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
European Metals Holding Limited (DI) (EMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 17.00p | 17.50p | 14.17p | 15.25p | 1862046 |
| 24/12/2025 | 17.00p | 17.50p | 14.17p | 15.25p | 1862046 |
| 23/12/2025 | 19.50p | 20.40p | 16.00p | 16.50p | 2598227 |
| 22/12/2025 | 22.50p | 23.00p | 19.00p | 20.00p | 1329617 |
| 19/12/2025 | 20.50p | 26.00p | 20.00p | 22.80p | 2765867 |
| 18/12/2025 | 19.50p | 21.00p | 19.00p | 20.00p | 749320 |
| 17/12/2025 | 19.50p | 20.00p | 19.00p | 20.00p | 945046 |
| 16/12/2025 | 19.50p | 20.00p | 19.16p | 19.50p | 221096 |
| 15/12/2025 | 20.50p | 21.00p | 19.00p | 19.50p | 618410 |
| 12/12/2025 | 22.00p | 22.00p | 20.00p | 20.40p | 452331 |
| 11/12/2025 | 21.00p | 23.00p | 20.00p | 22.00p | 554759 |
| 10/12/2025 | 20.00p | 22.00p | 20.00p | 21.00p | 853826 |
| 09/12/2025 | 20.00p | 21.00p | 19.88p | 20.00p | 368029 |
| 08/12/2025 | 20.00p | 21.00p | 19.00p | 20.50p | 844547 |
| 05/12/2025 | 21.50p | 23.20p | 18.00p | 19.50p | 2106832 |
| 04/12/2025 | 23.00p | 24.00p | 21.00p | 21.50p | 1419777 |
| 03/12/2025 | 20.00p | 24.00p | 19.95p | 23.20p | 3244469 |
| 02/12/2025 | 19.00p | 21.00p | 18.38p | 20.00p | 2461902 |
| 01/12/2025 | 20.50p | 22.00p | 17.75p | 18.50p | 3295348 |
| 28/11/2025 | 18.50p | 23.00p | 17.00p | 21.20p | 10949628 |
| 27/11/2025 | 12.75p | 13.00p | 12.00p | 12.50p | 83708 |
| 26/11/2025 | 12.00p | 13.50p | 12.00p | 13.00p | 785385 |
| 25/11/2025 | 11.00p | 12.38p | 10.50p | 12.00p | 237345 |
| 24/11/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 442343 |
| 21/11/2025 | 11.25p | 11.50p | 10.50p | 11.00p | 115027 |
| 20/11/2025 | 11.00p | 11.50p | 10.50p | 11.25p | 191224 |
| 19/11/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 66536 |
| 18/11/2025 | 11.00p | 11.50p | 10.73p | 11.00p | 212796 |
| 17/11/2025 | 11.00p | 11.49p | 10.50p | 11.00p | 194111 |
| 14/11/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 122830 |
| 13/11/2025 | 11.00p | 11.48p | 10.91p | 11.00p | 46586 |
| 12/11/2025 | 11.25p | 11.50p | 10.50p | 11.00p | 38586 |
| 11/11/2025 | 12.00p | 12.50p | 10.50p | 11.50p | 415108 |
| 10/11/2025 | 12.00p | 12.30p | 11.50p | 12.00p | 23891 |
| 07/11/2025 | 12.00p | 12.30p | 11.67p | 12.00p | 70309 |
| 06/11/2025 | 11.25p | 12.39p | 11.00p | 12.00p | 448990 |
| 05/11/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 202691 |
| 04/11/2025 | 12.00p | 12.50p | 11.00p | 11.50p | 134499 |
| 03/11/2025 | 12.50p | 13.10p | 11.50p | 12.50p | 369668 |
| 31/10/2025 | 13.75p | 14.00p | 12.00p | 12.50p | 941614 |
| 30/10/2025 | 13.25p | 14.50p | 12.50p | 13.75p | 405395 |
| 29/10/2025 | 12.50p | 14.00p | 12.26p | 13.25p | 235309 |
| 28/10/2025 | 12.75p | 13.00p | 12.00p | 12.50p | 94318 |
| 27/10/2025 | 12.25p | 14.00p | 11.50p | 12.70p | 717982 |
| 24/10/2025 | 11.50p | 13.00p | 11.10p | 12.25p | 431124 |
| 23/10/2025 | 10.75p | 11.50p | 10.50p | 11.00p | 371662 |
| 22/10/2025 | 10.75p | 11.00p | 10.43p | 10.75p | 193403 |
| 21/10/2025 | 11.00p | 12.50p | 10.55p | 11.00p | 962609 |
| 20/10/2025 | 12.50p | 12.50p | 10.50p | 11.00p | 628335 |
| 17/10/2025 | 13.25p | 14.00p | 12.00p | 12.60p | 343847 |
| 16/10/2025 | 13.25p | 15.50p | 13.00p | 13.50p | 1815782 |
| 15/10/2025 | 11.25p | 14.50p | 11.00p | 14.00p | 3748449 |
| 14/10/2025 | 10.50p | 12.00p | 10.30p | 11.00p | 585444 |
| 13/10/2025 | 10.50p | 11.50p | 10.00p | 11.20p | 394381 |
| 10/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 491014 |
| 09/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 118366 |
| 08/10/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 122907 |
| 07/10/2025 | 10.50p | 11.00p | 10.01p | 10.50p | 25566 |
| 06/10/2025 | 10.75p | 11.50p | 10.00p | 10.50p | 518135 |
| 03/10/2025 | 11.00p | 11.50p | 10.00p | 10.75p | 291960 |
| 02/10/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 83777 |
| 01/10/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 415637 |
| 30/09/2025 | 10.25p | 11.50p | 10.00p | 11.50p | 463107 |
| 29/09/2025 | 10.00p | 10.70p | 9.50p | 10.25p | 421789 |
| 26/09/2025 | 10.00p | 10.49p | 9.50p | 10.00p | 270151 |
| 25/09/2025 | 10.00p | 10.23p | 9.50p | 10.00p | 77631 |
| 24/09/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 570891 |
| 23/09/2025 | 9.00p | 10.50p | 8.50p | 10.00p | 1050014 |
| 22/09/2025 | 9.00p | 9.25p | 8.51p | 9.00p | 14938 |
| 19/09/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 215111 |
| 18/09/2025 | 9.00p | 9.09p | 8.51p | 9.00p | 119103 |
| 17/09/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 291457 |
| 16/09/2025 | 8.75p | 9.00p | 8.75p | 9.25p | 478978 |
| 15/09/2025 | 8.75p | 9.49p | 8.50p | 9.00p | 309132 |
| 12/09/2025 | 9.00p | 9.50p | 8.50p | 8.75p | 310242 |
| 11/09/2025 | 8.75p | 8.75p | 8.75p | 9.00p | 110798 |
| 10/09/2025 | 8.75p | 8.85p | 8.50p | 8.75p | 208582 |
| 09/09/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 15774 |
| 08/09/2025 | 8.25p | 8.90p | 8.00p | 8.75p | 219868 |
| 05/09/2025 | 8.25p | 8.35p | 8.25p | 8.25p | 10000 |
| 04/09/2025 | 8.25p | 8.50p | 8.07p | 8.25p | 268518 |
| 03/09/2025 | 8.50p | 8.99p | 8.00p | 8.25p | 523872 |
| 02/09/2025 | 8.50p | 8.99p | 8.38p | 8.50p | 57224 |
| 01/09/2025 | 8.25p | 9.10p | 8.00p | 8.50p | 128436 |
| 29/08/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 263884 |
| 28/08/2025 | 8.25p | 9.00p | 8.15p | 9.00p | 79467 |
| 27/08/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 73097 |
| 26/08/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 190451 |
| 22/08/2025 | 8.25p | 8.50p | 8.13p | 8.25p | 84252 |
| 21/08/2025 | 8.25p | 8.39p | 8.25p | 8.25p | 217746 |
| 20/08/2025 | 8.25p | 8.40p | 8.10p | 8.25p | 121291 |
| 19/08/2025 | 8.25p | 9.50p | 8.25p | 8.25p | 391126 |
| 18/08/2025 | 9.50p | 9.50p | 8.00p | 8.25p | 696698 |
| 15/08/2025 | 9.75p | 10.50p | 9.00p | 9.50p | 221615 |
| 14/08/2025 | 9.50p | 10.50p | 9.00p | 9.75p | 323395 |
| 13/08/2025 | 10.50p | 11.00p | 9.30p | 9.50p | 248507 |
| 12/08/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 72802 |
| 11/08/2025 | 9.50p | 11.00p | 9.00p | 10.50p | 592240 |
| 08/08/2025 | 9.50p | 9.70p | 9.00p | 9.15p | 226948 |
| 07/08/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 92792 |
| 06/08/2025 | 9.25p | 10.00p | 8.50p | 9.00p | 151996 |
| 05/08/2025 | 9.25p | 10.00p | 8.50p | 9.90p | 282524 |
| 04/08/2025 | 8.75p | 9.00p | 8.15p | 8.75p | 200854 |
| 01/08/2025 | 8.50p | 9.00p | 8.10p | 8.50p | 35227 |
| 31/07/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 140789 |
| 30/07/2025 | 8.50p | 8.93p | 8.00p | 8.00p | 80162 |
| 29/07/2025 | 8.50p | 9.00p | 8.20p | 8.50p | 126269 |
| 28/07/2025 | 7.75p | 9.50p | 7.50p | 8.50p | 752534 |
| 25/07/2025 | 7.75p | 8.00p | 7.60p | 7.75p | 271694 |
| 24/07/2025 | 7.75p | 8.00p | 7.60p | 8.00p | 82055 |
| 23/07/2025 | 7.75p | 7.93p | 7.60p | 7.75p | 311897 |
| 22/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 364660 |
| 21/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 150507 |
| 18/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 32321 |
| 17/07/2025 | 7.75p | 7.85p | 7.50p | 7.75p | 67104 |
| 16/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 248448 |
| 15/07/2025 | 7.75p | 8.00p | 7.62p | 7.75p | 169162 |
| 14/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 321348 |
| 11/07/2025 | 7.75p | 8.15p | 7.50p | 7.50p | 206071 |
| 10/07/2025 | 7.75p | 7.99p | 7.60p | 7.60p | 239711 |
| 09/07/2025 | 7.75p | 8.10p | 7.50p | 7.75p | 118236 |
| 08/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 290651 |
| 07/07/2025 | 7.75p | 7.99p | 7.50p | 7.75p | 27370 |
| 04/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 94790 |
| 03/07/2025 | 7.75p | 8.00p | 7.50p | 7.70p | 58192 |
| 02/07/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 23915 |
| 01/07/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 130281 |
| 30/06/2025 | 7.75p | 8.00p | 7.56p | 7.75p | 249446 |
| 27/06/2025 | 7.75p | 7.99p | 7.00p | 7.70p | 403886 |
| 26/06/2025 | 8.25p | 8.50p | 7.50p | 7.75p | 776919 |
| 25/06/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 182830 |
| 24/06/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 43601 |
| 23/06/2025 | 8.50p | 9.20p | 8.00p | 8.50p | 179074 |
| 20/06/2025 | 9.25p | 9.50p | 8.10p | 8.50p | 338338 |
| 19/06/2025 | 9.25p | 9.25p | 8.80p | 9.25p | 79396 |
| 18/06/2025 | 9.25p | 9.60p | 9.00p | 9.25p | 96611 |
| 17/06/2025 | 9.25p | 9.40p | 9.00p | 9.25p | 62948 |
| 16/06/2025 | 9.25p | 9.70p | 9.00p | 9.70p | 40973 |
| 13/06/2025 | 9.50p | 10.00p | 9.00p | 9.70p | 543100 |
| 12/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 115082 |
| 11/06/2025 | 9.50p | 10.00p | 9.12p | 9.50p | 95951 |
| 10/06/2025 | 9.50p | 9.70p | 9.36p | 9.50p | 396088 |
| 09/06/2025 | 9.50p | 10.00p | 9.36p | 9.50p | 114512 |
| 06/06/2025 | 9.50p | 10.00p | 9.22p | 9.50p | 59811 |
| 05/06/2025 | 9.50p | 10.00p | 9.00p | 10.00p | 98446 |
| 04/06/2025 | 9.50p | 10.00p | 9.50p | 9.50p | 109513 |
| 03/06/2025 | 10.00p | 10.20p | 9.00p | 9.50p | 114094 |
| 02/06/2025 | 10.00p | 10.30p | 9.50p | 10.00p | 154649 |
| 30/05/2025 | 10.00p | 10.50p | 9.67p | 10.00p | 27295 |
| 29/05/2025 | 10.00p | 10.30p | 9.66p | 10.00p | 103744 |
| 28/05/2025 | 10.00p | 10.30p | 9.50p | 10.00p | 14824 |
| 27/05/2025 | 10.25p | 10.50p | 9.50p | 10.00p | 136182 |
| 23/05/2025 | 10.25p | 10.50p | 9.98p | 10.25p | 184255 |
| 22/05/2025 | 10.50p | 10.70p | 10.00p | 10.70p | 127948 |
| 21/05/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 76700 |
| 20/05/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 106910 |
| 19/05/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 55856 |
| 16/05/2025 | 10.75p | 11.00p | 10.00p | 10.50p | 76086 |
| 15/05/2025 | 11.00p | 11.50p | 10.50p | 10.75p | 37219 |
| 14/05/2025 | 11.25p | 11.50p | 10.50p | 11.00p | 330980 |
| 13/05/2025 | 11.25p | 11.50p | 10.80p | 11.25p | 82483 |
| 12/05/2025 | 11.25p | 11.25p | 11.00p | 11.25p | 118661 |
| 09/05/2025 | 11.25p | 11.50p | 11.08p | 11.25p | 68341 |
| 08/05/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 170614 |
| 07/05/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 27455 |
| 06/05/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 71626 |
| 02/05/2025 | 11.25p | 11.50p | 10.80p | 11.25p | 215952 |
| 01/05/2025 | 11.75p | 12.00p | 11.00p | 11.50p | 59222 |
| 30/04/2025 | 12.00p | 12.50p | 11.50p | 11.75p | 169276 |
| 29/04/2025 | 12.25p | 12.50p | 11.50p | 12.00p | 306716 |
| 28/04/2025 | 16.00p | 16.00p | 11.92p | 12.50p | 803118 |
| 25/04/2025 | 10.50p | 11.00p | 10.01p | 10.50p | 103003 |
| 24/04/2025 | 11.25p | 12.00p | 10.50p | 10.80p | 272126 |
| 23/04/2025 | 11.25p | 12.00p | 10.75p | 11.25p | 312760 |
| 22/04/2025 | 10.50p | 12.00p | 10.00p | 11.50p | 713836 |
| 17/04/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 118034 |
| 16/04/2025 | 11.00p | 11.50p | 10.01p | 11.00p | 105810 |
| 15/04/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 29794 |
| 14/04/2025 | 11.00p | 11.50p | 10.50p | 10.50p | 325974 |
| 11/04/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 15537 |
| 10/04/2025 | 10.75p | 11.50p | 10.50p | 11.50p | 593737 |
| 09/04/2025 | 11.25p | 11.50p | 10.00p | 10.50p | 471409 |
| 08/04/2025 | 11.50p | 12.00p | 11.30p | 12.00p | 246338 |
| 07/04/2025 | 12.25p | 12.25p | 11.00p | 11.50p | 601929 |
| 04/04/2025 | 13.00p | 14.00p | 11.55p | 12.75p | 763473 |
| 03/04/2025 | 14.25p | 15.00p | 12.50p | 13.70p | 561595 |
| 02/04/2025 | 12.50p | 16.00p | 12.50p | 14.70p | 2527869 |
| 01/04/2025 | 12.50p | 13.00p | 12.00p | 12.50p | 441409 |
| 31/03/2025 | 12.50p | 13.00p | 11.50p | 12.00p | 311874 |
| 28/03/2025 | 12.75p | 13.50p | 11.40p | 12.50p | 797068 |
| 27/03/2025 | 14.00p | 14.50p | 12.00p | 13.70p | 1857011 |
| 26/03/2025 | 22.50p | 23.00p | 13.00p | 14.00p | 8187667 |
| 25/03/2025 | 8.63p | 22.00p | 8.27p | 22.00p | 8246416 |
| 24/03/2025 | 8.75p | 9.00p | 8.10p | 8.63p | 89943 |
| 21/03/2025 | 9.00p | 9.48p | 8.50p | 8.75p | 203075 |
| 20/03/2025 | 9.25p | 9.50p | 8.50p | 9.25p | 129462 |
| 19/03/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 187288 |
| 18/03/2025 | 9.38p | 9.75p | 9.00p | 9.38p | 143303 |
| 17/03/2025 | 9.75p | 10.00p | 9.00p | 9.38p | 119980 |
| 14/03/2025 | 10.25p | 10.50p | 9.50p | 9.75p | 645205 |
*Close Price adjusted for both dividends and splits