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 Next (NXT) by Christopher Ruane in The Motley Fool
- Add Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Overweight Linde (0M2B) by JP Morgan
- Neutral Vesuvius (VSVS) by JP Morgan
- Underperform BP (BP.) by Bank of America
- Neutral Shell (SHEL) by Bank of America
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Hold Capita (CPI) by Deutsche Bank
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Buy Informa (INF) by Berenberg
- Sell Wizz Air Holdings (WIZZ) by Citi
- Buy easyJet (EZJ) by Citi
- Buy Greggs (GRG) by Berenberg
- Buy Trainline (TRN) by Berenberg
- Hold Vistry Group (VTY) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Serica Energy (SQZ) by Berenberg
- Outperform Informa (INF) by Bernstein
- Buy Serco Group (SRP) by Citi
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
Firering Strategic Minerals (DI) (FRG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/05/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 1192257 |
| 30/05/2024 | 3.05p | 3.50p | 2.98p | 3.35p | 1596822 |
| 29/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 183509 |
| 28/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 67385 |
| 24/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 6562 |
| 23/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 198363 |
| 22/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 100109 |
| 21/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 89600 |
| 20/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 3225 |
| 17/05/2024 | 3.00p | 3.05p | 3.00p | 3.05p | 28389 |
| 16/05/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 28009 |
| 15/05/2024 | 3.05p | 3.10p | 2.90p | 3.00p | 69292 |
| 14/05/2024 | 3.15p | 3.15p | 3.00p | 3.05p | 34639 |
| 13/05/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 174634 |
| 10/05/2024 | 3.15p | 3.15p | 3.11p | 3.15p | 1631 |
| 09/05/2024 | 3.25p | 3.25p | 3.10p | 3.15p | 7055 |
| 08/05/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 6601 |
| 07/05/2024 | 3.35p | 3.50p | 3.20p | 3.25p | 51980 |
| 03/05/2024 | 3.35p | 3.35p | 3.21p | 3.35p | 85756 |
| 02/05/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 216904 |
| 01/05/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 238 |
| 30/04/2024 | 3.35p | 3.40p | 3.20p | 3.35p | 157848 |
| 29/04/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 18363 |
| 26/04/2024 | 3.35p | 3.48p | 3.20p | 3.35p | 26912 |
| 25/04/2024 | 3.35p | 3.50p | 3.35p | 3.35p | 11880 |
| 24/04/2024 | 3.35p | 3.37p | 3.35p | 3.35p | 280000 |
| 23/04/2024 | 3.35p | 3.57p | 3.20p | 3.35p | 23382 |
| 22/04/2024 | 3.35p | 3.35p | 3.30p | 3.30p | 448 |
| 19/04/2024 | 3.30p | 3.50p | 3.20p | 3.35p | 200283 |
| 18/04/2024 | 3.30p | 3.40p | 3.26p | 3.35p | 0 |
| 17/04/2024 | 3.30p | 3.40p | 3.30p | 3.30p | 72257 |
| 16/04/2024 | 3.30p | 3.40p | 3.04p | 3.30p | 17813 |
| 15/04/2024 | 3.30p | 3.40p | 3.30p | 3.30p | 100000 |
| 12/04/2024 | 3.30p | 3.47p | 3.14p | 3.30p | 52066 |
| 11/04/2024 | 3.30p | 3.34p | 3.10p | 3.30p | 190117 |
| 10/04/2024 | 3.30p | 3.38p | 3.11p | 3.30p | 20232 |
| 09/04/2024 | 3.30p | 3.34p | 3.10p | 3.30p | 2005 |
| 08/04/2024 | 3.30p | 3.38p | 3.10p | 3.30p | 1538 |
| 05/04/2024 | 3.30p | 3.34p | 3.10p | 3.30p | 12527 |
| 04/04/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 1100250 |
| 03/04/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 3037 |
| 02/04/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 191992 |
| 28/03/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 90535 |
| 27/03/2024 | 3.30p | 3.30p | 3.12p | 3.30p | 76923 |
| 26/03/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 88844 |
| 25/03/2024 | 3.30p | 3.38p | 3.10p | 3.30p | 181270 |
| 22/03/2024 | 3.30p | 3.50p | 3.11p | 3.30p | 98417 |
| 21/03/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 468962 |
| 20/03/2024 | 3.15p | 3.15p | 3.15p | 3.10p | 727521 |
| 19/03/2024 | 3.15p | 3.18p | 3.10p | 3.15p | 165685 |
| 18/03/2024 | 3.15p | 3.17p | 3.10p | 3.15p | 8495 |
| 15/03/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 389 |
| 14/03/2024 | 3.15p | 3.18p | 3.05p | 3.15p | 224803 |
| 13/03/2024 | 3.25p | 3.28p | 3.10p | 3.15p | 191529 |
| 12/03/2024 | 3.40p | 3.60p | 3.20p | 3.25p | 31252 |
| 11/03/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 08/03/2024 | 3.35p | 3.50p | 3.35p | 3.40p | 88887 |
| 07/03/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 83487 |
| 06/03/2024 | 3.80p | 3.80p | 3.33p | 3.40p | 200515 |
| 05/03/2024 | 3.80p | 3.80p | 3.64p | 3.80p | 186516 |
| 04/03/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 252 |
| 01/03/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 398 |
| 29/02/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 2914 |
| 28/02/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 2762 |
| 27/02/2024 | 3.85p | 3.85p | 3.78p | 3.80p | 26441 |
| 26/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 293 |
| 23/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 1139 |
| 22/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 239 |
| 21/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 443 |
| 20/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 24345 |
| 19/02/2024 | 3.85p | 3.90p | 3.80p | 3.80p | 1638 |
| 16/02/2024 | 3.85p | 3.87p | 3.84p | 3.85p | 1745 |
| 15/02/2024 | 3.85p | 3.87p | 3.85p | 3.85p | 26 |
| 14/02/2024 | 3.85p | 3.90p | 3.72p | 3.85p | 380724 |
| 13/02/2024 | 3.90p | 4.00p | 3.80p | 3.85p | 71292 |
| 12/02/2024 | 3.90p | 4.00p | 3.72p | 3.90p | 659068 |
| 09/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 41223 |
| 08/02/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 69904 |
| 07/02/2024 | 4.10p | 4.14p | 3.80p | 4.00p | 113882 |
| 06/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 45162 |
| 05/02/2024 | 4.10p | 4.14p | 4.00p | 4.10p | 8119 |
| 02/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 845125 |
| 01/02/2024 | 4.10p | 4.18p | 4.00p | 4.10p | 923 |
| 31/01/2024 | 4.10p | 4.20p | 4.00p | 4.20p | 75404 |
| 30/01/2024 | 4.10p | 4.16p | 3.96p | 4.15p | 47613 |
| 29/01/2024 | 4.10p | 4.50p | 4.00p | 4.39p | 24658 |
| 26/01/2024 | 4.35p | 4.40p | 4.00p | 4.15p | 662355 |
| 25/01/2024 | 4.35p | 4.40p | 4.30p | 4.40p | 2834 |
| 24/01/2024 | 4.90p | 5.00p | 4.30p | 4.40p | 641058 |
| 23/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 125784 |
| 22/01/2024 | 4.90p | 5.00p | 4.80p | 4.80p | 205111 |
| 19/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 560976 |
| 18/01/2024 | 4.85p | 5.00p | 4.80p | 4.90p | 507731 |
| 17/01/2024 | 4.65p | 5.00p | 4.65p | 4.85p | 66991 |
| 16/01/2024 | 4.60p | 4.74p | 4.56p | 4.65p | 174888 |
| 15/01/2024 | 4.60p | 4.80p | 4.50p | 4.60p | 309853 |
| 12/01/2024 | 4.55p | 4.70p | 4.40p | 4.55p | 27332 |
| 11/01/2024 | 4.50p | 4.70p | 4.30p | 4.55p | 90123 |
| 10/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 70926 |
| 09/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 79466 |
| 08/01/2024 | 4.25p | 4.70p | 4.20p | 4.70p | 535172 |
| 05/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 101682 |
| 04/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 75410 |
| 03/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 116167 |
| 02/01/2024 | 4.25p | 4.27p | 4.20p | 4.25p | 336880 |
| 29/12/2023 | 4.25p | 4.30p | 4.20p | 4.25p | 3565 |
| 28/12/2023 | 4.25p | 4.37p | 4.20p | 4.25p | 87694 |
| 27/12/2023 | 4.40p | 4.50p | 4.13p | 4.30p | 344576 |
| 22/12/2023 | 4.40p | 4.50p | 4.20p | 4.40p | 312550 |
| 21/12/2023 | 4.60p | 4.60p | 4.30p | 4.40p | 89080 |
| 20/12/2023 | 4.60p | 4.65p | 4.50p | 4.60p | 445 |
| 19/12/2023 | 4.85p | 4.85p | 4.50p | 4.60p | 136852 |
| 18/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 166 |
| 15/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 138 |
| 14/12/2023 | 4.85p | 4.88p | 4.70p | 4.85p | 1990 |
| 13/12/2023 | 4.85p | 4.90p | 4.85p | 4.85p | 204 |
| 12/12/2023 | 5.00p | 5.20p | 4.80p | 4.85p | 14785 |
| 11/12/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 29313 |
| 08/12/2023 | 4.90p | 4.99p | 4.70p | 4.70p | 5944 |
| 07/12/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 6103 |
| 06/12/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 9424 |
| 05/12/2023 | 5.00p | 5.00p | 4.80p | 4.90p | 60628 |
| 04/12/2023 | 5.10p | 5.20p | 4.80p | 5.00p | 19006 |
| 01/12/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 121236 |
| 30/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 114 |
| 29/11/2023 | 5.10p | 5.30p | 5.00p | 5.10p | 73087 |
| 28/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 6252 |
| 27/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 9970 |
| 24/11/2023 | 5.10p | 5.13p | 5.00p | 5.10p | 157150 |
| 23/11/2023 | 5.15p | 5.20p | 5.00p | 5.10p | 262478 |
| 22/11/2023 | 5.15p | 5.20p | 5.00p | 5.15p | 1432 |
| 21/11/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 104752 |
| 20/11/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 17371 |
| 17/11/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 66744 |
| 16/11/2023 | 5.20p | 5.20p | 5.10p | 5.15p | 15138 |
| 15/11/2023 | 5.25p | 5.31p | 5.10p | 5.20p | 84275 |
| 14/11/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 6137 |
| 13/11/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 23117 |
| 10/11/2023 | 5.20p | 5.89p | 5.10p | 5.25p | 3689461 |
| 09/11/2023 | 5.35p | 5.43p | 5.11p | 5.20p | 365200 |
| 08/11/2023 | 5.20p | 5.43p | 5.20p | 5.35p | 129502 |
| 07/11/2023 | 5.20p | 5.29p | 5.20p | 5.20p | 199873 |
| 06/11/2023 | 4.90p | 5.30p | 4.70p | 5.20p | 742611 |
| 03/11/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 21269 |
*Close Price adjusted for both dividends and splits