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 |
|---|---|---|---|---|---|
| 13/03/2025 | 3.70p | 3.75p | 3.40p | 3.55p | 3071767 |
| 12/03/2025 | 3.70p | 3.79p | 3.63p | 3.70p | 331032 |
| 11/03/2025 | 4.00p | 4.10p | 3.53p | 3.70p | 2374573 |
| 10/03/2025 | 4.35p | 4.35p | 3.95p | 4.00p | 3812044 |
| 07/03/2025 | 4.60p | 4.67p | 4.30p | 4.35p | 2500913 |
| 06/03/2025 | 4.75p | 4.75p | 4.53p | 4.60p | 262663 |
| 05/03/2025 | 4.40p | 4.75p | 4.37p | 4.75p | 1841883 |
| 04/03/2025 | 4.70p | 4.70p | 4.40p | 4.40p | 647791 |
| 03/03/2025 | 4.65p | 4.78p | 4.60p | 4.70p | 589666 |
| 28/02/2025 | 4.65p | 4.70p | 4.63p | 4.65p | 230438 |
| 27/02/2025 | 4.90p | 5.19p | 4.62p | 4.65p | 2456241 |
| 26/02/2025 | 4.50p | 5.00p | 4.43p | 4.80p | 936206 |
| 25/02/2025 | 4.50p | 4.60p | 4.35p | 4.50p | 582964 |
| 24/02/2025 | 4.70p | 4.80p | 4.50p | 4.50p | 669213 |
| 21/02/2025 | 4.95p | 5.14p | 4.53p | 4.70p | 816575 |
| 20/02/2025 | 5.30p | 5.50p | 4.95p | 4.95p | 725408 |
| 19/02/2025 | 5.75p | 6.00p | 5.00p | 5.30p | 4987238 |
| 18/02/2025 | 5.10p | 5.40p | 5.10p | 5.30p | 834932 |
| 17/02/2025 | 5.25p | 5.40p | 5.03p | 5.10p | 795346 |
| 14/02/2025 | 5.70p | 5.80p | 5.11p | 5.25p | 1729762 |
| 13/02/2025 | 5.30p | 5.95p | 5.23p | 5.70p | 5469285 |
| 12/02/2025 | 4.65p | 5.40p | 4.65p | 5.30p | 4160127 |
| 11/02/2025 | 4.10p | 4.80p | 4.00p | 4.74p | 3601115 |
| 10/02/2025 | 4.10p | 4.20p | 3.90p | 4.10p | 1215938 |
| 07/02/2025 | 4.00p | 4.28p | 4.00p | 4.10p | 1689341 |
| 06/02/2025 | 3.95p | 4.00p | 3.90p | 4.00p | 488208 |
| 05/02/2025 | 4.00p | 4.03p | 3.90p | 3.95p | 208863 |
| 04/02/2025 | 4.00p | 4.16p | 3.93p | 4.00p | 1468678 |
| 03/02/2025 | 3.90p | 4.10p | 3.80p | 4.00p | 960417 |
| 31/01/2025 | 3.95p | 4.00p | 3.92p | 3.95p | 3840 |
| 30/01/2025 | 4.20p | 4.20p | 3.90p | 3.95p | 989712 |
| 29/01/2025 | 4.35p | 4.50p | 4.11p | 4.20p | 443130 |
| 28/01/2025 | 4.05p | 4.44p | 3.91p | 4.40p | 779990 |
| 27/01/2025 | 3.95p | 4.15p | 3.90p | 4.05p | 680267 |
| 24/01/2025 | 4.10p | 4.10p | 3.90p | 3.95p | 699743 |
| 23/01/2025 | 3.80p | 4.18p | 3.80p | 4.10p | 1530123 |
| 22/01/2025 | 3.90p | 4.10p | 3.70p | 3.80p | 1170455 |
| 21/01/2025 | 3.95p | 4.00p | 3.63p | 3.70p | 2584201 |
| 20/01/2025 | 4.13p | 4.13p | 3.91p | 3.95p | 319200 |
| 17/01/2025 | 4.13p | 4.13p | 4.01p | 4.13p | 49607 |
| 16/01/2025 | 4.15p | 4.30p | 4.00p | 4.13p | 430549 |
| 15/01/2025 | 4.15p | 4.25p | 4.02p | 4.15p | 266344 |
| 14/01/2025 | 4.10p | 4.20p | 3.92p | 4.15p | 456384 |
| 13/01/2025 | 4.00p | 4.10p | 3.94p | 4.10p | 530621 |
| 10/01/2025 | 4.25p | 4.25p | 3.92p | 4.00p | 1816140 |
| 09/01/2025 | 3.90p | 4.37p | 3.88p | 4.20p | 3473358 |
| 08/01/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 1033076 |
| 07/01/2025 | 3.90p | 3.94p | 3.80p | 3.90p | 40357 |
| 06/01/2025 | 3.90p | 3.99p | 3.80p | 3.90p | 482365 |
| 03/01/2025 | 3.90p | 3.99p | 3.90p | 3.90p | 29307 |
| 02/01/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 158753 |
| 31/12/2024 | 3.95p | 3.95p | 3.87p | 3.90p | 0 |
| 30/12/2024 | 3.80p | 4.00p | 3.80p | 3.95p | 988462 |
| 27/12/2024 | 4.10p | 4.20p | 3.73p | 3.80p | 1339509 |
| 24/12/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 1218 |
| 23/12/2024 | 4.10p | 4.10p | 4.09p | 4.10p | 79570 |
| 20/12/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 21634 |
| 19/12/2024 | 4.20p | 4.20p | 4.00p | 4.10p | 356983 |
| 18/12/2024 | 4.15p | 4.20p | 3.85p | 4.20p | 1816199 |
| 17/12/2024 | 4.15p | 4.24p | 3.88p | 4.15p | 196867 |
| 16/12/2024 | 4.35p | 4.50p | 3.80p | 4.20p | 2041588 |
| 13/12/2024 | 4.45p | 4.60p | 4.10p | 4.35p | 828279 |
| 12/12/2024 | 4.85p | 5.00p | 4.24p | 4.45p | 3284880 |
| 11/12/2024 | 4.65p | 4.80p | 4.33p | 4.65p | 1734364 |
| 10/12/2024 | 4.65p | 4.90p | 4.62p | 4.65p | 593092 |
| 09/12/2024 | 5.25p | 5.40p | 4.60p | 4.75p | 1280733 |
| 06/12/2024 | 5.10p | 5.37p | 5.00p | 5.25p | 451110 |
| 05/12/2024 | 5.55p | 5.55p | 4.90p | 5.10p | 1939528 |
| 04/12/2024 | 5.60p | 5.80p | 5.31p | 5.55p | 125209 |
| 03/12/2024 | 5.70p | 5.90p | 5.40p | 5.60p | 321070 |
| 02/12/2024 | 5.60p | 5.90p | 5.50p | 5.60p | 784393 |
| 29/11/2024 | 5.55p | 5.70p | 5.40p | 5.60p | 582576 |
| 28/11/2024 | 5.40p | 5.60p | 5.22p | 5.55p | 1864336 |
| 27/11/2024 | 5.70p | 6.09p | 5.22p | 5.40p | 4494371 |
| 26/11/2024 | 4.80p | 5.47p | 4.70p | 5.40p | 1925239 |
| 25/11/2024 | 4.75p | 5.00p | 4.63p | 4.80p | 506733 |
| 22/11/2024 | 4.75p | 4.84p | 4.60p | 4.75p | 677110 |
| 21/11/2024 | 4.75p | 4.80p | 4.60p | 4.75p | 78033 |
| 20/11/2024 | 4.75p | 4.80p | 4.50p | 4.75p | 1244497 |
| 19/11/2024 | 4.90p | 5.00p | 4.73p | 4.90p | 160444 |
| 18/11/2024 | 5.15p | 5.15p | 4.64p | 4.90p | 2666021 |
| 15/11/2024 | 5.35p | 5.70p | 5.00p | 5.20p | 8579502 |
| 14/11/2024 | 4.75p | 5.40p | 4.67p | 4.95p | 2845209 |
| 13/11/2024 | 4.65p | 4.87p | 4.50p | 4.75p | 739927 |
| 12/11/2024 | 4.75p | 4.80p | 4.54p | 4.75p | 808030 |
| 11/11/2024 | 4.85p | 4.99p | 4.55p | 4.75p | 837684 |
| 08/11/2024 | 4.90p | 4.95p | 4.72p | 4.85p | 1432111 |
| 07/11/2024 | 4.55p | 5.00p | 4.51p | 4.90p | 1599583 |
| 06/11/2024 | 4.55p | 4.87p | 4.50p | 4.55p | 1769936 |
| 05/11/2024 | 5.05p | 5.37p | 4.40p | 4.55p | 3401728 |
| 04/11/2024 | 4.75p | 5.19p | 4.68p | 4.95p | 3056850 |
| 01/11/2024 | 4.40p | 4.87p | 4.20p | 4.75p | 3019829 |
| 31/10/2024 | 4.70p | 4.80p | 4.30p | 4.45p | 2343743 |
| 30/10/2024 | 3.90p | 4.90p | 3.90p | 4.70p | 7217842 |
| 29/10/2024 | 3.83p | 4.10p | 3.77p | 3.90p | 2340285 |
| 28/10/2024 | 3.80p | 4.00p | 3.31p | 3.83p | 8340940 |
| 25/10/2024 | 3.30p | 4.30p | 3.30p | 3.80p | 14450387 |
| 24/10/2024 | 3.18p | 3.50p | 3.10p | 3.30p | 2836119 |
| 23/10/2024 | 3.30p | 3.47p | 3.10p | 3.18p | 3757435 |
| 22/10/2024 | 3.10p | 3.50p | 3.08p | 3.30p | 2888240 |
| 21/10/2024 | 3.10p | 3.18p | 3.00p | 3.10p | 1379772 |
| 18/10/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 554884 |
| 17/10/2024 | 3.10p | 3.20p | 3.05p | 3.10p | 82339 |
| 16/10/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 872703 |
| 15/10/2024 | 3.10p | 3.13p | 3.00p | 3.10p | 362409 |
| 14/10/2024 | 3.00p | 3.20p | 2.80p | 3.10p | 967994 |
| 11/10/2024 | 3.00p | 3.20p | 2.80p | 3.00p | 447995 |
| 10/10/2024 | 3.10p | 3.10p | 3.00p | 3.00p | 33422 |
| 09/10/2024 | 3.00p | 3.20p | 3.00p | 3.10p | 1068639 |
| 08/10/2024 | 3.05p | 3.10p | 2.92p | 3.00p | 525149 |
| 07/10/2024 | 2.90p | 3.10p | 2.80p | 3.05p | 1352758 |
| 04/10/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 2237130 |
| 03/10/2024 | 3.05p | 3.05p | 2.85p | 2.90p | 500300 |
| 02/10/2024 | 3.05p | 3.07p | 3.00p | 3.05p | 27732 |
| 01/10/2024 | 3.30p | 3.30p | 2.96p | 3.05p | 674112 |
| 30/09/2024 | 3.20p | 3.40p | 3.20p | 3.30p | 601718 |
| 27/09/2024 | 3.00p | 3.30p | 3.00p | 3.20p | 763640 |
| 26/09/2024 | 3.10p | 3.10p | 2.90p | 3.00p | 665346 |
| 25/09/2024 | 3.10p | 3.13p | 3.10p | 3.10p | 0 |
| 24/09/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 20080 |
| 23/09/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 406851 |
| 20/09/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 195727 |
| 19/09/2024 | 3.10p | 3.20p | 2.85p | 3.10p | 1102001 |
| 18/09/2024 | 3.10p | 3.14p | 3.04p | 3.10p | 67022 |
| 17/09/2024 | 3.10p | 3.19p | 3.00p | 3.10p | 1360716 |
| 16/09/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 801542 |
| 13/09/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 274308 |
| 12/09/2024 | 3.20p | 3.20p | 3.10p | 3.10p | 703457 |
| 11/09/2024 | 3.35p | 3.35p | 3.20p | 3.20p | 394385 |
| 10/09/2024 | 3.30p | 3.50p | 3.20p | 3.35p | 1966703 |
| 09/09/2024 | 3.30p | 3.39p | 3.20p | 3.30p | 573219 |
| 06/09/2024 | 3.30p | 3.40p | 3.25p | 3.30p | 341083 |
| 05/09/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 819849 |
| 04/09/2024 | 3.20p | 3.40p | 3.10p | 3.30p | 1235071 |
| 03/09/2024 | 3.30p | 3.45p | 3.10p | 3.20p | 2197225 |
| 02/09/2024 | 3.50p | 3.70p | 3.20p | 3.25p | 2085359 |
| 30/08/2024 | 3.15p | 3.59p | 3.10p | 3.50p | 4227563 |
| 29/08/2024 | 3.20p | 3.24p | 3.10p | 3.15p | 495244 |
| 28/08/2024 | 3.35p | 3.54p | 3.20p | 3.20p | 1774829 |
| 27/08/2024 | 3.30p | 3.30p | 3.20p | 3.25p | 489515 |
| 23/08/2024 | 3.35p | 3.50p | 3.20p | 3.30p | 394255 |
| 22/08/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 231665 |
| 21/08/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 862298 |
| 20/08/2024 | 3.35p | 3.40p | 3.31p | 3.35p | 150835 |
| 19/08/2024 | 3.55p | 3.55p | 3.20p | 3.55p | 711062 |
| 16/08/2024 | 3.45p | 3.70p | 3.36p | 3.55p | 1837276 |
| 15/08/2024 | 3.70p | 3.70p | 3.42p | 3.45p | 2595214 |
| 14/08/2024 | 3.30p | 3.80p | 3.30p | 3.70p | 9021047 |
| 13/08/2024 | 3.30p | 3.45p | 3.10p | 3.30p | 3528895 |
| 12/08/2024 | 2.85p | 3.70p | 2.85p | 3.30p | 11548668 |
| 09/08/2024 | 2.83p | 2.89p | 2.75p | 2.83p | 565273 |
| 08/08/2024 | 2.83p | 2.83p | 2.75p | 2.83p | 386296 |
| 07/08/2024 | 2.80p | 2.90p | 2.75p | 2.83p | 164709 |
| 06/08/2024 | 2.75p | 2.80p | 2.70p | 2.80p | 141360 |
| 05/08/2024 | 2.95p | 3.00p | 2.70p | 2.75p | 966951 |
| 02/08/2024 | 2.88p | 3.09p | 2.80p | 2.85p | 2898733 |
| 01/08/2024 | 2.68p | 2.90p | 2.68p | 2.88p | 973297 |
| 31/07/2024 | 2.83p | 2.85p | 2.57p | 2.68p | 2613963 |
| 30/07/2024 | 3.10p | 3.16p | 2.53p | 2.83p | 8139053 |
| 29/07/2024 | 3.20p | 3.20p | 3.00p | 3.10p | 51574 |
| 26/07/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 800651 |
| 25/07/2024 | 3.20p | 3.20p | 3.02p | 3.20p | 147030 |
| 24/07/2024 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 23/07/2024 | 3.25p | 3.30p | 3.10p | 3.20p | 344361 |
| 22/07/2024 | 3.30p | 3.50p | 3.13p | 3.25p | 137958 |
| 19/07/2024 | 3.20p | 3.46p | 3.04p | 3.30p | 530188 |
| 18/07/2024 | 3.20p | 3.36p | 3.13p | 3.20p | 100297 |
| 17/07/2024 | 3.30p | 3.40p | 3.10p | 3.20p | 516239 |
| 16/07/2024 | 3.40p | 3.48p | 3.20p | 3.30p | 300417 |
| 15/07/2024 | 3.40p | 3.48p | 3.30p | 3.40p | 112601 |
| 12/07/2024 | 3.45p | 3.50p | 3.40p | 3.40p | 896406 |
| 11/07/2024 | 3.35p | 3.44p | 3.30p | 3.30p | 2153911 |
| 10/07/2024 | 3.25p | 3.40p | 3.10p | 3.35p | 1643023 |
| 09/07/2024 | 3.15p | 3.25p | 3.10p | 3.25p | 632566 |
| 08/07/2024 | 3.25p | 3.31p | 3.10p | 3.15p | 991782 |
| 05/07/2024 | 3.30p | 3.40p | 3.27p | 3.30p | 700582 |
| 04/07/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 529677 |
| 03/07/2024 | 3.15p | 3.40p | 3.10p | 3.30p | 1804188 |
| 02/07/2024 | 3.20p | 3.30p | 3.10p | 3.15p | 2090977 |
| 01/07/2024 | 3.35p | 3.40p | 3.07p | 3.20p | 1293883 |
| 28/06/2024 | 3.20p | 3.40p | 3.16p | 3.35p | 3115925 |
| 27/06/2024 | 3.05p | 3.19p | 3.00p | 3.10p | 1320030 |
| 26/06/2024 | 3.05p | 3.20p | 2.91p | 3.05p | 631720 |
| 25/06/2024 | 3.05p | 3.20p | 3.04p | 3.05p | 102125 |
| 24/06/2024 | 3.05p | 3.20p | 2.90p | 3.05p | 2046 |
| 21/06/2024 | 3.10p | 3.10p | 2.95p | 3.05p | 1206071 |
| 20/06/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 271877 |
| 19/06/2024 | 3.10p | 3.20p | 3.02p | 3.10p | 1113491 |
| 18/06/2024 | 3.10p | 3.20p | 3.01p | 3.10p | 24615 |
| 17/06/2024 | 3.30p | 3.30p | 3.06p | 3.10p | 825000 |
| 14/06/2024 | 3.25p | 3.40p | 3.12p | 3.30p | 755010 |
| 13/06/2024 | 3.20p | 3.28p | 3.10p | 3.10p | 320000 |
| 12/06/2024 | 3.45p | 3.45p | 3.20p | 3.20p | 1121073 |
| 11/06/2024 | 3.60p | 3.60p | 3.45p | 3.45p | 116947 |
| 10/06/2024 | 3.60p | 3.69p | 3.50p | 3.60p | 572705 |
| 07/06/2024 | 3.50p | 3.70p | 3.50p | 3.60p | 535909 |
| 06/06/2024 | 3.60p | 3.64p | 3.50p | 3.50p | 378053 |
| 05/06/2024 | 3.70p | 3.90p | 3.50p | 3.60p | 1167173 |
| 04/06/2024 | 3.50p | 3.53p | 3.40p | 3.50p | 302897 |
| 03/06/2024 | 3.35p | 3.65p | 3.35p | 3.50p | 2520920 |
*Close Price adjusted for both dividends and splits