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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
GreenX Metals Limited NPV (DI) (GRX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 23/12/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 20/12/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 3000 |
| 19/12/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 18/12/2024 | 34.00p | 35.00p | 33.67p | 34.00p | 0 |
| 17/12/2024 | 36.00p | 36.20p | 34.00p | 35.00p | 30001 |
| 16/12/2024 | 34.50p | 37.00p | 34.50p | 36.00p | 51028 |
| 13/12/2024 | 34.50p | 34.90p | 34.50p | 34.50p | 1000 |
| 12/12/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 0 |
| 11/12/2024 | 35.50p | 35.50p | 34.15p | 34.20p | 12300 |
| 10/12/2024 | 35.50p | 36.25p | 35.50p | 35.50p | 0 |
| 09/12/2024 | 35.50p | 35.50p | 34.60p | 35.50p | 25000 |
| 06/12/2024 | 35.50p | 36.25p | 35.50p | 35.50p | 0 |
| 05/12/2024 | 35.50p | 36.20p | 35.50p | 35.50p | 2000 |
| 04/12/2024 | 35.50p | 36.45p | 35.50p | 35.50p | 62719 |
| 03/12/2024 | 35.50p | 36.45p | 34.51p | 35.50p | 8016 |
| 02/12/2024 | 35.50p | 37.00p | 34.00p | 35.50p | 14096 |
| 29/11/2024 | 35.50p | 37.00p | 33.40p | 37.00p | 1096 |
| 28/11/2024 | 35.00p | 37.00p | 33.00p | 35.50p | 63554 |
| 27/11/2024 | 34.50p | 35.00p | 33.15p | 35.00p | 36150 |
| 26/11/2024 | 34.50p | 34.50p | 33.00p | 34.00p | 3000 |
| 25/11/2024 | 34.50p | 34.50p | 33.00p | 34.50p | 3332 |
| 22/11/2024 | 34.50p | 34.60p | 34.50p | 34.50p | 4500 |
| 21/11/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 7082 |
| 20/11/2024 | 34.50p | 34.50p | 33.03p | 34.50p | 2230 |
| 19/11/2024 | 34.50p | 34.60p | 34.00p | 34.50p | 1466 |
| 18/11/2024 | 35.00p | 35.00p | 34.00p | 34.50p | 16159 |
| 15/11/2024 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 14/11/2024 | 36.50p | 36.50p | 34.00p | 35.00p | 15112 |
| 13/11/2024 | 38.00p | 38.00p | 35.15p | 36.50p | 34210 |
| 12/11/2024 | 38.00p | 38.00p | 36.00p | 38.00p | 62867 |
| 11/11/2024 | 40.00p | 40.00p | 36.00p | 37.00p | 102432 |
| 08/11/2024 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
| 07/11/2024 | 42.00p | 42.00p | 38.00p | 40.00p | 67 |
| 06/11/2024 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 05/11/2024 | 42.00p | 42.90p | 42.00p | 42.00p | 2000 |
| 04/11/2024 | 42.00p | 43.78p | 41.11p | 42.00p | 39218 |
| 01/11/2024 | 43.00p | 43.00p | 41.00p | 42.00p | 10149 |
| 31/10/2024 | 42.50p | 44.75p | 40.00p | 43.00p | 22352 |
| 30/10/2024 | 41.50p | 44.00p | 40.25p | 42.50p | 13352 |
| 29/10/2024 | 39.50p | 43.00p | 38.00p | 41.50p | 93428 |
| 28/10/2024 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 25/10/2024 | 39.50p | 39.50p | 38.30p | 39.50p | 4000 |
| 24/10/2024 | 39.50p | 46.00p | 38.90p | 39.50p | 2495 |
| 23/10/2024 | 39.50p | 40.10p | 39.50p | 39.50p | 10000 |
| 22/10/2024 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 21/10/2024 | 39.50p | 39.50p | 38.15p | 39.50p | 6407 |
| 18/10/2024 | 42.50p | 42.50p | 38.10p | 39.50p | 42329 |
| 17/10/2024 | 41.50p | 48.00p | 38.00p | 42.50p | 89526 |
| 16/10/2024 | 40.00p | 41.60p | 37.00p | 41.50p | 65205 |
| 15/10/2024 | 40.00p | 45.00p | 35.00p | 40.00p | 115 |
| 14/10/2024 | 40.00p | 40.00p | 38.00p | 40.00p | 11367 |
| 11/10/2024 | 37.50p | 45.00p | 35.00p | 40.00p | 10509 |
| 10/10/2024 | 42.50p | 45.00p | 35.00p | 37.50p | 62612 |
| 09/10/2024 | 46.50p | 50.00p | 40.00p | 44.00p | 151460 |
| 08/10/2024 | 62.50p | 79.00p | 44.60p | 45.40p | 499338 |
| 07/10/2024 | 35.00p | 35.67p | 35.00p | 35.00p | 0 |
| 04/10/2024 | 35.00p | 35.00p | 34.15p | 35.00p | 44000 |
| 03/10/2024 | 35.00p | 37.00p | 35.00p | 35.00p | 140 |
| 02/10/2024 | 35.00p | 36.20p | 35.00p | 35.00p | 138 |
| 01/10/2024 | 35.00p | 36.60p | 35.00p | 35.00p | 4999 |
| 30/09/2024 | 35.00p | 36.00p | 35.00p | 35.00p | 0 |
| 27/09/2024 | 33.50p | 36.00p | 33.50p | 35.00p | 13002 |
| 26/09/2024 | 34.00p | 34.40p | 33.40p | 33.50p | 36100 |
| 25/09/2024 | 34.00p | 36.00p | 34.00p | 34.00p | 57933 |
| 24/09/2024 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
| 23/09/2024 | 34.00p | 34.40p | 34.00p | 34.00p | 1500 |
| 20/09/2024 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
| 19/09/2024 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
| 18/09/2024 | 34.00p | 34.40p | 33.33p | 34.00p | 0 |
| 17/09/2024 | 34.00p | 36.00p | 34.00p | 34.40p | 4427 |
| 16/09/2024 | 34.00p | 34.22p | 33.63p | 34.00p | 21500 |
| 13/09/2024 | 36.00p | 36.00p | 33.50p | 34.50p | 17775 |
| 12/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 1966 |
| 11/09/2024 | 36.50p | 36.50p | 35.00p | 36.00p | 5000 |
| 10/09/2024 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 09/09/2024 | 37.00p | 38.00p | 35.00p | 36.50p | 3830 |
| 06/09/2024 | 37.00p | 37.00p | 36.33p | 37.00p | 0 |
| 05/09/2024 | 37.00p | 37.00p | 35.25p | 37.00p | 8000 |
| 04/09/2024 | 37.50p | 38.00p | 37.50p | 37.50p | 0 |
| 03/09/2024 | 38.00p | 40.00p | 38.00p | 38.00p | 2 |
| 02/09/2024 | 38.00p | 39.00p | 38.00p | 38.00p | 0 |
| 30/08/2024 | 38.00p | 38.00p | 36.25p | 38.00p | 322 |
| 29/08/2024 | 38.00p | 40.00p | 38.00p | 38.00p | 2 |
| 28/08/2024 | 38.00p | 39.00p | 38.00p | 38.00p | 0 |
| 27/08/2024 | 38.00p | 40.00p | 38.00p | 38.00p | 0 |
| 23/08/2024 | 37.00p | 40.00p | 35.00p | 40.00p | 30005 |
| 22/08/2024 | 37.00p | 37.00p | 36.00p | 37.00p | 15000 |
| 21/08/2024 | 37.00p | 37.00p | 35.67p | 37.00p | 0 |
| 20/08/2024 | 40.00p | 40.00p | 35.12p | 37.00p | 33752 |
| 19/08/2024 | 40.50p | 41.00p | 40.50p | 41.00p | 0 |
| 16/08/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 15/08/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 14/08/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 2 |
| 13/08/2024 | 41.00p | 41.00p | 39.20p | 41.00p | 2 |
| 12/08/2024 | 40.50p | 41.50p | 40.50p | 41.00p | 4000 |
| 09/08/2024 | 40.50p | 41.50p | 40.50p | 40.50p | 1000 |
| 08/08/2024 | 40.50p | 40.50p | 39.60p | 40.50p | 0 |
| 07/08/2024 | 40.50p | 40.50p | 39.60p | 40.50p | 0 |
| 06/08/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 05/08/2024 | 43.00p | 43.00p | 41.00p | 41.00p | 10000 |
| 02/08/2024 | 43.00p | 43.67p | 43.00p | 43.00p | 0 |
| 01/08/2024 | 43.00p | 43.40p | 42.20p | 43.00p | 5 |
| 31/07/2024 | 43.00p | 43.67p | 43.00p | 43.00p | 0 |
| 30/07/2024 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 29/07/2024 | 43.00p | 43.00p | 42.33p | 43.00p | 0 |
| 26/07/2024 | 44.00p | 44.00p | 41.12p | 43.00p | 100 |
| 25/07/2024 | 45.00p | 45.00p | 44.00p | 44.00p | 5000 |
| 24/07/2024 | 45.00p | 45.33p | 45.00p | 45.00p | 0 |
| 23/07/2024 | 45.00p | 45.33p | 45.00p | 45.00p | 0 |
| 22/07/2024 | 45.00p | 45.00p | 43.20p | 45.00p | 2 |
| 19/07/2024 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
| 18/07/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 78 |
| 17/07/2024 | 46.00p | 46.00p | 45.00p | 45.00p | 10000 |
| 16/07/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 15/07/2024 | 46.50p | 48.00p | 45.00p | 46.00p | 9254 |
| 12/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 11/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 10/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 09/07/2024 | 46.50p | 46.50p | 45.11p | 46.50p | 3117 |
| 08/07/2024 | 46.50p | 46.50p | 46.11p | 46.50p | 5000 |
| 05/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 04/07/2024 | 46.50p | 47.10p | 46.50p | 46.50p | 438 |
| 03/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 02/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 01/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 28/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 27/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 26/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 25/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 24/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 21/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
| 20/06/2024 | 47.00p | 47.00p | 45.75p | 46.50p | 0 |
| 19/06/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 18/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 6000 |
| 17/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 14/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 13/06/2024 | 47.50p | 47.50p | 46.62p | 47.50p | 20000 |
| 12/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 11/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 10/06/2024 | 47.00p | 47.50p | 46.62p | 47.50p | 3057 |
| 07/06/2024 | 47.00p | 48.00p | 46.55p | 47.00p | 30000 |
| 06/06/2024 | 46.50p | 48.00p | 46.50p | 47.00p | 30000 |
| 05/06/2024 | 46.50p | 47.50p | 46.00p | 46.50p | 813 |
| 04/06/2024 | 46.50p | 48.00p | 46.50p | 46.50p | 0 |
| 03/06/2024 | 46.50p | 48.00p | 46.50p | 48.00p | 4605 |
| 31/05/2024 | 46.50p | 47.50p | 46.50p | 46.50p | 105 |
| 30/05/2024 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
| 29/05/2024 | 46.50p | 48.00p | 46.50p | 46.50p | 347 |
| 28/05/2024 | 46.50p | 46.50p | 45.40p | 46.50p | 1 |
| 24/05/2024 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
| 23/05/2024 | 46.50p | 47.50p | 45.40p | 45.40p | 11092 |
| 22/05/2024 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
| 21/05/2024 | 47.00p | 47.00p | 46.16p | 47.00p | 21246 |
| 20/05/2024 | 44.50p | 48.00p | 44.50p | 47.00p | 20001 |
| 17/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 16/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 15/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 14/05/2024 | 44.50p | 45.95p | 44.50p | 44.50p | 4339 |
| 13/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 10/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 09/05/2024 | 44.50p | 46.00p | 44.50p | 46.00p | 3 |
| 08/05/2024 | 44.50p | 45.70p | 44.50p | 44.50p | 6500 |
| 07/05/2024 | 44.50p | 44.65p | 44.50p | 44.50p | 6851 |
| 03/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 02/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 01/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
| 30/04/2024 | 44.00p | 45.00p | 44.00p | 44.50p | 35000 |
| 29/04/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 26/04/2024 | 46.00p | 46.00p | 45.00p | 45.00p | 5002 |
| 25/04/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 24/04/2024 | 46.20p | 46.20p | 45.67p | 46.00p | 0 |
| 23/04/2024 | 46.20p | 46.20p | 46.20p | 46.20p | 0 |
| 22/04/2024 | 46.70p | 46.70p | 45.66p | 46.20p | 250 |
| 19/04/2024 | 46.70p | 47.35p | 46.70p | 46.70p | 3117 |
| 18/04/2024 | 48.00p | 49.50p | 48.00p | 48.00p | 0 |
| 17/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
| 16/04/2024 | 48.00p | 48.00p | 46.00p | 48.00p | 1217 |
| 15/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
| 12/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
| 11/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
| 10/04/2024 | 48.00p | 48.00p | 46.12p | 48.00p | 6082 |
| 09/04/2024 | 48.00p | 48.00p | 46.00p | 48.00p | 3936 |
| 08/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
| 05/04/2024 | 48.50p | 48.50p | 46.00p | 48.00p | 5001 |
| 04/04/2024 | 48.50p | 48.80p | 48.50p | 48.50p | 5000 |
| 03/04/2024 | 48.50p | 48.50p | 48.20p | 48.50p | 0 |
| 02/04/2024 | 48.50p | 48.50p | 47.00p | 48.50p | 2 |
| 28/03/2024 | 48.50p | 50.00p | 46.00p | 46.00p | 25081 |
| 27/03/2024 | 49.00p | 49.70p | 47.00p | 48.50p | 17618 |
| 26/03/2024 | 49.00p | 49.50p | 49.00p | 49.00p | 4029 |
| 25/03/2024 | 49.00p | 49.70p | 49.00p | 49.00p | 2058 |
| 22/03/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 21/03/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 1100 |
| 20/03/2024 | 49.50p | 49.50p | 49.00p | 49.00p | 0 |
| 19/03/2024 | 49.50p | 49.50p | 48.67p | 49.00p | 0 |
| 18/03/2024 | 49.50p | 49.50p | 48.00p | 49.50p | 1 |
| 15/03/2024 | 49.50p | 49.50p | 49.00p | 49.50p | 0 |
| 14/03/2024 | 50.00p | 50.00p | 48.05p | 49.50p | 74740 |
| 13/03/2024 | 50.50p | 50.75p | 49.09p | 50.50p | 15764 |
*Close Price adjusted for both dividends and splits