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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
European Metals Holding Limited (DI) (EMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 7.75p | 7.82p | 7.53p | 7.75p | 48393 |
| 13/11/2024 | 7.95p | 8.00p | 7.50p | 7.95p | 65006 |
| 12/11/2024 | 7.95p | 8.40p | 7.50p | 7.95p | 50646 |
| 11/11/2024 | 7.95p | 8.19p | 7.50p | 7.95p | 71752 |
| 08/11/2024 | 7.95p | 8.19p | 7.55p | 7.95p | 136196 |
| 07/11/2024 | 7.95p | 8.20p | 7.50p | 7.95p | 16263 |
| 06/11/2024 | 7.75p | 8.20p | 7.50p | 7.95p | 359636 |
| 05/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 342501 |
| 04/11/2024 | 8.25p | 8.50p | 7.61p | 7.75p | 475680 |
| 01/11/2024 | 8.25p | 8.50p | 8.03p | 8.25p | 112797 |
| 31/10/2024 | 8.50p | 9.00p | 8.00p | 8.25p | 152212 |
| 30/10/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 519140 |
| 29/10/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 72302 |
| 28/10/2024 | 8.50p | 9.00p | 8.00p | 9.00p | 79540 |
| 25/10/2024 | 9.00p | 9.00p | 8.00p | 8.50p | 364117 |
| 24/10/2024 | 9.75p | 10.00p | 8.63p | 9.00p | 348126 |
| 23/10/2024 | 9.75p | 10.00p | 9.40p | 9.75p | 22298 |
| 22/10/2024 | 9.75p | 10.00p | 9.53p | 9.75p | 92995 |
| 21/10/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 284879 |
| 18/10/2024 | 9.75p | 10.34p | 9.50p | 9.60p | 347247 |
| 17/10/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 193122 |
| 16/10/2024 | 8.75p | 10.50p | 8.75p | 9.75p | 870044 |
| 15/10/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 315515 |
| 14/10/2024 | 8.25p | 9.00p | 8.00p | 8.50p | 286485 |
| 11/10/2024 | 8.25p | 9.00p | 8.00p | 8.25p | 277114 |
| 10/10/2024 | 8.25p | 8.50p | 8.00p | 8.00p | 33216 |
| 09/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 78392 |
| 08/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 63874 |
| 07/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 120530 |
| 04/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 142435 |
| 03/10/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 55735 |
| 02/10/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 93772 |
| 01/10/2024 | 8.25p | 8.50p | 8.00p | 8.10p | 76357 |
| 30/09/2024 | 7.75p | 8.50p | 7.75p | 8.25p | 363178 |
| 27/09/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 86754 |
| 26/09/2024 | 7.75p | 8.00p | 7.56p | 7.75p | 103856 |
| 25/09/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 103280 |
| 24/09/2024 | 7.50p | 8.00p | 7.45p | 7.75p | 195088 |
| 23/09/2024 | 7.75p | 8.00p | 7.00p | 7.25p | 368646 |
| 20/09/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 187903 |
| 19/09/2024 | 8.00p | 8.50p | 7.56p | 7.70p | 137853 |
| 18/09/2024 | 8.75p | 9.00p | 7.56p | 7.70p | 385097 |
| 17/09/2024 | 9.25p | 9.50p | 8.51p | 8.70p | 217409 |
| 16/09/2024 | 9.25p | 9.45p | 9.03p | 9.25p | 48354 |
| 13/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 44993 |
| 12/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 58984 |
| 11/09/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 216685 |
| 10/09/2024 | 9.25p | 10.00p | 9.00p | 9.00p | 452304 |
| 09/09/2024 | 9.50p | 10.00p | 9.00p | 9.30p | 218234 |
| 06/09/2024 | 10.25p | 10.50p | 9.00p | 9.50p | 400282 |
| 05/09/2024 | 10.25p | 10.38p | 10.00p | 10.25p | 38772 |
| 04/09/2024 | 10.25p | 10.40p | 10.00p | 10.25p | 29750 |
| 03/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 157863 |
| 02/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 17084 |
| 30/08/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 250224 |
| 29/08/2024 | 10.75p | 11.00p | 10.00p | 10.40p | 180485 |
| 28/08/2024 | 10.75p | 11.00p | 10.40p | 10.40p | 184243 |
| 27/08/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 61131 |
| 23/08/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 84690 |
| 22/08/2024 | 11.25p | 11.25p | 10.50p | 10.75p | 264423 |
| 21/08/2024 | 11.25p | 12.00p | 10.55p | 11.25p | 15356 |
| 20/08/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 39366 |
| 19/08/2024 | 10.50p | 11.10p | 10.50p | 10.90p | 94178 |
| 16/08/2024 | 10.75p | 11.00p | 10.49p | 10.90p | 641557 |
| 15/08/2024 | 12.00p | 12.50p | 10.55p | 10.75p | 185648 |
| 14/08/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 30663 |
| 13/08/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 115410 |
| 12/08/2024 | 12.00p | 12.50p | 11.50p | 12.20p | 149613 |
| 09/08/2024 | 12.00p | 12.38p | 11.50p | 12.00p | 18841 |
| 08/08/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 35196 |
| 07/08/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 177335 |
| 06/08/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 20974 |
| 05/08/2024 | 12.00p | 12.50p | 10.55p | 12.00p | 287289 |
| 02/08/2024 | 12.50p | 13.00p | 12.00p | 12.25p | 126406 |
| 01/08/2024 | 12.75p | 12.75p | 12.50p | 12.75p | 42007 |
| 31/07/2024 | 13.25p | 13.25p | 12.55p | 12.75p | 117853 |
| 30/07/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 254756 |
| 29/07/2024 | 13.75p | 15.00p | 12.50p | 13.00p | 469965 |
| 26/07/2024 | 14.50p | 15.00p | 13.50p | 13.75p | 90948 |
| 25/07/2024 | 14.50p | 14.85p | 14.00p | 14.50p | 30414 |
| 24/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 11856 |
| 23/07/2024 | 14.50p | 15.00p | 14.12p | 14.50p | 6998 |
| 22/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 121648 |
| 19/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 113512 |
| 18/07/2024 | 14.50p | 14.90p | 14.00p | 14.50p | 123577 |
| 17/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 282725 |
| 16/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 95597 |
| 15/07/2024 | 14.50p | 15.00p | 14.23p | 14.50p | 62812 |
| 12/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 98992 |
| 11/07/2024 | 14.50p | 15.30p | 14.23p | 14.50p | 112091 |
| 10/07/2024 | 14.50p | 15.30p | 14.11p | 14.50p | 154546 |
| 09/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 26550 |
| 08/07/2024 | 14.50p | 14.50p | 14.15p | 14.50p | 31785 |
| 05/07/2024 | 15.50p | 16.30p | 14.00p | 14.50p | 495831 |
| 04/07/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 29598 |
| 03/07/2024 | 15.50p | 15.80p | 15.00p | 15.50p | 138790 |
| 02/07/2024 | 14.50p | 15.87p | 14.00p | 15.50p | 329351 |
| 01/07/2024 | 14.50p | 14.50p | 14.00p | 14.00p | 90484 |
| 28/06/2024 | 13.50p | 14.89p | 13.00p | 14.00p | 127670 |
| 27/06/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 49006 |
| 26/06/2024 | 14.50p | 14.50p | 12.70p | 13.50p | 455132 |
| 25/06/2024 | 14.50p | 15.00p | 14.11p | 14.50p | 50926 |
| 24/06/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 303728 |
| 21/06/2024 | 14.25p | 15.00p | 14.00p | 14.90p | 58156 |
| 20/06/2024 | 14.25p | 14.70p | 14.00p | 14.25p | 364412 |
| 19/06/2024 | 14.25p | 14.50p | 14.00p | 14.50p | 283158 |
| 18/06/2024 | 16.50p | 17.00p | 14.00p | 14.40p | 433477 |
| 17/06/2024 | 16.50p | 17.00p | 16.06p | 16.50p | 9251 |
| 14/06/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 101076 |
| 13/06/2024 | 17.25p | 17.50p | 16.00p | 16.50p | 126671 |
| 12/06/2024 | 17.25p | 17.50p | 16.70p | 17.25p | 164144 |
| 11/06/2024 | 18.75p | 19.00p | 17.00p | 17.25p | 309480 |
| 10/06/2024 | 19.00p | 20.00p | 18.00p | 18.60p | 49031 |
| 07/06/2024 | 19.50p | 20.00p | 18.02p | 19.00p | 279815 |
| 06/06/2024 | 20.20p | 20.40p | 19.00p | 19.50p | 129921 |
| 05/06/2024 | 20.50p | 20.80p | 20.00p | 20.80p | 178105 |
| 04/06/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 153296 |
| 03/06/2024 | 21.50p | 22.00p | 20.20p | 20.50p | 106727 |
| 31/05/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 93877 |
| 30/05/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 52825 |
| 29/05/2024 | 22.00p | 22.55p | 21.00p | 21.50p | 143512 |
| 28/05/2024 | 22.00p | 23.00p | 21.00p | 22.00p | 111807 |
| 24/05/2024 | 22.00p | 23.00p | 21.00p | 22.00p | 76117 |
| 23/05/2024 | 22.00p | 23.20p | 21.56p | 22.00p | 167163 |
| 22/05/2024 | 23.50p | 24.00p | 21.00p | 22.00p | 318365 |
| 21/05/2024 | 23.50p | 24.00p | 23.06p | 23.20p | 98311 |
| 20/05/2024 | 23.50p | 23.94p | 23.00p | 23.20p | 122884 |
| 17/05/2024 | 23.50p | 24.00p | 23.00p | 23.50p | 124965 |
| 16/05/2024 | 23.50p | 24.00p | 23.00p | 23.00p | 108287 |
| 15/05/2024 | 23.50p | 24.00p | 23.20p | 23.50p | 205523 |
| 14/05/2024 | 23.50p | 24.60p | 23.43p | 23.50p | 173151 |
| 13/05/2024 | 23.80p | 24.50p | 23.00p | 24.40p | 309993 |
| 10/05/2024 | 24.00p | 25.00p | 23.00p | 23.00p | 92708 |
| 09/05/2024 | 22.75p | 24.25p | 22.00p | 23.50p | 267482 |
| 08/05/2024 | 22.75p | 24.00p | 22.00p | 22.75p | 165885 |
| 07/05/2024 | 21.75p | 23.00p | 21.00p | 22.75p | 249617 |
| 03/05/2024 | 21.75p | 22.50p | 21.00p | 21.75p | 73257 |
| 02/05/2024 | 22.75p | 23.00p | 22.00p | 22.25p | 192521 |
| 01/05/2024 | 23.50p | 24.00p | 22.55p | 23.00p | 303725 |
| 30/04/2024 | 20.75p | 24.00p | 20.50p | 23.60p | 615351 |
| 29/04/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 261919 |
| 26/04/2024 | 19.50p | 21.00p | 19.30p | 20.00p | 582304 |
| 25/04/2024 | 20.75p | 21.50p | 18.50p | 19.50p | 840209 |
| 24/04/2024 | 18.75p | 21.50p | 18.50p | 21.25p | 571790 |
| 23/04/2024 | 19.50p | 20.00p | 18.50p | 18.75p | 512657 |
| 22/04/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 252852 |
| 19/04/2024 | 19.50p | 20.00p | 19.00p | 19.10p | 118214 |
| 18/04/2024 | 21.25p | 22.00p | 19.00p | 20.50p | 692120 |
| 17/04/2024 | 19.25p | 22.00p | 19.00p | 21.25p | 1824037 |
| 16/04/2024 | 16.75p | 20.00p | 16.50p | 19.00p | 872556 |
| 15/04/2024 | 17.00p | 17.10p | 16.50p | 16.75p | 338835 |
| 12/04/2024 | 17.75p | 18.36p | 16.50p | 17.00p | 741469 |
| 11/04/2024 | 14.00p | 19.46p | 14.00p | 17.75p | 3963189 |
| 10/04/2024 | 13.75p | 14.80p | 13.50p | 14.00p | 379531 |
| 09/04/2024 | 13.75p | 13.90p | 13.50p | 13.75p | 324096 |
| 08/04/2024 | 13.75p | 14.50p | 13.50p | 13.90p | 528529 |
| 05/04/2024 | 13.75p | 14.00p | 13.50p | 14.00p | 526975 |
| 04/04/2024 | 13.00p | 14.50p | 13.00p | 13.80p | 1138829 |
| 03/04/2024 | 13.50p | 13.50p | 12.50p | 13.25p | 590051 |
| 02/04/2024 | 13.25p | 14.00p | 13.00p | 13.75p | 1307805 |
| 28/03/2024 | 12.75p | 13.50p | 12.50p | 13.20p | 1186095 |
| 27/03/2024 | 13.50p | 14.00p | 12.10p | 12.75p | 383934 |
| 26/03/2024 | 13.00p | 13.50p | 12.91p | 13.25p | 94168 |
| 25/03/2024 | 12.50p | 13.34p | 11.50p | 13.00p | 296464 |
| 22/03/2024 | 13.25p | 13.50p | 12.00p | 12.50p | 365979 |
| 21/03/2024 | 13.25p | 13.50p | 13.00p | 13.25p | 82682 |
| 20/03/2024 | 14.25p | 14.25p | 14.25p | 13.50p | 247700 |
| 19/03/2024 | 14.25p | 15.00p | 14.00p | 14.25p | 62078 |
| 18/03/2024 | 14.00p | 14.70p | 14.00p | 14.25p | 265955 |
| 15/03/2024 | 13.75p | 15.00p | 13.60p | 14.00p | 205736 |
| 14/03/2024 | 13.75p | 14.00p | 13.50p | 13.50p | 168971 |
| 13/03/2024 | 14.25p | 14.50p | 13.67p | 13.75p | 190593 |
| 12/03/2024 | 14.50p | 14.50p | 14.00p | 14.10p | 31824 |
| 11/03/2024 | 14.50p | 15.65p | 14.00p | 15.65p | 32574 |
| 08/03/2024 | 14.25p | 14.50p | 14.00p | 14.50p | 273686 |
| 07/03/2024 | 14.75p | 15.50p | 14.00p | 14.25p | 450115 |
| 06/03/2024 | 14.75p | 15.00p | 14.00p | 14.50p | 58902 |
| 05/03/2024 | 15.00p | 16.25p | 14.25p | 15.00p | 246005 |
| 04/03/2024 | 15.25p | 15.50p | 14.50p | 15.50p | 186792 |
| 01/03/2024 | 15.25p | 16.00p | 15.00p | 15.25p | 377633 |
| 29/02/2024 | 15.00p | 15.50p | 15.00p | 15.25p | 104245 |
| 28/02/2024 | 15.00p | 15.50p | 14.95p | 15.00p | 64212 |
| 27/02/2024 | 15.00p | 15.50p | 14.50p | 15.00p | 19808 |
| 26/02/2024 | 15.25p | 15.50p | 14.50p | 15.00p | 123421 |
| 23/02/2024 | 15.50p | 16.00p | 15.00p | 15.25p | 101807 |
| 22/02/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 244415 |
| 21/02/2024 | 15.75p | 16.50p | 15.15p | 15.50p | 282431 |
| 20/02/2024 | 16.00p | 16.50p | 15.30p | 15.75p | 73339 |
| 19/02/2024 | 15.75p | 16.50p | 15.50p | 16.50p | 123161 |
| 16/02/2024 | 15.00p | 15.50p | 14.50p | 15.50p | 126419 |
| 15/02/2024 | 14.75p | 15.50p | 14.50p | 15.00p | 78856 |
| 14/02/2024 | 14.75p | 15.00p | 14.71p | 14.75p | 221175 |
| 13/02/2024 | 14.75p | 15.50p | 14.50p | 14.75p | 418389 |
| 12/02/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 32625 |
| 09/02/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 44133 |
| 08/02/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 61232 |
| 07/02/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 139410 |
| 06/02/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 171945 |
| 05/02/2024 | 14.50p | 15.00p | 14.19p | 14.50p | 41235 |
| 02/02/2024 | 15.00p | 15.30p | 14.36p | 14.50p | 67291 |
*Close Price adjusted for both dividends and splits