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
Firering Strategic Minerals (DI) (FRG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 1.30p | 1.35p | 1.25p | 1.30p | 337699 |
| 24/12/2025 | 1.30p | 1.35p | 1.25p | 1.30p | 337699 |
| 23/12/2025 | 1.45p | 1.50p | 1.32p | 1.35p | 1060703 |
| 22/12/2025 | 1.45p | 1.50p | 1.42p | 1.45p | 610521 |
| 19/12/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 402888 |
| 18/12/2025 | 1.55p | 1.60p | 1.42p | 1.45p | 2238174 |
| 17/12/2025 | 1.60p | 1.69p | 1.50p | 1.60p | 151625 |
| 16/12/2025 | 1.60p | 1.69p | 1.60p | 1.60p | 2883 |
| 15/12/2025 | 1.63p | 1.75p | 1.52p | 1.60p | 3962955 |
| 12/12/2025 | 1.63p | 1.67p | 1.55p | 1.63p | 243644 |
| 11/12/2025 | 1.58p | 1.58p | 1.55p | 1.58p | 352259 |
| 10/12/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 98993 |
| 09/12/2025 | 1.60p | 1.60p | 1.40p | 1.58p | 1164558 |
| 08/12/2025 | 1.75p | 1.75p | 1.60p | 1.60p | 914333 |
| 05/12/2025 | 1.75p | 1.77p | 1.70p | 1.75p | 103769 |
| 04/12/2025 | 1.65p | 1.77p | 1.62p | 1.75p | 955 |
| 03/12/2025 | 1.75p | 1.80p | 1.60p | 1.70p | 416855 |
| 02/12/2025 | 1.80p | 1.87p | 1.70p | 1.75p | 228584 |
| 01/12/2025 | 1.70p | 1.90p | 1.70p | 1.80p | 2503314 |
| 28/11/2025 | 1.70p | 1.77p | 1.63p | 1.70p | 74659 |
| 27/11/2025 | 1.65p | 1.72p | 1.63p | 1.70p | 210552 |
| 26/11/2025 | 1.65p | 1.70p | 1.65p | 1.65p | 58916 |
| 25/11/2025 | 1.70p | 1.80p | 1.60p | 1.65p | 372838 |
| 24/11/2025 | 1.70p | 1.76p | 1.60p | 1.70p | 551217 |
| 21/11/2025 | 1.80p | 1.90p | 1.62p | 1.70p | 591234 |
| 20/11/2025 | 1.63p | 1.88p | 1.56p | 1.80p | 4283893 |
| 19/11/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 421056 |
| 18/11/2025 | 1.60p | 1.65p | 1.58p | 1.60p | 655849 |
| 17/11/2025 | 1.60p | 1.65p | 1.60p | 1.60p | 24730 |
| 14/11/2025 | 1.58p | 1.65p | 1.55p | 1.60p | 1042782 |
| 13/11/2025 | 1.75p | 1.75p | 1.52p | 1.55p | 3220180 |
| 12/11/2025 | 1.90p | 2.09p | 1.70p | 1.75p | 5338849 |
| 11/11/2025 | 1.65p | 1.67p | 1.64p | 1.65p | 1000088 |
| 10/11/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1743450 |
| 07/11/2025 | 1.70p | 1.73p | 1.60p | 1.65p | 380128 |
| 06/11/2025 | 1.70p | 1.74p | 1.70p | 1.70p | 28951 |
| 05/11/2025 | 1.70p | 1.75p | 1.56p | 1.70p | 186457 |
| 04/11/2025 | 1.70p | 1.76p | 1.60p | 1.70p | 126389 |
| 03/11/2025 | 1.65p | 1.80p | 1.60p | 1.78p | 921212 |
| 31/10/2025 | 1.55p | 1.70p | 1.55p | 1.65p | 2133649 |
| 30/10/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 278465 |
| 29/10/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 36851 |
| 28/10/2025 | 1.65p | 1.65p | 1.52p | 1.55p | 1425422 |
| 27/10/2025 | 1.65p | 1.70p | 1.55p | 1.65p | 593554 |
| 24/10/2025 | 1.65p | 1.69p | 1.65p | 1.65p | 76 |
| 23/10/2025 | 1.65p | 1.69p | 1.60p | 1.65p | 41616 |
| 22/10/2025 | 1.65p | 1.69p | 1.60p | 1.65p | 1891 |
| 21/10/2025 | 1.65p | 1.70p | 1.62p | 1.65p | 156242 |
| 20/10/2025 | 1.65p | 1.70p | 1.63p | 1.65p | 844938 |
| 17/10/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 207427 |
| 16/10/2025 | 1.65p | 1.70p | 1.63p | 1.65p | 1720269 |
| 15/10/2025 | 1.65p | 1.70p | 1.61p | 1.65p | 376533 |
| 14/10/2025 | 1.78p | 1.79p | 1.62p | 1.65p | 1379754 |
| 13/10/2025 | 1.80p | 1.85p | 1.75p | 1.78p | 289022 |
| 10/10/2025 | 1.80p | 1.85p | 1.75p | 1.80p | 189427 |
| 09/10/2025 | 1.78p | 1.85p | 1.75p | 1.80p | 1051707 |
| 08/10/2025 | 1.90p | 2.00p | 1.71p | 1.75p | 1116314 |
| 07/10/2025 | 1.90p | 2.00p | 1.82p | 1.90p | 58881 |
| 06/10/2025 | 1.85p | 1.90p | 1.82p | 1.90p | 680015 |
| 03/10/2025 | 1.85p | 1.90p | 1.82p | 1.85p | 508804 |
| 02/10/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 651651 |
| 01/10/2025 | 1.80p | 1.90p | 1.70p | 1.85p | 1468835 |
| 30/09/2025 | 1.78p | 1.90p | 1.65p | 1.80p | 530569 |
| 29/09/2025 | 1.75p | 1.90p | 1.65p | 1.78p | 300202 |
| 26/09/2025 | 1.75p | 1.80p | 1.64p | 1.70p | 282245 |
| 25/09/2025 | 1.75p | 1.75p | 1.70p | 1.75p | 322 |
| 24/09/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 305476 |
| 23/09/2025 | 1.75p | 1.80p | 1.73p | 1.75p | 850111 |
| 22/09/2025 | 1.85p | 1.94p | 1.70p | 1.75p | 1819769 |
| 19/09/2025 | 2.15p | 2.17p | 1.70p | 1.85p | 4493639 |
| 18/09/2025 | 2.00p | 2.20p | 2.00p | 2.10p | 562173 |
| 17/09/2025 | 2.20p | 2.30p | 1.97p | 2.10p | 2013055 |
| 16/09/2025 | 2.30p | 2.35p | 2.30p | 2.20p | 1084741 |
| 15/09/2025 | 2.30p | 2.40p | 2.20p | 2.35p | 1328068 |
| 12/09/2025 | 2.25p | 2.40p | 2.18p | 2.30p | 936920 |
| 11/09/2025 | 2.05p | 2.20p | 2.05p | 2.25p | 298166 |
| 10/09/2025 | 2.05p | 2.30p | 2.01p | 2.20p | 2101184 |
| 09/09/2025 | 1.95p | 2.10p | 1.91p | 2.05p | 719761 |
| 08/09/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 655213 |
| 05/09/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 200499 |
| 04/09/2025 | 1.90p | 2.00p | 1.80p | 1.95p | 305918 |
| 03/09/2025 | 1.90p | 2.00p | 1.87p | 1.90p | 95047 |
| 02/09/2025 | 1.90p | 2.00p | 1.86p | 1.90p | 615938 |
| 01/09/2025 | 1.90p | 1.96p | 1.80p | 1.80p | 498136 |
| 29/08/2025 | 1.90p | 1.97p | 1.88p | 1.90p | 448299 |
| 28/08/2025 | 1.95p | 2.00p | 1.88p | 2.00p | 353306 |
| 27/08/2025 | 1.85p | 2.00p | 1.82p | 1.95p | 1505384 |
| 26/08/2025 | 1.70p | 1.90p | 1.70p | 1.85p | 1421769 |
| 22/08/2025 | 1.85p | 1.90p | 1.66p | 1.70p | 1993163 |
| 21/08/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 309022 |
| 20/08/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 936560 |
| 19/08/2025 | 1.93p | 1.93p | 1.62p | 1.85p | 2903930 |
| 18/08/2025 | 1.88p | 2.00p | 1.85p | 1.93p | 2408603 |
| 15/08/2025 | 1.75p | 1.90p | 1.70p | 1.88p | 2836043 |
| 14/08/2025 | 1.60p | 1.80p | 1.50p | 1.75p | 3099625 |
| 13/08/2025 | 1.53p | 1.60p | 1.51p | 1.55p | 1377204 |
| 12/08/2025 | 1.50p | 1.60p | 1.45p | 1.53p | 422678 |
| 11/08/2025 | 1.50p | 1.55p | 1.45p | 1.50p | 170757 |
| 08/08/2025 | 1.48p | 1.50p | 1.47p | 1.50p | 341883 |
| 07/08/2025 | 1.53p | 1.55p | 1.45p | 1.48p | 2280484 |
| 06/08/2025 | 1.58p | 1.60p | 1.51p | 1.53p | 668315 |
| 05/08/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 858765 |
| 04/08/2025 | 1.58p | 1.70p | 1.55p | 1.58p | 1125389 |
| 01/08/2025 | 1.48p | 1.60p | 1.47p | 1.60p | 3228789 |
| 31/07/2025 | 1.55p | 1.60p | 1.45p | 1.48p | 1394866 |
| 30/07/2025 | 1.50p | 1.55p | 1.47p | 1.50p | 1172139 |
| 29/07/2025 | 1.50p | 1.60p | 1.38p | 1.52p | 4548698 |
| 28/07/2025 | 1.60p | 1.70p | 1.42p | 1.53p | 3759325 |
| 25/07/2025 | 1.73p | 1.84p | 1.40p | 1.60p | 3317879 |
| 24/07/2025 | 1.45p | 1.88p | 1.40p | 1.73p | 7533514 |
| 23/07/2025 | 1.65p | 1.65p | 1.42p | 1.45p | 3322926 |
| 22/07/2025 | 1.85p | 1.87p | 1.50p | 1.65p | 3622354 |
| 21/07/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 1112896 |
| 18/07/2025 | 1.95p | 2.00p | 1.85p | 1.85p | 2016803 |
| 17/07/2025 | 2.15p | 2.20p | 1.90p | 1.95p | 1509238 |
| 16/07/2025 | 2.15p | 2.15p | 2.10p | 2.15p | 10116 |
| 15/07/2025 | 2.15p | 2.15p | 2.10p | 2.15p | 26850 |
| 14/07/2025 | 2.15p | 2.20p | 2.07p | 2.15p | 950394 |
| 11/07/2025 | 2.20p | 2.30p | 2.12p | 2.15p | 575145 |
| 10/07/2025 | 2.30p | 2.33p | 2.20p | 2.20p | 517667 |
| 09/07/2025 | 2.30p | 2.33p | 2.23p | 2.30p | 413550 |
| 08/07/2025 | 2.40p | 2.40p | 2.20p | 2.30p | 201407 |
| 07/07/2025 | 2.35p | 2.40p | 2.15p | 2.40p | 2381771 |
| 04/07/2025 | 2.35p | 2.40p | 2.22p | 2.35p | 493562 |
| 03/07/2025 | 2.55p | 2.59p | 2.30p | 2.35p | 791085 |
| 02/07/2025 | 2.55p | 2.60p | 2.50p | 2.55p | 197892 |
| 01/07/2025 | 2.40p | 2.57p | 2.30p | 2.55p | 1501335 |
| 30/06/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 328506 |
| 27/06/2025 | 2.35p | 2.48p | 2.30p | 2.40p | 871306 |
| 26/06/2025 | 2.35p | 2.40p | 2.30p | 2.35p | 355125 |
| 25/06/2025 | 2.35p | 2.40p | 2.30p | 2.35p | 330395 |
| 24/06/2025 | 2.45p | 2.50p | 2.30p | 2.35p | 976857 |
| 23/06/2025 | 2.45p | 2.49p | 2.40p | 2.45p | 215150 |
| 20/06/2025 | 2.35p | 2.50p | 2.30p | 2.45p | 2149412 |
| 19/06/2025 | 2.55p | 2.60p | 2.25p | 2.35p | 3980292 |
| 18/06/2025 | 2.55p | 2.60p | 2.50p | 2.55p | 1969810 |
| 17/06/2025 | 2.70p | 2.70p | 2.53p | 2.55p | 1032971 |
| 16/06/2025 | 2.75p | 2.77p | 2.66p | 2.70p | 683265 |
| 13/06/2025 | 2.80p | 2.80p | 2.71p | 2.75p | 303430 |
| 12/06/2025 | 2.80p | 3.74p | 2.50p | 2.80p | 5575996 |
| 11/06/2025 | 2.85p | 2.90p | 2.74p | 2.80p | 1206097 |
| 10/06/2025 | 2.95p | 3.00p | 2.82p | 2.85p | 459646 |
| 09/06/2025 | 2.90p | 3.07p | 2.90p | 2.95p | 195379 |
| 06/06/2025 | 3.05p | 3.07p | 2.90p | 2.90p | 1668934 |
| 05/06/2025 | 3.10p | 3.19p | 3.00p | 3.05p | 998328 |
| 04/06/2025 | 3.15p | 3.20p | 3.03p | 3.10p | 541446 |
| 03/06/2025 | 3.20p | 3.25p | 3.13p | 3.15p | 531389 |
| 02/06/2025 | 3.30p | 3.48p | 3.12p | 3.20p | 2740077 |
| 30/05/2025 | 3.25p | 3.30p | 3.12p | 3.20p | 1236655 |
| 29/05/2025 | 3.25p | 3.30p | 3.23p | 3.25p | 459604 |
| 28/05/2025 | 3.25p | 3.37p | 3.20p | 3.37p | 422042 |
| 27/05/2025 | 3.25p | 3.30p | 3.20p | 3.25p | 237545 |
| 23/05/2025 | 3.25p | 3.30p | 3.25p | 3.25p | 296901 |
| 22/05/2025 | 3.25p | 3.28p | 3.21p | 3.25p | 181077 |
| 21/05/2025 | 3.30p | 3.38p | 3.20p | 3.25p | 1140885 |
| 20/05/2025 | 3.30p | 3.39p | 3.20p | 3.30p | 610544 |
| 19/05/2025 | 3.30p | 3.38p | 3.20p | 3.30p | 34761 |
| 16/05/2025 | 3.30p | 3.32p | 3.20p | 3.30p | 165474 |
| 15/05/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 58842 |
| 14/05/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 314518 |
| 13/05/2025 | 3.10p | 3.49p | 3.10p | 3.30p | 3534628 |
| 12/05/2025 | 3.10p | 3.19p | 3.02p | 3.10p | 1611589 |
| 09/05/2025 | 3.15p | 3.20p | 3.03p | 3.10p | 901548 |
| 08/05/2025 | 3.20p | 3.30p | 3.12p | 3.15p | 136682 |
| 07/05/2025 | 3.20p | 3.30p | 3.14p | 3.20p | 53148 |
| 06/05/2025 | 3.20p | 3.30p | 3.13p | 3.20p | 127832 |
| 02/05/2025 | 3.20p | 3.29p | 3.13p | 3.20p | 426057 |
| 01/05/2025 | 3.25p | 3.25p | 3.10p | 3.20p | 435773 |
| 30/04/2025 | 3.25p | 3.38p | 3.24p | 3.25p | 85048 |
| 29/04/2025 | 3.15p | 3.40p | 3.12p | 3.25p | 887548 |
| 28/04/2025 | 3.35p | 3.38p | 3.10p | 3.15p | 1854080 |
| 25/04/2025 | 3.45p | 3.50p | 3.30p | 3.35p | 199382 |
| 24/04/2025 | 3.45p | 3.60p | 3.25p | 3.45p | 746525 |
| 23/04/2025 | 3.40p | 3.59p | 3.30p | 3.45p | 2310223 |
| 22/04/2025 | 3.30p | 3.40p | 3.24p | 3.25p | 1207264 |
| 17/04/2025 | 3.25p | 3.40p | 3.24p | 3.30p | 564411 |
| 16/04/2025 | 3.35p | 3.35p | 3.22p | 3.25p | 764227 |
| 15/04/2025 | 3.30p | 3.50p | 3.20p | 3.35p | 887988 |
| 14/04/2025 | 3.25p | 3.30p | 3.20p | 3.30p | 749385 |
| 11/04/2025 | 3.45p | 3.50p | 3.20p | 3.25p | 2442083 |
| 10/04/2025 | 3.25p | 3.48p | 3.14p | 3.45p | 1303386 |
| 09/04/2025 | 3.25p | 3.33p | 3.22p | 3.25p | 446057 |
| 08/04/2025 | 3.45p | 3.60p | 3.20p | 3.25p | 1063295 |
| 07/04/2025 | 3.45p | 3.50p | 3.20p | 3.35p | 499493 |
| 04/04/2025 | 3.60p | 3.60p | 3.40p | 3.45p | 943928 |
| 03/04/2025 | 3.70p | 3.70p | 3.53p | 3.60p | 431030 |
| 02/04/2025 | 3.70p | 3.70p | 3.60p | 3.70p | 3927336 |
| 01/04/2025 | 3.65p | 3.70p | 3.50p | 3.70p | 3559560 |
| 31/03/2025 | 3.75p | 3.80p | 3.60p | 3.65p | 2728250 |
| 28/03/2025 | 3.75p | 3.78p | 3.70p | 3.75p | 500852 |
| 27/03/2025 | 3.75p | 3.78p | 3.71p | 3.75p | 596134 |
| 26/03/2025 | 3.90p | 3.90p | 3.70p | 3.75p | 800515 |
| 25/03/2025 | 3.80p | 4.00p | 3.75p | 3.90p | 1490797 |
| 24/03/2025 | 3.60p | 3.88p | 3.40p | 3.80p | 6951331 |
| 21/03/2025 | 3.80p | 3.90p | 3.55p | 3.60p | 1376798 |
| 20/03/2025 | 3.70p | 3.89p | 3.70p | 3.80p | 590403 |
| 19/03/2025 | 3.75p | 3.88p | 3.60p | 3.70p | 2109702 |
| 18/03/2025 | 3.75p | 3.87p | 3.63p | 3.75p | 1012618 |
| 17/03/2025 | 3.60p | 4.00p | 3.50p | 3.75p | 2398389 |
| 14/03/2025 | 3.55p | 3.60p | 3.37p | 3.60p | 1944881 |
*Close Price adjusted for both dividends and splits