| 10/02/2022 | 0.98p | 1.25p | 0.95p | 1.23p | 22204140 |
| 09/02/2022 | 0.93p | 1.00p | 0.93p | 0.98p | 2317977 |
| 08/02/2022 | 0.93p | 0.99p | 0.90p | 0.93p | 5836166 |
| 07/02/2022 | 0.98p | 1.00p | 0.90p | 0.93p | 3143036 |
| 04/02/2022 | 1.03p | 1.05p | 0.95p | 0.98p | 1688627 |
| 03/02/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 4300484 |
| 02/02/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 133803 |
| 01/02/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 177417 |
| 31/01/2022 | 1.13p | 1.13p | 1.00p | 1.03p | 1206888 |
| 28/01/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 632411 |
| 27/01/2022 | 1.30p | 1.35p | 1.11p | 1.15p | 4728470 |
| 26/01/2022 | 1.30p | 1.33p | 1.25p | 1.30p | 809741 |
| 25/01/2022 | 1.30p | 1.30p | 1.25p | 1.30p | 58095 |
| 24/01/2022 | 1.30p | 1.34p | 1.25p | 1.30p | 367283 |
| 21/01/2022 | 1.30p | 1.34p | 1.25p | 1.30p | 255116 |
| 20/01/2022 | 1.23p | 1.31p | 1.20p | 1.30p | 1829413 |
| 19/01/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 101691 |
| 18/01/2022 | 1.28p | 1.30p | 1.20p | 1.23p | 181236 |
| 17/01/2022 | 1.28p | 1.29p | 1.25p | 1.28p | 341989 |
| 14/01/2022 | 1.28p | 1.29p | 1.25p | 1.28p | 113532 |
| 13/01/2022 | 1.28p | 1.30p | 1.25p | 1.28p | 784895 |
| 12/01/2022 | 1.28p | 1.28p | 1.26p | 1.28p | 39680 |
| 10/01/2022 | 1.40p | 1.40p | 1.35p | 1.38p | 514617 |
| 07/01/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 479018 |
| 06/01/2022 | 1.33p | 1.39p | 1.33p | 1.35p | 463087 |
| 05/01/2022 | 1.23p | 1.40p | 1.23p | 1.35p | 1607790 |
| 04/01/2022 | 1.15p | 1.23p | 1.15p | 1.23p | 647194 |
| 03/01/2022 | 1.15p | 1.16p | 1.15p | 1.15p | 204617 |
| 31/12/2021 | 1.15p | 1.16p | 1.15p | 1.15p | 204617 |
| 30/12/2021 | 1.15p | 1.17p | 1.15p | 1.15p | 50000 |
| 29/12/2021 | 1.20p | 1.20p | 1.10p | 1.15p | 1053273 |
| 28/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 80369 |
| 27/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 80369 |
| 24/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 80369 |
| 23/12/2021 | 1.20p | 1.20p | 1.10p | 1.20p | 1914748 |
| 22/12/2021 | 1.23p | 1.30p | 1.10p | 1.20p | 248360 |
| 21/12/2021 | 1.23p | 1.31p | 1.23p | 1.23p | 0 |
| 20/12/2021 | 1.23p | 1.31p | 1.15p | 1.31p | 106000 |
| 17/12/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 76459 |
| 16/12/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 29998 |
| 15/12/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 14/12/2021 | 1.15p | 1.27p | 1.15p | 1.23p | 1810976 |
| 13/12/2021 | 1.03p | 1.20p | 1.00p | 1.15p | 3513964 |
| 10/12/2021 | 1.10p | 1.15p | 1.00p | 1.03p | 2632561 |
| 09/12/2021 | 1.13p | 1.20p | 1.05p | 1.10p | 2159848 |
| 08/12/2021 | 1.15p | 1.18p | 1.10p | 1.15p | 163585 |
| 07/12/2021 | 1.23p | 1.23p | 1.15p | 1.15p | 658528 |
| 06/12/2021 | 1.15p | 1.30p | 0.99p | 1.23p | 3582407 |
| 03/12/2021 | 1.28p | 1.30p | 1.11p | 1.15p | 909036 |
| 02/12/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 1158693 |
| 01/12/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 353732 |
| 30/11/2021 | 1.28p | 1.40p | 1.25p | 1.28p | 2605244 |
| 29/11/2021 | 1.38p | 1.40p | 1.35p | 1.38p | 52182 |
| 26/11/2021 | 1.38p | 1.39p | 1.34p | 1.38p | 573971 |
| 25/11/2021 | 1.38p | 1.40p | 1.36p | 1.38p | 1259223 |
| 24/11/2021 | 1.38p | 1.40p | 1.35p | 1.39p | 309139 |
| 23/11/2021 | 1.45p | 1.50p | 1.35p | 1.38p | 1639024 |
| 22/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 124810 |
| 19/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 176469 |
| 18/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 365107 |
| 17/11/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 569252 |
| 16/11/2021 | 1.45p | 1.47p | 1.41p | 1.45p | 1089035 |
| 15/11/2021 | 1.38p | 1.45p | 1.35p | 1.45p | 855677 |
| 12/11/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 688565 |
| 11/11/2021 | 1.40p | 1.45p | 1.36p | 1.38p | 1223571 |
| 10/11/2021 | 1.40p | 1.44p | 1.38p | 1.40p | 220799 |
| 09/11/2021 | 1.45p | 1.45p | 1.35p | 1.40p | 1834347 |
| 08/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 146004 |
| 05/11/2021 | 1.50p | 1.50p | 1.40p | 1.45p | 948135 |
| 04/11/2021 | 1.50p | 1.50p | 1.45p | 1.50p | 475811 |
| 03/11/2021 | 1.95p | 2.07p | 1.38p | 1.50p | 9828902 |
| 02/11/2021 | 1.70p | 1.78p | 1.60p | 1.66p | 730891 |
| 01/11/2021 | 1.70p | 1.80p | 1.60p | 1.70p | 681969 |
| 29/10/2021 | 1.65p | 1.90p | 1.63p | 1.75p | 3663227 |
| 28/10/2021 | 1.68p | 1.70p | 1.62p | 1.65p | 318277 |
| 27/10/2021 | 1.70p | 1.75p | 1.60p | 1.68p | 414779 |
| 26/10/2021 | 1.70p | 1.80p | 1.65p | 1.75p | 2783138 |
| 25/10/2021 | 1.70p | 1.70p | 1.55p | 1.70p | 865965 |
| 22/10/2021 | 1.70p | 1.75p | 1.61p | 1.66p | 394362 |
| 21/10/2021 | 1.70p | 1.75p | 1.60p | 1.70p | 308635 |
| 20/10/2021 | 1.70p | 1.77p | 1.65p | 1.70p | 329102 |
| 19/10/2021 | 1.70p | 1.77p | 1.60p | 1.70p | 355334 |
| 18/10/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 134815 |
| 15/10/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 364070 |
| 14/10/2021 | 1.70p | 1.75p | 1.61p | 1.61p | 568547 |
| 13/10/2021 | 1.75p | 1.75p | 1.70p | 1.70p | 976530 |
| 12/10/2021 | 1.80p | 1.87p | 1.60p | 1.75p | 1097509 |
| 11/10/2021 | 1.85p | 1.90p | 1.70p | 1.80p | 424800 |
| 08/10/2021 | 1.85p | 1.92p | 1.74p | 1.85p | 154139 |
| 07/10/2021 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 06/10/2021 | 1.85p | 1.99p | 1.72p | 1.85p | 154436 |
| 05/10/2021 | 1.85p | 1.99p | 1.76p | 1.85p | 1058908 |
| 04/10/2021 | 1.85p | 1.99p | 1.72p | 1.85p | 30177 |
| 01/10/2021 | 1.85p | 2.00p | 1.66p | 1.85p | 422151 |
| 30/09/2021 | 1.70p | 1.80p | 1.62p | 1.70p | 2341175 |
| 29/09/2021 | 1.65p | 1.75p | 1.61p | 1.70p | 1318918 |
| 28/09/2021 | 1.78p | 1.85p | 1.65p | 1.82p | 2565496 |
| 27/09/2021 | 1.68p | 1.85p | 1.65p | 1.78p | 2224190 |
| 24/09/2021 | 1.65p | 1.70p | 1.65p | 1.68p | 1241061 |
| 23/09/2021 | 1.65p | 1.70p | 1.60p | 1.65p | 206318 |
| 22/09/2021 | 1.60p | 1.70p | 1.50p | 1.65p | 648895 |
| 21/09/2021 | 1.65p | 1.70p | 1.60p | 1.65p | 67802 |
| 20/09/2021 | 1.85p | 1.90p | 1.50p | 1.65p | 1616409 |
| 17/09/2021 | 1.85p | 1.88p | 1.80p | 1.85p | 1349488 |
| 16/09/2021 | 1.90p | 1.93p | 1.80p | 1.85p | 1117931 |
| 15/09/2021 | 1.80p | 1.90p | 1.70p | 1.80p | 1508152 |
| 14/09/2021 | 1.80p | 1.89p | 1.60p | 1.80p | 392603 |
| 13/09/2021 | 1.85p | 1.95p | 1.70p | 1.80p | 1122191 |
| 10/09/2021 | 1.83p | 1.85p | 1.62p | 1.85p | 1038786 |
| 09/09/2021 | 1.83p | 1.86p | 1.76p | 1.83p | 563132 |
| 08/09/2021 | 1.83p | 1.83p | 1.75p | 1.83p | 486212 |
| 07/09/2021 | 1.80p | 1.88p | 1.60p | 1.83p | 2318028 |
| 06/09/2021 | 1.73p | 1.75p | 1.62p | 1.73p | 805161 |
| 03/09/2021 | 1.73p | 1.73p | 1.65p | 1.73p | 1217431 |
| 02/09/2021 | 1.83p | 1.95p | 1.65p | 1.73p | 910393 |
| 01/09/2021 | 1.80p | 1.95p | 1.70p | 1.83p | 1561876 |
| 31/08/2021 | 1.73p | 1.95p | 1.65p | 1.80p | 1598355 |
| 30/08/2021 | 1.60p | 1.80p | 1.56p | 1.73p | 4614445 |
| 27/08/2021 | 1.60p | 1.80p | 1.56p | 1.73p | 4614445 |
| 26/08/2021 | 1.70p | 1.70p | 1.50p | 1.51p | 5704738 |
| 25/08/2021 | 2.10p | 2.10p | 1.50p | 1.64p | 13382911 |
| 24/08/2021 | 2.00p | 2.04p | 1.90p | 2.00p | 169720 |
| 23/08/2021 | 1.95p | 2.08p | 1.91p | 2.00p | 2109496 |
| 20/08/2021 | 2.00p | 2.00p | 1.83p | 1.95p | 1078865 |
| 19/08/2021 | 2.05p | 2.20p | 1.93p | 2.00p | 2977829 |
| 18/08/2021 | 2.00p | 2.10p | 1.94p | 2.05p | 660613 |
| 17/08/2021 | 2.00p | 2.02p | 1.90p | 2.00p | 442885 |
| 16/08/2021 | 2.00p | 2.08p | 1.93p | 2.00p | 580966 |
| 13/08/2021 | 2.05p | 2.10p | 1.92p | 2.00p | 2021974 |
| 12/08/2021 | 2.05p | 2.20p | 1.91p | 2.06p | 3517048 |
| 11/08/2021 | 2.25p | 2.30p | 2.05p | 2.15p | 2497700 |
| 10/08/2021 | 2.35p | 2.50p | 2.15p | 2.28p | 556020 |
| 09/08/2021 | 2.35p | 2.50p | 2.10p | 2.35p | 744683 |
| 06/08/2021 | 2.35p | 2.35p | 2.20p | 2.35p | 368686 |
| 05/08/2021 | 2.35p | 2.45p | 2.27p | 2.35p | 1079861 |
| 04/08/2021 | 2.35p | 2.45p | 2.22p | 2.35p | 1283308 |
| 03/08/2021 | 2.35p | 2.40p | 2.20p | 2.24p | 2646102 |
| 02/08/2021 | 2.35p | 2.35p | 2.23p | 2.35p | 860000 |
| 30/07/2021 | 2.30p | 2.35p | 2.20p | 2.35p | 1119379 |
| 29/07/2021 | 2.40p | 2.50p | 2.25p | 2.30p | 256484 |
| 28/07/2021 | 2.50p | 2.60p | 2.30p | 2.40p | 555504 |
| 27/07/2021 | 2.50p | 2.50p | 2.32p | 2.40p | 298844 |
| 26/07/2021 | 2.60p | 2.60p | 2.36p | 2.50p | 1316198 |
| 23/07/2021 | 2.50p | 2.79p | 2.40p | 2.50p | 325890 |
| 22/07/2021 | 2.30p | 2.60p | 2.30p | 2.50p | 856246 |
| 21/07/2021 | 2.15p | 2.45p | 2.11p | 2.30p | 1228883 |
| 20/07/2021 | 2.10p | 2.20p | 2.00p | 2.15p | 1338992 |
| 19/07/2021 | 2.30p | 2.30p | 2.05p | 2.10p | 1751695 |
| 16/07/2021 | 2.30p | 2.38p | 2.21p | 2.30p | 324853 |
| 15/07/2021 | 2.30p | 2.30p | 2.10p | 2.30p | 1299120 |
| 14/07/2021 | 2.30p | 2.36p | 2.20p | 2.30p | 1593768 |
| 13/07/2021 | 2.30p | 2.38p | 2.24p | 2.30p | 155284 |
| 12/07/2021 | 2.35p | 2.41p | 2.20p | 2.30p | 426591 |
| 09/07/2021 | 2.35p | 2.40p | 2.25p | 2.35p | 2461899 |
| 08/07/2021 | 2.35p | 2.41p | 2.30p | 2.35p | 117145 |
| 07/07/2021 | 2.35p | 2.36p | 2.30p | 2.35p | 295488 |
| 06/07/2021 | 2.35p | 2.39p | 2.31p | 2.35p | 599326 |
| 05/07/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 792559 |
*Close Price adjusted for both dividends and splits