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
Empire Metals Limited NPV (DI) (EEE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 3.95p | 4.10p | 3.60p | 3.90p | 2900485 |
| 27/01/2021 | 4.20p | 4.28p | 3.81p | 3.95p | 2611639 |
| 26/01/2021 | 4.20p | 4.27p | 4.11p | 4.20p | 651362 |
| 25/01/2021 | 4.20p | 4.29p | 4.10p | 4.20p | 1142715 |
| 22/01/2021 | 4.35p | 4.47p | 4.12p | 4.20p | 2243605 |
| 21/01/2021 | 4.30p | 4.70p | 4.20p | 4.35p | 2624667 |
| 20/01/2021 | 4.15p | 4.52p | 4.10p | 4.30p | 2514933 |
| 19/01/2021 | 4.10p | 4.30p | 3.95p | 4.20p | 1915255 |
| 18/01/2021 | 3.90p | 4.27p | 3.80p | 4.10p | 1907529 |
| 15/01/2021 | 4.00p | 4.03p | 3.80p | 3.80p | 2344027 |
| 14/01/2021 | 4.05p | 4.20p | 3.90p | 4.00p | 1537348 |
| 13/01/2021 | 4.00p | 4.17p | 3.90p | 4.05p | 1658054 |
| 12/01/2021 | 4.05p | 4.29p | 3.90p | 4.00p | 2795675 |
| 11/01/2021 | 4.15p | 4.30p | 3.90p | 4.04p | 4254220 |
| 08/01/2021 | 4.25p | 4.50p | 4.10p | 4.10p | 3846122 |
| 07/01/2021 | 4.60p | 4.69p | 4.20p | 4.25p | 4649023 |
| 06/01/2021 | 4.45p | 4.79p | 4.30p | 4.60p | 5348594 |
| 05/01/2021 | 4.15p | 4.70p | 4.03p | 4.45p | 4431990 |
| 04/01/2021 | 3.75p | 4.30p | 3.60p | 4.20p | 9328937 |
| 01/01/2021 | 3.80p | 3.90p | 3.70p | 3.80p | 2420196 |
| 31/12/2020 | 3.80p | 3.90p | 3.70p | 3.80p | 2420196 |
| 30/12/2020 | 3.50p | 4.18p | 3.41p | 3.60p | 8564381 |
| 28/12/2020 | 3.55p | 3.55p | 3.42p | 3.50p | 822204 |
| 25/12/2020 | 3.55p | 3.55p | 3.42p | 3.50p | 822204 |
| 24/12/2020 | 3.55p | 3.55p | 3.42p | 3.50p | 1031701 |
| 23/12/2020 | 3.50p | 3.79p | 3.43p | 3.55p | 884713 |
| 22/12/2020 | 3.40p | 3.59p | 3.30p | 3.50p | 2315648 |
| 21/12/2020 | 3.60p | 3.70p | 3.40p | 3.45p | 2427275 |
| 18/12/2020 | 3.60p | 3.70p | 3.43p | 3.60p | 1950728 |
| 17/12/2020 | 3.55p | 3.68p | 3.50p | 3.60p | 1621699 |
| 16/12/2020 | 3.60p | 3.70p | 3.42p | 3.50p | 2133889 |
| 15/12/2020 | 3.75p | 3.80p | 3.48p | 3.60p | 1559499 |
| 14/12/2020 | 3.45p | 3.90p | 3.45p | 3.80p | 6534780 |
| 11/12/2020 | 3.30p | 3.50p | 3.00p | 3.45p | 7106702 |
| 10/12/2020 | 3.65p | 3.70p | 3.21p | 3.22p | 5807140 |
| 09/12/2020 | 3.46p | 3.60p | 3.20p | 3.20p | 2265306 |
| 08/12/2020 | 3.46p | 3.60p | 3.31p | 3.50p | 1852199 |
| 07/12/2020 | 3.30p | 3.48p | 3.20p | 3.42p | 3600796 |
| 04/12/2020 | 3.40p | 3.40p | 3.20p | 3.40p | 1845391 |
| 03/12/2020 | 3.40p | 3.50p | 3.30p | 3.40p | 1244223 |
| 02/12/2020 | 3.45p | 3.50p | 3.30p | 3.50p | 1278804 |
| 01/12/2020 | 3.35p | 3.60p | 3.35p | 3.50p | 2613233 |
| 30/11/2020 | 3.50p | 3.50p | 3.30p | 3.35p | 1796904 |
| 27/11/2020 | 3.30p | 3.50p | 3.30p | 3.45p | 2195060 |
| 26/11/2020 | 3.35p | 3.40p | 3.20p | 3.30p | 2137024 |
| 25/11/2020 | 3.30p | 3.54p | 3.21p | 3.40p | 1683760 |
| 24/11/2020 | 3.60p | 3.60p | 3.20p | 3.35p | 5076802 |
| 23/11/2020 | 3.75p | 3.75p | 3.46p | 3.60p | 691810 |
| 20/11/2020 | 3.85p | 3.90p | 3.70p | 3.80p | 719671 |
| 19/11/2020 | 3.90p | 4.00p | 3.75p | 3.85p | 871710 |
| 18/11/2020 | 4.00p | 4.00p | 3.80p | 3.90p | 566274 |
| 17/11/2020 | 4.10p | 4.20p | 3.74p | 4.20p | 2646419 |
| 16/11/2020 | 3.95p | 4.50p | 3.86p | 4.20p | 1697429 |
| 13/11/2020 | 4.10p | 4.29p | 3.80p | 4.10p | 2928197 |
| 12/11/2020 | 4.10p | 4.18p | 3.90p | 3.90p | 694312 |
| 10/11/2020 | 4.10p | 4.38p | 4.03p | 4.10p | 2726432 |
| 09/11/2020 | 4.25p | 4.92p | 4.05p | 4.10p | 6065964 |
| 06/11/2020 | 4.60p | 5.73p | 4.23p | 4.62p | 20407860 |
| 05/11/2020 | 4.30p | 4.70p | 4.10p | 4.35p | 5018593 |
| 04/11/2020 | 3.30p | 4.30p | 3.20p | 4.10p | 6239308 |
| 03/11/2020 | 3.10p | 3.38p | 3.05p | 3.30p | 818577 |
| 02/11/2020 | 3.40p | 3.54p | 2.91p | 3.10p | 2011737 |
| 30/10/2020 | 3.25p | 3.59p | 3.10p | 3.40p | 1482073 |
| 29/10/2020 | 3.55p | 3.55p | 3.11p | 3.25p | 1813791 |
| 28/10/2020 | 3.35p | 3.60p | 3.01p | 3.50p | 6536706 |
| 27/10/2020 | 3.60p | 3.66p | 3.10p | 3.25p | 5345451 |
| 26/10/2020 | 4.35p | 4.47p | 3.52p | 3.60p | 3209408 |
| 23/10/2020 | 4.30p | 4.30p | 3.75p | 3.95p | 4313308 |
| 22/10/2020 | 4.70p | 4.86p | 4.20p | 4.30p | 2675332 |
| 21/10/2020 | 4.55p | 4.70p | 4.40p | 4.55p | 2910558 |
| 20/10/2020 | 4.25p | 5.14p | 4.17p | 4.50p | 7766286 |
| 19/10/2020 | 3.85p | 4.45p | 3.79p | 4.25p | 6566536 |
| 16/10/2020 | 3.35p | 4.05p | 3.30p | 3.85p | 3884774 |
| 15/10/2020 | 3.35p | 3.40p | 3.20p | 3.35p | 1865920 |
| 14/10/2020 | 3.40p | 3.44p | 3.30p | 3.35p | 1424552 |
| 13/10/2020 | 3.60p | 3.78p | 3.31p | 3.40p | 2033217 |
| 12/10/2020 | 3.30p | 3.77p | 3.18p | 3.60p | 2297710 |
| 09/10/2020 | 3.10p | 3.49p | 3.05p | 3.30p | 1615389 |
| 08/10/2020 | 2.95p | 3.16p | 2.95p | 3.10p | 1259171 |
| 07/10/2020 | 3.05p | 3.15p | 2.86p | 3.00p | 2310322 |
| 06/10/2020 | 2.95p | 3.12p | 2.70p | 3.05p | 3347381 |
| 05/10/2020 | 3.15p | 3.20p | 2.84p | 2.95p | 3017346 |
| 02/10/2020 | 3.40p | 3.40p | 3.12p | 3.25p | 1036176 |
| 01/10/2020 | 3.30p | 3.67p | 3.17p | 3.40p | 5103469 |
| 30/09/2020 | 3.00p | 3.40p | 2.92p | 3.30p | 4388435 |
| 29/09/2020 | 3.20p | 3.40p | 2.84p | 3.00p | 6191710 |
| 28/09/2020 | 2.95p | 3.49p | 2.94p | 3.20p | 11258241 |
| 25/09/2020 | 2.55p | 3.12p | 2.55p | 2.95p | 7267586 |
| 24/09/2020 | 2.65p | 2.69p | 2.47p | 2.55p | 2178553 |
| 23/09/2020 | 2.60p | 2.70p | 2.55p | 2.65p | 2108070 |
| 22/09/2020 | 2.40p | 2.80p | 2.40p | 2.60p | 5232321 |
| 21/09/2020 | 2.85p | 2.85p | 2.33p | 2.40p | 4071774 |
| 18/09/2020 | 2.80p | 2.89p | 2.62p | 2.80p | 5087542 |
| 17/09/2020 | 2.70p | 2.70p | 2.50p | 2.65p | 1341501 |
| 16/09/2020 | 2.75p | 2.75p | 2.60p | 2.70p | 965213 |
| 15/09/2020 | 2.65p | 2.80p | 2.60p | 2.70p | 7328727 |
| 14/09/2020 | 2.70p | 2.70p | 2.55p | 2.65p | 2418588 |
| 11/09/2020 | 2.65p | 2.80p | 2.60p | 2.70p | 2977426 |
| 10/09/2020 | 2.85p | 3.00p | 2.60p | 2.70p | 1919445 |
| 09/09/2020 | 2.85p | 2.97p | 2.70p | 2.85p | 859183 |
| 08/09/2020 | 3.00p | 3.00p | 2.70p | 2.85p | 252923 |
| 07/09/2020 | 2.75p | 3.13p | 2.75p | 3.00p | 1374053 |
| 04/09/2020 | 2.75p | 3.00p | 2.59p | 2.75p | 1141728 |
| 03/09/2020 | 2.65p | 2.74p | 2.53p | 2.60p | 771381 |
| 02/09/2020 | 2.85p | 2.95p | 2.53p | 2.65p | 1583511 |
| 01/09/2020 | 2.65p | 2.85p | 2.65p | 2.75p | 1078292 |
| 31/08/2020 | 2.80p | 2.85p | 2.55p | 2.65p | 1089596 |
| 28/08/2020 | 2.80p | 2.85p | 2.55p | 2.65p | 1089596 |
| 27/08/2020 | 2.70p | 2.90p | 2.56p | 2.80p | 1243223 |
| 26/08/2020 | 2.80p | 2.98p | 2.60p | 2.85p | 1381246 |
| 25/08/2020 | 2.80p | 2.98p | 2.66p | 2.80p | 1296808 |
| 24/08/2020 | 2.90p | 2.90p | 2.56p | 2.80p | 1297888 |
| 21/08/2020 | 2.60p | 2.94p | 2.52p | 2.90p | 2348424 |
| 20/08/2020 | 2.55p | 2.67p | 2.45p | 2.60p | 915701 |
| 19/08/2020 | 2.45p | 2.69p | 2.40p | 2.55p | 2612446 |
| 18/08/2020 | 2.40p | 2.40p | 2.20p | 2.35p | 877352 |
| 17/08/2020 | 2.40p | 2.43p | 2.30p | 2.40p | 390344 |
| 14/08/2020 | 2.25p | 2.47p | 2.25p | 2.40p | 313566 |
| 13/08/2020 | 2.50p | 2.50p | 2.20p | 2.20p | 1975217 |
| 12/08/2020 | 2.90p | 3.10p | 2.40p | 2.50p | 5764026 |
| 11/08/2020 | 2.10p | 2.50p | 2.10p | 2.50p | 2905266 |
| 10/08/2020 | 2.20p | 2.27p | 2.00p | 2.10p | 849431 |
| 07/08/2020 | 2.20p | 2.26p | 2.20p | 2.20p | 268614 |
| 06/08/2020 | 2.25p | 2.25p | 2.10p | 2.20p | 552752 |
| 05/08/2020 | 1.95p | 2.26p | 1.85p | 2.25p | 3835875 |
| 04/08/2020 | 1.75p | 2.00p | 1.73p | 1.90p | 1544794 |
| 03/08/2020 | 2.05p | 2.15p | 1.70p | 1.75p | 2568148 |
| 31/07/2020 | 1.90p | 1.95p | 1.83p | 1.90p | 661752 |
| 30/07/2020 | 2.00p | 2.20p | 1.80p | 2.00p | 429326 |
| 29/07/2020 | 1.90p | 1.90p | 1.72p | 1.75p | 1355573 |
| 28/07/2020 | 2.05p | 2.05p | 1.80p | 1.90p | 1674285 |
| 27/07/2020 | 2.35p | 2.40p | 2.00p | 2.05p | 2814866 |
| 24/07/2020 | 2.25p | 2.50p | 1.95p | 2.35p | 684392 |
| 23/07/2020 | 2.30p | 2.30p | 2.00p | 2.10p | 1641620 |
| 22/07/2020 | 2.10p | 2.68p | 2.01p | 2.30p | 4856767 |
| 21/07/2020 | 2.25p | 2.30p | 1.83p | 2.10p | 6056372 |
| 20/07/2020 | 2.55p | 2.57p | 2.00p | 2.35p | 7286076 |
| 17/07/2020 | 3.75p | 3.76p | 2.94p | 3.15p | 4870675 |
| 16/07/2020 | 3.75p | 4.24p | 3.65p | 3.80p | 8274187 |
| 15/07/2020 | 3.00p | 3.90p | 3.00p | 3.80p | 6694646 |
| 14/07/2020 | 3.40p | 3.67p | 2.81p | 3.10p | 8162759 |
| 13/07/2020 | 2.30p | 4.45p | 2.30p | 3.35p | 18169096 |
| 10/07/2020 | 2.20p | 2.45p | 2.02p | 2.30p | 3114526 |
| 09/07/2020 | 1.80p | 2.43p | 1.70p | 2.20p | 2269006 |
| 08/07/2020 | 1.80p | 1.88p | 1.80p | 1.80p | 9064 |
| 07/07/2020 | 1.80p | 1.88p | 1.75p | 1.80p | 115055 |
| 06/07/2020 | 1.80p | 1.89p | 1.80p | 1.89p | 689999 |
| 03/07/2020 | 1.80p | 1.85p | 1.80p | 1.80p | 131622 |
| 02/07/2020 | 1.85p | 1.89p | 1.73p | 1.80p | 288396 |
| 01/07/2020 | 1.85p | 1.85p | 1.73p | 1.85p | 11250 |
| 30/06/2020 | 1.95p | 1.95p | 1.70p | 1.85p | 735684 |
| 29/06/2020 | 2.05p | 2.05p | 1.83p | 2.00p | 835290 |
| 26/06/2020 | 2.30p | 2.30p | 1.85p | 2.05p | 785139 |
| 25/06/2020 | 2.35p | 2.35p | 2.11p | 2.30p | 854591 |
| 24/06/2020 | 2.35p | 2.68p | 2.10p | 2.30p | 2353057 |
| 23/06/2020 | 1.90p | 2.50p | 1.90p | 2.35p | 3742096 |
| 22/06/2020 | 1.80p | 2.09p | 1.70p | 1.90p | 2143494 |
| 19/06/2020 | 1.60p | 1.88p | 1.60p | 1.80p | 1242374 |
| 18/06/2020 | 1.50p | 1.92p | 1.50p | 1.60p | 3590974 |
| 17/06/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 9023 |
| 15/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 2000 |
| 12/06/2020 | 1.50p | 1.58p | 1.50p | 1.50p | 512891 |
| 11/06/2020 | 1.50p | 1.53p | 1.40p | 1.50p | 297141 |
| 10/06/2020 | 1.60p | 1.60p | 1.50p | 1.50p | 257829 |
| 09/06/2020 | 1.60p | 1.65p | 1.50p | 1.60p | 317247 |
| 08/06/2020 | 1.50p | 1.60p | 1.40p | 1.60p | 758390 |
| 05/06/2020 | 1.55p | 1.60p | 1.50p | 1.50p | 929261 |
| 04/06/2020 | 1.85p | 1.85p | 1.50p | 1.55p | 448565 |
| 03/06/2020 | 1.85p | 1.93p | 1.72p | 1.85p | 247746 |
| 02/06/2020 | 1.85p | 1.92p | 1.70p | 1.85p | 115125 |
| 01/06/2020 | 1.85p | 1.93p | 1.85p | 1.85p | 25611 |
| 29/05/2020 | 1.85p | 1.85p | 1.80p | 1.85p | 150000 |
| 28/05/2020 | 1.85p | 1.90p | 1.73p | 1.85p | 273864 |
| 27/05/2020 | 1.85p | 1.92p | 1.73p | 1.85p | 672245 |
| 26/05/2020 | 1.90p | 1.96p | 1.70p | 1.85p | 346023 |
| 25/05/2020 | 1.80p | 2.18p | 1.80p | 1.90p | 2490869 |
| 22/05/2020 | 1.80p | 2.18p | 1.80p | 1.90p | 2490869 |
| 21/05/2020 | 1.60p | 2.00p | 1.50p | 1.80p | 2287294 |
| 20/05/2020 | 1.40p | 1.70p | 1.33p | 1.60p | 907498 |
| 19/05/2020 | 1.23p | 1.55p | 1.20p | 1.40p | 3115903 |
| 18/05/2020 | 1.15p | 1.29p | 1.12p | 1.23p | 1079394 |
| 15/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/05/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 500500 |
| 12/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 165000 |
| 11/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 133474 |
| 08/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 20749 |
| 07/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 20749 |
| 06/05/2020 | 1.28p | 1.28p | 1.10p | 1.15p | 446444 |
| 05/05/2020 | 1.28p | 1.28p | 1.15p | 1.28p | 58082 |
| 04/05/2020 | 1.28p | 1.30p | 1.15p | 1.28p | 237173 |
| 01/05/2020 | 1.28p | 1.28p | 1.15p | 1.28p | 1171011 |
| 30/04/2020 | 1.28p | 1.28p | 1.00p | 1.28p | 1603440 |
| 29/04/2020 | 1.45p | 1.45p | 1.15p | 1.28p | 4090605 |
| 28/04/2020 | 1.90p | 2.08p | 1.21p | 1.50p | 10465680 |
| 27/04/2020 | 1.05p | 2.10p | 0.98p | 1.85p | 14676644 |
| 24/04/2020 | 0.95p | 0.95p | 0.80p | 0.95p | 210000 |
| 23/04/2020 | 0.95p | 0.95p | 0.88p | 0.95p | 50000 |
| 22/04/2020 | 0.95p | 0.95p | 0.90p | 0.95p | 49115 |
*Close Price adjusted for both dividends and splits