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 Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
- Outperform BP (BP.) by RBC Capital
- Buy IQE (IQE) by Deutsche Bank
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Equal Weight Victrex plc (VCT) by Barclays
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
European Metals Holding Limited (DI) (EMH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/03/2025 | 10.00p | 10.70p | 9.50p | 10.70p | 335546 |
| 12/03/2025 | 9.25p | 10.50p | 9.00p | 10.00p | 487114 |
| 11/03/2025 | 8.25p | 10.00p | 8.00p | 9.25p | 1626350 |
| 10/03/2025 | 6.75p | 8.50p | 6.50p | 8.25p | 1070153 |
| 07/03/2025 | 5.75p | 7.00p | 5.50p | 6.50p | 894581 |
| 06/03/2025 | 5.75p | 5.99p | 5.50p | 5.75p | 35566 |
| 05/03/2025 | 5.75p | 5.99p | 5.50p | 5.50p | 328481 |
| 04/03/2025 | 6.20p | 6.40p | 5.50p | 5.75p | 196875 |
| 03/03/2025 | 6.25p | 6.50p | 5.90p | 5.90p | 84778 |
| 28/02/2025 | 6.63p | 6.75p | 6.00p | 6.25p | 287721 |
| 27/02/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 30376 |
| 26/02/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 186988 |
| 25/02/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 136206 |
| 24/02/2025 | 6.75p | 7.00p | 6.71p | 6.75p | 194984 |
| 21/02/2025 | 6.75p | 6.82p | 6.70p | 6.75p | 63394 |
| 20/02/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 50829 |
| 19/02/2025 | 7.00p | 7.00p | 6.50p | 6.75p | 98999 |
| 18/02/2025 | 6.75p | 7.00p | 6.50p | 6.50p | 73957 |
| 17/02/2025 | 7.13p | 7.25p | 6.50p | 6.75p | 53630 |
| 14/02/2025 | 7.25p | 7.25p | 7.00p | 7.00p | 90427 |
| 13/02/2025 | 7.25p | 7.50p | 7.00p | 7.20p | 105560 |
| 12/02/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 27603 |
| 11/02/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 65803 |
| 10/02/2025 | 7.25p | 7.29p | 7.00p | 7.25p | 157700 |
| 07/02/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 28949 |
| 06/02/2025 | 7.25p | 7.50p | 7.07p | 7.25p | 122171 |
| 05/02/2025 | 7.25p | 7.40p | 7.00p | 7.25p | 258604 |
| 04/02/2025 | 7.25p | 7.50p | 7.01p | 7.25p | 187245 |
| 03/02/2025 | 7.75p | 8.00p | 7.00p | 7.45p | 207761 |
| 31/01/2025 | 7.75p | 7.75p | 7.53p | 7.75p | 124871 |
| 30/01/2025 | 7.75p | 7.95p | 7.10p | 7.75p | 49033 |
| 29/01/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 73317 |
| 28/01/2025 | 7.75p | 8.00p | 7.50p | 7.50p | 26981 |
| 27/01/2025 | 7.75p | 7.95p | 7.50p | 7.75p | 74816 |
| 24/01/2025 | 7.50p | 8.00p | 7.00p | 7.75p | 92179 |
| 23/01/2025 | 7.75p | 7.75p | 7.51p | 7.75p | 11810 |
| 22/01/2025 | 7.50p | 8.00p | 7.27p | 7.75p | 125663 |
| 21/01/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 21806 |
| 20/01/2025 | 7.50p | 7.95p | 7.00p | 7.50p | 271585 |
| 17/01/2025 | 7.50p | 7.68p | 6.90p | 7.50p | 72140 |
| 16/01/2025 | 8.25p | 8.50p | 7.00p | 7.50p | 421671 |
| 15/01/2025 | 8.25p | 8.65p | 8.00p | 8.25p | 427984 |
| 14/01/2025 | 8.25p | 8.25p | 8.06p | 8.25p | 26909 |
| 13/01/2025 | 8.25p | 8.50p | 8.03p | 8.25p | 156702 |
| 10/01/2025 | 8.25p | 8.48p | 8.06p | 8.25p | 118561 |
| 09/01/2025 | 8.25p | 8.50p | 8.20p | 8.25p | 28734 |
| 08/01/2025 | 8.00p | 8.50p | 8.00p | 8.38p | 280748 |
| 07/01/2025 | 7.25p | 8.10p | 7.00p | 8.10p | 660557 |
| 06/01/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 249447 |
| 03/01/2025 | 7.25p | 7.33p | 7.12p | 7.25p | 97945 |
| 02/01/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 74374 |
| 31/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 5840 |
| 30/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 79136 |
| 27/12/2024 | 7.25p | 7.32p | 7.00p | 7.25p | 14673 |
| 24/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 4481 |
| 23/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 293106 |
| 20/12/2024 | 7.50p | 8.00p | 7.00p | 7.25p | 546713 |
| 19/12/2024 | 6.75p | 7.00p | 6.50p | 7.00p | 291510 |
| 18/12/2024 | 7.00p | 7.50p | 6.50p | 6.75p | 353580 |
| 17/12/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 262167 |
| 16/12/2024 | 6.75p | 7.00p | 6.73p | 7.00p | 257503 |
| 13/12/2024 | 7.25p | 7.50p | 6.67p | 6.75p | 213945 |
| 12/12/2024 | 7.25p | 7.25p | 7.09p | 7.25p | 13205 |
| 11/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 213663 |
| 10/12/2024 | 7.25p | 7.50p | 7.09p | 7.25p | 38467 |
| 09/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 185995 |
| 06/12/2024 | 7.25p | 7.50p | 7.06p | 7.25p | 82840 |
| 05/12/2024 | 7.25p | 7.60p | 7.00p | 7.25p | 378919 |
| 04/12/2024 | 7.38p | 7.75p | 7.00p | 7.25p | 201774 |
| 03/12/2024 | 7.63p | 8.00p | 7.10p | 7.38p | 107050 |
| 02/12/2024 | 7.83p | 8.40p | 7.25p | 7.63p | 83796 |
| 29/11/2024 | 7.83p | 7.88p | 7.26p | 7.83p | 36298 |
| 28/11/2024 | 7.83p | 7.88p | 7.31p | 7.83p | 17160 |
| 27/11/2024 | 7.83p | 7.88p | 7.26p | 7.83p | 44796 |
| 26/11/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 64572 |
| 25/11/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 49374 |
| 22/11/2024 | 7.75p | 8.00p | 7.00p | 7.50p | 126957 |
| 21/11/2024 | 7.75p | 8.00p | 7.53p | 7.90p | 79730 |
| 20/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 36512 |
| 19/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 10500 |
| 18/11/2024 | 7.75p | 7.77p | 7.50p | 7.75p | 113668 |
| 15/11/2024 | 7.75p | 7.80p | 7.53p | 7.75p | 16389 |
| 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 |
*Close Price adjusted for both dividends and splits