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
Europa Metals Ltd NPV (DI) (EUZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2011 | 3,562.50p | 3,562.50p | 3,500.00p | 3,500.00p | 68 |
| 27/09/2011 | 3,562.50p | 3,562.50p | 3,500.00p | 3,562.50p | 256 |
| 26/09/2011 | 3,562.50p | 3,562.50p | 3,500.00p | 3,562.50p | 264 |
| 23/09/2011 | 3,562.50p | 3,562.50p | 3,512.50p | 3,562.50p | 200 |
| 22/09/2011 | 3,625.00p | 3,875.00p | 3,560.00p | 3,562.50p | 322 |
| 21/09/2011 | 3,687.50p | 3,875.00p | 3,687.50p | 3,875.00p | 394 |
| 20/09/2011 | 4,062.50p | 4,062.50p | 3,625.00p | 3,687.50p | 564 |
| 19/09/2011 | 4,062.50p | 4,125.00p | 4,062.50p | 4,062.50p | 500 |
| 16/09/2011 | 4,312.50p | 4,312.50p | 3,974.10p | 4,062.50p | 690 |
| 15/09/2011 | 4,312.50p | 4,350.00p | 4,255.00p | 4,312.50p | 68 |
| 14/09/2011 | 4,312.50p | 4,312.50p | 4,250.00p | 4,312.50p | 100 |
| 13/09/2011 | 4,437.50p | 4,437.50p | 4,275.00p | 4,312.50p | 433 |
| 12/09/2011 | 4,437.50p | 4,437.50p | 4,300.00p | 4,312.50p | 362 |
| 09/09/2011 | 4,437.50p | 4,525.00p | 4,250.00p | 4,500.00p | 1090 |
| 08/09/2011 | 4,562.50p | 4,562.50p | 4,375.00p | 4,437.50p | 504 |
| 07/09/2011 | 4,562.50p | 4,587.50p | 4,562.50p | 4,562.50p | 20 |
| 06/09/2011 | 4,812.50p | 4,812.50p | 4,562.50p | 4,562.50p | 668 |
| 05/09/2011 | 5,125.00p | 5,125.00p | 4,750.00p | 4,812.50p | 340 |
| 02/09/2011 | 5,125.00p | 5,125.00p | 5,037.50p | 5,125.00p | 100 |
| 01/09/2011 | 5,187.50p | 5,250.00p | 5,140.00p | 5,187.50p | 204 |
| 31/08/2011 | 5,187.50p | 5,250.00p | 5,125.00p | 5,187.50p | 862 |
| 30/08/2011 | 5,062.50p | 5,222.50p | 5,062.50p | 5,187.50p | 155 |
| 26/08/2011 | 4,875.00p | 5,171.25p | 4,832.50p | 5,062.50p | 267 |
| 25/08/2011 | 4,875.00p | 5,250.00p | 4,875.00p | 4,875.00p | 1225 |
| 24/08/2011 | 4,812.50p | 4,812.50p | 4,810.00p | 4,812.50p | 103 |
| 23/08/2011 | 4,937.50p | 4,937.50p | 4,750.00p | 4,812.50p | 164 |
| 22/08/2011 | 5,062.50p | 5,062.50p | 5,000.00p | 5,000.00p | 68 |
| 19/08/2011 | 5,062.50p | 5,098.75p | 5,025.00p | 5,062.50p | 0 |
| 18/08/2011 | 5,062.50p | 5,098.75p | 5,025.00p | 5,062.50p | 34 |
| 17/08/2011 | 5,125.00p | 5,125.00p | 5,030.00p | 5,062.50p | 2485 |
| 16/08/2011 | 5,312.50p | 5,312.50p | 5,027.50p | 5,062.50p | 434 |
| 15/08/2011 | 5,437.50p | 5,475.00p | 5,086.45p | 5,312.50p | 315 |
| 12/08/2011 | 5,312.50p | 5,350.00p | 5,312.50p | 5,312.50p | 277 |
| 11/08/2011 | 5,500.00p | 5,500.00p | 5,312.50p | 5,312.50p | 526 |
| 10/08/2011 | 5,187.50p | 5,600.00p | 5,125.00p | 5,500.00p | 653 |
| 09/08/2011 | 5,125.00p | 5,250.00p | 5,025.00p | 5,125.00p | 1378 |
| 08/08/2011 | 5,312.50p | 5,450.00p | 5,200.00p | 5,312.50p | 1171 |
| 05/08/2011 | 5,562.50p | 5,850.00p | 5,375.00p | 5,500.00p | 6483 |
| 04/08/2011 | 5,937.50p | 5,937.50p | 5,500.00p | 5,750.00p | 530 |
| 03/08/2011 | 6,062.50p | 6,097.25p | 5,900.00p | 5,937.50p | 328 |
| 02/08/2011 | 6,375.00p | 6,375.00p | 6,093.75p | 6,125.00p | 324 |
| 01/08/2011 | 6,437.50p | 6,500.00p | 6,250.55p | 6,375.00p | 418 |
| 29/07/2011 | 6,375.00p | 6,750.00p | 6,334.00p | 6,562.50p | 1387 |
| 28/07/2011 | 6,375.00p | 6,375.00p | 6,312.50p | 6,312.50p | 77 |
| 27/07/2011 | 6,500.00p | 6,593.75p | 6,500.00p | 6,562.50p | 354 |
| 26/07/2011 | 6,437.50p | 6,562.50p | 6,425.00p | 6,562.50p | 183 |
| 25/07/2011 | 6,625.00p | 6,625.00p | 6,400.00p | 6,500.00p | 941 |
| 22/07/2011 | 6,312.50p | 6,625.00p | 6,312.50p | 6,625.00p | 761 |
| 21/07/2011 | 6,437.50p | 6,437.50p | 6,305.00p | 6,312.50p | 185 |
| 20/07/2011 | 6,437.50p | 6,437.50p | 6,437.50p | 6,437.50p | 400 |
| 19/07/2011 | 6,562.50p | 6,625.00p | 6,437.50p | 6,437.50p | 458 |
| 18/07/2011 | 6,687.50p | 6,750.00p | 6,640.00p | 6,687.50p | 948 |
| 15/07/2011 | 6,562.50p | 6,858.00p | 6,562.50p | 6,687.50p | 350 |
| 14/07/2011 | 6,562.50p | 6,652.50p | 6,457.50p | 6,562.50p | 196 |
| 13/07/2011 | 6,687.50p | 6,687.50p | 6,500.00p | 6,562.50p | 317 |
| 12/07/2011 | 6,812.50p | 6,812.50p | 6,626.00p | 6,750.00p | 36 |
| 11/07/2011 | 7,125.00p | 7,125.00p | 6,875.00p | 6,937.50p | 820 |
| 08/07/2011 | 7,125.00p | 7,187.50p | 7,025.00p | 7,125.00p | 690 |
| 07/07/2011 | 7,125.00p | 7,125.00p | 7,025.00p | 7,125.00p | 123 |
| 06/07/2011 | 7,187.50p | 7,237.50p | 7,062.50p | 7,125.00p | 71 |
| 05/07/2011 | 6,812.50p | 7,436.00p | 6,725.00p | 7,187.50p | 1522 |
| 04/07/2011 | 6,625.00p | 6,750.00p | 6,625.00p | 6,750.00p | 735 |
| 01/07/2011 | 6,625.00p | 6,699.00p | 6,625.00p | 6,625.00p | 65 |
| 30/06/2011 | 6,437.50p | 6,650.00p | 6,437.50p | 6,625.00p | 448 |
| 29/06/2011 | 6,437.50p | 6,500.00p | 6,437.50p | 6,437.50p | 145 |
| 28/06/2011 | 6,750.00p | 6,750.00p | 6,250.00p | 6,437.50p | 7328 |
| 27/06/2011 | 6,687.50p | 6,687.50p | 6,500.00p | 6,562.50p | 2323 |
| 24/06/2011 | 6,750.00p | 6,750.00p | 6,554.50p | 6,750.00p | 200 |
| 23/06/2011 | 7,187.50p | 7,187.50p | 6,750.00p | 6,750.00p | 976 |
| 22/06/2011 | 7,250.00p | 7,562.50p | 6,625.00p | 7,125.00p | 3272 |
| 21/06/2011 | 6,562.50p | 6,750.00p | 6,500.00p | 6,750.00p | 3019 |
| 20/06/2011 | 6,375.00p | 6,562.50p | 6,062.50p | 6,562.50p | 1271 |
| 17/06/2011 | 6,187.50p | 6,500.00p | 6,125.00p | 6,375.00p | 2824 |
| 16/06/2011 | 6,375.00p | 6,375.00p | 6,125.00p | 6,187.50p | 1773 |
| 15/06/2011 | 6,562.50p | 6,562.50p | 6,375.00p | 6,437.50p | 304 |
| 14/06/2011 | 6,625.00p | 6,687.50p | 6,500.00p | 6,562.50p | 842 |
| 13/06/2011 | 6,750.00p | 6,750.00p | 6,625.00p | 6,687.50p | 35 |
| 10/06/2011 | 6,812.50p | 6,812.50p | 6,750.00p | 6,750.00p | 276 |
| 09/06/2011 | 6,812.50p | 6,812.50p | 6,750.00p | 6,812.50p | 120 |
| 08/06/2011 | 6,812.50p | 6,812.50p | 6,762.50p | 6,812.50p | 64 |
| 07/06/2011 | 6,937.50p | 6,937.50p | 6,751.00p | 6,812.50p | 161 |
| 06/06/2011 | 6,937.50p | 6,937.50p | 6,875.00p | 6,937.50p | 1264 |
| 03/06/2011 | 6,937.50p | 6,969.00p | 6,875.00p | 6,937.50p | 357 |
| 02/06/2011 | 6,875.00p | 6,950.00p | 6,775.00p | 6,937.50p | 2526 |
| 01/06/2011 | 6,812.50p | 6,975.00p | 6,637.50p | 6,937.50p | 6306 |
| 31/05/2011 | 6,875.00p | 6,875.00p | 6,700.00p | 6,812.50p | 471 |
| 27/05/2011 | 6,875.00p | 6,945.00p | 6,777.50p | 6,875.00p | 651 |
| 26/05/2011 | 6,937.50p | 6,937.50p | 6,767.00p | 6,875.00p | 2590 |
| 25/05/2011 | 7,312.50p | 7,312.50p | 7,125.00p | 7,125.00p | 267 |
| 24/05/2011 | 7,312.50p | 7,350.00p | 7,185.85p | 7,312.50p | 652 |
| 23/05/2011 | 7,312.50p | 7,312.50p | 7,125.00p | 7,312.50p | 3049 |
| 20/05/2011 | 7,437.50p | 7,500.00p | 7,437.50p | 7,437.50p | 140 |
| 19/05/2011 | 7,687.50p | 7,781.50p | 7,437.50p | 7,437.50p | 591 |
| 18/05/2011 | 7,625.00p | 7,995.00p | 7,312.50p | 7,812.50p | 3211 |
| 17/05/2011 | 7,437.50p | 7,475.00p | 7,305.00p | 7,312.50p | 516 |
| 16/05/2011 | 7,687.50p | 7,834.50p | 7,500.00p | 7,687.50p | 175 |
| 13/05/2011 | 7,250.00p | 7,750.00p | 7,125.00p | 7,750.00p | 2266 |
| 12/05/2011 | 7,562.50p | 7,562.50p | 7,137.50p | 7,250.00p | 256 |
| 11/05/2011 | 7,687.50p | 7,875.00p | 7,375.00p | 7,437.50p | 830 |
| 10/05/2011 | 7,312.50p | 7,709.00p | 7,150.00p | 7,625.00p | 1241 |
| 09/05/2011 | 7,125.00p | 7,406.00p | 6,888.50p | 7,312.50p | 698 |
| 06/05/2011 | 7,062.50p | 7,212.50p | 6,775.00p | 7,062.50p | 696 |
| 05/05/2011 | 7,500.00p | 7,515.00p | 6,875.00p | 7,062.50p | 2022 |
| 04/05/2011 | 7,562.50p | 7,750.00p | 7,375.00p | 7,500.00p | 1765 |
| 03/05/2011 | 8,125.00p | 8,125.00p | 7,375.00p | 7,437.50p | 2766 |
| 28/04/2011 | 8,062.50p | 8,500.00p | 8,012.50p | 8,125.00p | 1952 |
| 27/04/2011 | 8,187.50p | 8,200.00p | 8,045.00p | 8,187.50p | 40 |
| 26/04/2011 | 8,375.00p | 8,500.00p | 8,207.50p | 8,312.50p | 382 |
| 21/04/2011 | 8,375.00p | 8,400.00p | 8,179.50p | 8,375.00p | 136 |
| 20/04/2011 | 8,500.00p | 8,572.50p | 8,250.00p | 8,375.00p | 1488 |
| 19/04/2011 | 8,562.50p | 8,625.00p | 8,500.00p | 8,625.00p | 455 |
| 18/04/2011 | 8,625.00p | 8,626.25p | 8,374.00p | 8,562.50p | 499 |
| 15/04/2011 | 8,750.00p | 8,822.00p | 8,394.00p | 8,562.50p | 616 |
| 14/04/2011 | 8,937.50p | 8,937.50p | 8,500.00p | 8,750.00p | 644 |
| 13/04/2011 | 9,062.50p | 9,062.50p | 8,750.00p | 8,937.50p | 537 |
| 12/04/2011 | 9,250.00p | 9,250.00p | 9,000.00p | 9,187.50p | 543 |
| 11/04/2011 | 9,125.00p | 9,375.00p | 9,000.00p | 9,125.00p | 1282 |
| 08/04/2011 | 9,062.50p | 9,200.00p | 9,000.00p | 9,125.00p | 1557 |
| 07/04/2011 | 9,312.50p | 9,342.50p | 8,960.00p | 9,125.00p | 1038 |
| 06/04/2011 | 9,125.00p | 9,445.00p | 8,950.00p | 9,312.50p | 2768 |
| 05/04/2011 | 8,625.00p | 9,312.50p | 8,400.00p | 9,187.50p | 5560 |
| 04/04/2011 | 8,625.00p | 8,625.00p | 8,195.50p | 8,500.00p | 722 |
| 01/04/2011 | 8,812.50p | 8,812.50p | 8,500.00p | 8,625.00p | 809 |
| 31/03/2011 | 8,875.00p | 9,000.00p | 8,375.00p | 8,812.50p | 1625 |
| 30/03/2011 | 8,937.50p | 10,205.30p | 8,752.50p | 8,875.00p | 1452 |
| 29/03/2011 | 9,125.00p | 10,205.30p | 8,500.00p | 9,000.00p | 5198 |
| 28/03/2011 | 9,562.50p | 10,235.00p | 9,375.00p | 9,500.00p | 6973 |
| 25/03/2011 | 8,500.00p | 9,500.00p | 8,500.00p | 9,437.50p | 4199 |
| 24/03/2011 | 8,437.50p | 8,625.00p | 8,437.50p | 8,500.00p | 802 |
| 23/03/2011 | 8,062.50p | 8,625.00p | 8,000.00p | 8,500.00p | 5083 |
| 22/03/2011 | 8,312.50p | 8,312.50p | 7,893.75p | 8,000.00p | 734 |
| 21/03/2011 | 8,062.50p | 8,375.00p | 8,000.00p | 8,250.00p | 4161 |
| 18/03/2011 | 7,375.00p | 8,000.00p | 7,125.00p | 8,000.00p | 1357 |
| 17/03/2011 | 7,375.00p | 7,375.00p | 6,945.00p | 7,125.00p | 473 |
| 16/03/2011 | 7,375.00p | 7,417.50p | 7,250.00p | 7,375.00p | 281 |
| 15/03/2011 | 7,125.00p | 7,875.00p | 7,000.00p | 7,375.00p | 758 |
| 14/03/2011 | 7,812.50p | 8,000.00p | 7,750.00p | 7,875.00p | 2751 |
| 11/03/2011 | 8,062.50p | 8,100.00p | 7,500.00p | 7,812.50p | 23841 |
| 10/03/2011 | 8,125.00p | 8,347.50p | 7,875.00p | 8,062.50p | 1197 |
| 09/03/2011 | 8,437.50p | 8,597.50p | 7,687.50p | 8,187.50p | 5025 |
| 08/03/2011 | 8,062.50p | 8,612.50p | 8,000.00p | 8,375.00p | 1862 |
| 07/03/2011 | 8,375.00p | 8,375.00p | 7,875.00p | 8,062.50p | 691 |
| 04/03/2011 | 8,187.50p | 8,740.00p | 8,100.00p | 8,500.00p | 5321 |
| 03/03/2011 | 7,937.50p | 8,125.00p | 7,805.00p | 8,000.00p | 377 |
| 02/03/2011 | 8,062.50p | 8,107.50p | 7,750.00p | 8,000.00p | 2110 |
| 01/03/2011 | 7,937.50p | 8,375.00p | 7,875.00p | 8,062.50p | 3236 |
| 28/02/2011 | 7,562.50p | 7,982.50p | 7,562.50p | 7,937.50p | 2100 |
| 25/02/2011 | 7,375.00p | 7,612.50p | 7,437.50p | 7,562.50p | 1093 |
| 24/02/2011 | 7,312.50p | 7,500.00p | 7,280.00p | 7,375.00p | 2335 |
| 23/02/2011 | 7,250.00p | 7,425.00p | 7,200.00p | 7,250.00p | 1918 |
| 22/02/2011 | 7,625.00p | 7,500.00p | 6,795.00p | 7,125.00p | 2102 |
| 21/02/2011 | 8,000.00p | 7,825.00p | 7,500.00p | 7,625.00p | 481 |
| 18/02/2011 | 8,437.50p | 8,440.00p | 7,750.00p | 8,000.00p | 804 |
| 17/02/2011 | 8,625.00p | 8,687.50p | 8,250.00p | 8,375.00p | 1152 |
| 16/02/2011 | 8,125.00p | 8,625.00p | 8,250.00p | 8,437.50p | 1162 |
| 15/02/2011 | 8,187.50p | 8,450.00p | 8,000.00p | 8,125.00p | 601 |
| 14/02/2011 | 8,312.50p | 8,500.00p | 7,750.00p | 8,187.50p | 5539 |
| 11/02/2011 | 7,375.00p | 8,687.50p | 7,375.00p | 8,625.00p | 12481 |
| 10/02/2011 | 6,387.50p | 7,125.00p | 6,125.00p | 7,000.00p | 2991 |
| 09/02/2011 | 6,425.00p | 6,450.00p | 6,250.00p | 6,375.00p | 1414 |
| 08/02/2011 | 6,330.00p | 6,445.00p | 6,330.00p | 6,375.00p | 1911 |
| 07/02/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 106 |
| 04/02/2011 | 6,725.00p | 6,750.00p | 6,630.00p | 6,750.00p | 961 |
| 03/02/2011 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 2635 |
| 02/02/2011 | 7,075.00p | 7,125.00p | 6,875.00p | 6,875.00p | 160 |
| 01/02/2011 | 7,000.00p | 7,000.00p | 6,905.00p | 7,000.00p | 150 |
| 31/01/2011 | 7,000.00p | 7,125.00p | 6,975.00p | 7,000.00p | 206 |
| 28/01/2011 | 7,000.00p | 7,000.00p | 6,875.00p | 7,000.00p | 860 |
| 27/01/2011 | 7,125.00p | 7,125.00p | 6,875.00p | 7,000.00p | 766 |
| 26/01/2011 | 7,125.00p | 7,292.50p | 7,000.00p | 7,250.00p | 1879 |
| 25/01/2011 | 6,875.00p | 7,362.50p | 6,825.00p | 7,125.00p | 28674 |
| 24/01/2011 | 7,000.00p | 7,000.00p | 6,625.00p | 6,875.00p | 391 |
| 21/01/2011 | 6,750.00p | 6,945.00p | 6,705.00p | 6,875.00p | 619 |
| 20/01/2011 | 7,000.00p | 7,000.00p | 6,582.50p | 6,875.00p | 587 |
| 19/01/2011 | 7,000.00p | 7,125.00p | 7,000.00p | 7,000.00p | 1351 |
| 18/01/2011 | 7,000.00p | 7,125.00p | 6,900.00p | 7,000.00p | 30 |
| 17/01/2011 | 7,195.00p | 7,195.00p | 6,956.25p | 7,000.00p | 1926 |
| 14/01/2011 | 7,170.00p | 7,250.00p | 7,090.00p | 7,125.00p | 1356 |
| 13/01/2011 | 7,125.00p | 7,347.50p | 7,125.00p | 7,250.00p | 6084 |
| 12/01/2011 | 7,150.00p | 7,195.00p | 7,062.50p | 7,125.00p | 1375 |
| 11/01/2011 | 7,195.00p | 7,500.00p | 6,825.00p | 7,250.00p | 6177 |
| 10/01/2011 | 6,375.00p | 7,000.00p | 6,375.00p | 6,875.00p | 6767 |
| 07/01/2011 | 6,250.00p | 6,375.00p | 6,180.00p | 6,375.00p | 807 |
| 06/01/2011 | 6,250.00p | 6,275.00p | 6,125.00p | 6,125.00p | 88 |
| 05/01/2011 | 6,250.00p | 6,375.00p | 5,937.50p | 6,250.00p | 1864 |
| 04/01/2011 | 6,125.00p | 6,250.00p | 6,000.00p | 6,250.00p | 2838 |
| 31/12/2010 | 5,875.00p | 6,125.00p | 5,875.00p | 6,125.00p | 1567 |
| 30/12/2010 | 5,750.00p | 5,875.00p | 5,625.00p | 5,750.00p | 620 |
| 29/12/2010 | 5,625.00p | 5,750.00p | 5,500.00p | 5,500.00p | 367 |
| 24/12/2010 | 5,625.00p | 5,625.00p | 5,598.75p | 5,625.00p | 102 |
| 23/12/2010 | 5,750.00p | 5,750.00p | 5,295.00p | 5,625.00p | 1479 |
| 22/12/2010 | 5,875.00p | 5,875.00p | 5,250.00p | 5,625.00p | 907 |
| 21/12/2010 | 5,875.00p | 5,895.00p | 5,750.00p | 5,875.00p | 379 |
| 20/12/2010 | 5,750.00p | 5,875.00p | 5,707.50p | 5,875.00p | 352 |
| 17/12/2010 | 5,625.00p | 5,750.00p | 5,625.00p | 5,750.00p | 521 |
| 16/12/2010 | 5,500.00p | 5,750.00p | 5,500.00p | 5,625.00p | 1338 |
| 15/12/2010 | 5,875.00p | 6,000.00p | 5,375.00p | 5,375.00p | 14802 |
*Close Price adjusted for both dividends and splits