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 BT Group (BT.A) by Harvey Jones in The Motley Fool
- Sector Perform National Grid (NG.) by RBC Capital
- Buy Burberry Group (BRBY) by Citi
- Hold Whitbread (WTB) by Berenberg
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Berenberg
- Sector Perform Severn Trent (SVT) by RBC Capital
- Buy Man Group (EMG) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Buy Pan African Resources (PAF) by Berenberg
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Neutral Aviva (AV.) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
European Metals Holding Limited (DI) (EMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2016 | 10.50p | 10.50p | 9.53p | 9.88p | 372640 |
| 08/03/2016 | 10.88p | 10.88p | 10.05p | 10.63p | 381663 |
| 07/03/2016 | 9.38p | 10.88p | 9.38p | 10.13p | 502740 |
| 04/03/2016 | 7.38p | 9.44p | 7.38p | 9.38p | 1175026 |
| 03/03/2016 | 7.25p | 7.33p | 7.25p | 7.25p | 37521 |
| 02/03/2016 | 7.00p | 7.33p | 6.83p | 7.25p | 200735 |
| 01/03/2016 | 7.13p | 7.50p | 6.80p | 7.13p | 48544 |
| 29/02/2016 | 7.13p | 7.33p | 7.13p | 7.13p | 42064 |
| 26/02/2016 | 7.00p | 7.30p | 7.00p | 7.13p | 51932 |
| 25/02/2016 | 7.00p | 7.33p | 7.00p | 7.00p | 40828 |
| 24/02/2016 | 7.00p | 7.38p | 7.00p | 7.00p | 229956 |
| 23/02/2016 | 6.63p | 7.25p | 6.63p | 6.88p | 67926 |
| 22/02/2016 | 6.38p | 6.70p | 6.38p | 6.63p | 129731 |
| 19/02/2016 | 6.13p | 6.38p | 5.55p | 6.25p | 122521 |
| 18/02/2016 | 6.00p | 6.30p | 5.80p | 6.13p | 40846 |
| 17/02/2016 | 5.63p | 5.75p | 5.50p | 5.50p | 109700 |
| 16/02/2016 | 5.13p | 5.63p | 5.13p | 5.63p | 58708 |
| 15/02/2016 | 5.13p | 5.20p | 5.13p | 5.13p | 29609 |
| 12/02/2016 | 5.25p | 5.34p | 5.13p | 5.13p | 20451 |
| 11/02/2016 | 5.63p | 5.83p | 5.14p | 5.38p | 313136 |
| 10/02/2016 | 5.25p | 5.43p | 5.04p | 5.13p | 34212 |
| 09/02/2016 | 5.63p | 5.63p | 5.13p | 5.25p | 300861 |
| 08/02/2016 | 5.75p | 5.75p | 5.53p | 5.63p | 105501 |
| 05/02/2016 | 5.63p | 5.70p | 5.60p | 5.63p | 11545 |
| 04/02/2016 | 5.75p | 5.85p | 5.56p | 5.63p | 126381 |
| 03/02/2016 | 6.25p | 6.25p | 5.74p | 5.75p | 325270 |
| 02/02/2016 | 7.25p | 7.25p | 6.13p | 6.63p | 118385 |
| 01/02/2016 | 7.25p | 7.65p | 7.25p | 7.25p | 8036 |
| 29/01/2016 | 7.25p | 7.85p | 6.58p | 7.25p | 18687 |
| 28/01/2016 | 6.75p | 6.75p | 6.38p | 6.38p | 93825 |
| 27/01/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 21771 |
| 26/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/01/2016 | 6.75p | 6.93p | 6.75p | 6.75p | 38000 |
| 21/01/2016 | 6.75p | 6.83p | 6.75p | 6.75p | 43809 |
| 20/01/2016 | 6.88p | 6.88p | 6.63p | 6.75p | 100000 |
| 19/01/2016 | 7.50p | 7.63p | 6.60p | 6.88p | 219261 |
| 18/01/2016 | 7.88p | 8.18p | 7.88p | 7.88p | 17993 |
| 15/01/2016 | 8.25p | 9.30p | 7.78p | 7.88p | 201342 |
| 14/01/2016 | 7.00p | 8.05p | 6.60p | 7.88p | 126785 |
| 13/01/2016 | 6.75p | 6.95p | 6.60p | 6.75p | 30280 |
| 12/01/2016 | 7.63p | 7.63p | 6.75p | 6.75p | 67534 |
| 11/01/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 1759 |
| 08/01/2016 | 8.13p | 8.13p | 7.63p | 7.63p | 81422 |
| 07/01/2016 | 8.13p | 8.24p | 8.13p | 8.13p | 3908 |
| 06/01/2016 | 8.25p | 8.40p | 8.13p | 8.13p | 15568 |
| 05/01/2016 | 8.75p | 8.75p | 8.63p | 8.63p | 58001 |
| 04/01/2016 | 9.13p | 9.50p | 8.75p | 8.75p | 97468 |
| 31/12/2015 | 9.38p | 9.75p | 9.38p | 9.38p | 108601 |
| 30/12/2015 | 9.50p | 9.50p | 9.00p | 9.38p | 93062 |
| 29/12/2015 | 9.50p | 9.50p | 9.10p | 9.50p | 73468 |
| 24/12/2015 | 7.50p | 10.50p | 7.50p | 9.50p | 564596 |
| 23/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/12/2015 | 7.25p | 8.00p | 7.25p | 7.50p | 17651 |
| 21/12/2015 | 7.50p | 7.95p | 7.25p | 7.25p | 28607 |
| 18/12/2015 | 8.13p | 8.13p | 7.50p | 7.50p | 111010 |
| 17/12/2015 | 8.63p | 8.63p | 7.50p | 8.13p | 59273 |
| 16/12/2015 | 9.25p | 9.25p | 8.50p | 8.75p | 100000 |
| 15/12/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/12/2015 | 10.00p | 10.00p | 8.80p | 9.25p | 66669 |
| 11/12/2015 | 10.75p | 10.80p | 9.75p | 10.00p | 39899 |
| 10/12/2015 | 10.75p | 12.00p | 10.00p | 10.75p | 365563 |
*Close Price adjusted for both dividends and splits