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:
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
- Outperform Barclays (BARC) by RBC Capital
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/02/2026 | 1.75p | 1.80p | 1.55p | 1.60p | 12912977 |
| 11/02/2026 | 1.73p | 1.80p | 1.70p | 1.75p | 15534280 |
| 10/02/2026 | 1.65p | 1.75p | 1.60p | 1.73p | 12931959 |
| 09/02/2026 | 1.60p | 1.70p | 1.55p | 1.65p | 5398224 |
| 06/02/2026 | 1.58p | 1.65p | 1.50p | 1.60p | 10846698 |
| 05/02/2026 | 1.63p | 1.70p | 1.55p | 1.58p | 12955104 |
| 04/02/2026 | 1.65p | 1.80p | 1.60p | 1.63p | 26070900 |
| 03/02/2026 | 1.55p | 1.70p | 1.48p | 1.63p | 24781060 |
| 02/02/2026 | 1.43p | 1.60p | 1.35p | 1.55p | 17969624 |
| 30/01/2026 | 1.45p | 1.60p | 1.30p | 1.60p | 59165592 |
| 29/01/2026 | 1.80p | 2.30p | 1.50p | 1.53p | 55972800 |
| 28/01/2026 | 1.45p | 1.75p | 1.25p | 1.56p | 46042992 |
| 27/01/2026 | 1.35p | 1.90p | 1.30p | 1.70p | 18346880 |
| 26/01/2026 | 1.30p | 1.50p | 1.25p | 1.35p | 7158353 |
| 23/01/2026 | 1.28p | 1.35p | 1.20p | 1.30p | 3815820 |
| 22/01/2026 | 1.55p | 1.60p | 1.22p | 1.28p | 14797044 |
| 21/01/2026 | 1.43p | 1.50p | 1.35p | 1.45p | 4940917 |
| 20/01/2026 | 1.53p | 1.60p | 1.40p | 1.45p | 3714251 |
| 19/01/2026 | 1.43p | 1.60p | 1.40p | 1.53p | 3252642 |
| 16/01/2026 | 1.28p | 1.50p | 1.20p | 1.43p | 7922542 |
| 15/01/2026 | 1.23p | 1.40p | 1.20p | 1.28p | 3473049 |
| 14/01/2026 | 1.33p | 1.40p | 1.15p | 1.23p | 3623868 |
| 13/01/2026 | 1.25p | 1.40p | 1.20p | 1.33p | 2092674 |
| 12/01/2026 | 1.23p | 1.40p | 1.15p | 1.25p | 3558303 |
| 09/01/2026 | 1.18p | 1.30p | 1.10p | 1.23p | 1017543 |
| 08/01/2026 | 1.23p | 1.40p | 1.10p | 1.18p | 2262822 |
| 07/01/2026 | 1.23p | 1.30p | 1.10p | 1.23p | 1812602 |
| 06/01/2026 | 1.15p | 1.29p | 1.00p | 1.23p | 4474942 |
| 05/01/2026 | 1.35p | 1.50p | 1.10p | 1.15p | 7139205 |
| 02/01/2026 | 1.25p | 1.40p | 1.20p | 1.35p | 1610746 |
| 01/01/2026 | 1.18p | 1.40p | 1.15p | 1.25p | 4671034 |
| 31/12/2025 | 1.18p | 1.40p | 1.15p | 1.25p | 4671034 |
| 30/12/2025 | 1.30p | 1.35p | 1.05p | 1.18p | 5324826 |
| 29/12/2025 | 1.03p | 1.35p | 1.00p | 1.30p | 10071927 |
| 26/12/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 202369 |
| 25/12/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 202369 |
| 24/12/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 202369 |
| 23/12/2025 | 1.05p | 1.15p | 0.95p | 1.03p | 730316 |
| 22/12/2025 | 1.03p | 1.15p | 0.95p | 1.05p | 141855 |
| 19/12/2025 | 1.05p | 1.10p | 0.95p | 1.03p | 223945 |
| 18/12/2025 | 1.10p | 1.15p | 0.99p | 1.05p | 1561986 |
| 17/12/2025 | 1.00p | 1.15p | 0.95p | 1.10p | 1613753 |
| 16/12/2025 | 1.13p | 1.20p | 0.92p | 1.00p | 5680278 |
| 15/12/2025 | 1.13p | 1.20p | 1.02p | 1.13p | 1513890 |
| 12/12/2025 | 1.05p | 1.20p | 1.00p | 1.13p | 2005453 |
| 11/12/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 635560 |
| 10/12/2025 | 1.08p | 1.15p | 1.00p | 1.05p | 1736079 |
| 09/12/2025 | 1.13p | 1.15p | 1.00p | 1.08p | 1852530 |
| 08/12/2025 | 1.15p | 1.20p | 1.03p | 1.13p | 1101040 |
| 05/12/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 2623551 |
| 04/12/2025 | 1.05p | 1.30p | 1.00p | 1.15p | 9634854 |
| 03/12/2025 | 1.10p | 1.20p | 1.00p | 1.05p | 1935017 |
| 02/12/2025 | 1.15p | 1.20p | 1.00p | 1.10p | 2277775 |
| 01/12/2025 | 1.15p | 1.20p | 1.08p | 1.15p | 821374 |
| 28/11/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 1167435 |
| 27/11/2025 | 1.15p | 1.21p | 1.11p | 1.15p | 672830 |
| 26/11/2025 | 1.30p | 1.40p | 1.10p | 1.15p | 7002633 |
| 25/11/2025 | 1.20p | 1.40p | 1.10p | 1.30p | 6020494 |
| 24/11/2025 | 1.05p | 1.34p | 0.95p | 1.23p | 6221548 |
| 21/11/2025 | 1.10p | 1.15p | 0.97p | 1.05p | 2755287 |
| 20/11/2025 | 0.98p | 1.20p | 0.90p | 1.10p | 9744758 |
| 19/11/2025 | 1.03p | 1.10p | 0.90p | 0.98p | 1857042 |
| 18/11/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 872250 |
| 17/11/2025 | 1.13p | 1.15p | 0.90p | 1.03p | 8640185 |
| 14/11/2025 | 1.20p | 1.25p | 1.05p | 1.14p | 4183472 |
| 13/11/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 1053826 |
| 12/11/2025 | 1.15p | 1.25p | 1.15p | 1.20p | 1505656 |
| 11/11/2025 | 1.35p | 1.40p | 1.11p | 1.20p | 10844664 |
| 10/11/2025 | 1.50p | 1.60p | 1.30p | 1.35p | 5501898 |
| 07/11/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 2896483 |
| 06/11/2025 | 1.40p | 1.60p | 1.30p | 1.50p | 5844220 |
| 05/11/2025 | 1.28p | 1.50p | 1.10p | 1.40p | 5747033 |
| 04/11/2025 | 1.35p | 1.40p | 1.20p | 1.28p | 5394381 |
| 03/11/2025 | 1.35p | 1.40p | 1.25p | 1.35p | 4184993 |
| 31/10/2025 | 1.40p | 1.45p | 1.30p | 1.40p | 5959645 |
| 30/10/2025 | 1.50p | 1.60p | 1.30p | 1.40p | 5505837 |
| 29/10/2025 | 1.45p | 1.60p | 1.32p | 1.50p | 8626053 |
| 28/10/2025 | 1.65p | 1.70p | 1.40p | 1.40p | 14129680 |
| 27/10/2025 | 2.10p | 2.20p | 1.40p | 1.65p | 21468480 |
| 24/10/2025 | 1.78p | 2.10p | 1.75p | 1.95p | 8065090 |
| 23/10/2025 | 1.70p | 1.90p | 1.60p | 1.78p | 2888213 |
| 22/10/2025 | 1.65p | 1.80p | 1.50p | 1.70p | 10242693 |
| 21/10/2025 | 1.95p | 2.20p | 1.60p | 1.75p | 9344691 |
| 20/10/2025 | 1.65p | 2.00p | 1.60p | 1.95p | 9819406 |
| 17/10/2025 | 1.90p | 2.00p | 1.60p | 1.70p | 11427762 |
| 16/10/2025 | 1.90p | 2.00p | 1.60p | 1.84p | 22228200 |
| 15/10/2025 | 1.58p | 2.00p | 1.50p | 1.85p | 30538610 |
| 14/10/2025 | 1.53p | 1.60p | 1.41p | 1.55p | 13632589 |
| 13/10/2025 | 1.35p | 1.70p | 1.30p | 1.53p | 15554782 |
| 10/10/2025 | 1.40p | 1.45p | 1.30p | 1.30p | 3640395 |
| 09/10/2025 | 1.40p | 1.44p | 1.35p | 1.40p | 1815383 |
| 08/10/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 1978137 |
| 07/10/2025 | 1.40p | 1.48p | 1.35p | 1.40p | 4905679 |
| 06/10/2025 | 1.45p | 1.48p | 1.35p | 1.40p | 3659151 |
| 03/10/2025 | 1.45p | 1.50p | 1.36p | 1.40p | 2041042 |
| 02/10/2025 | 1.45p | 1.54p | 1.36p | 1.45p | 2129343 |
| 01/10/2025 | 1.45p | 1.53p | 1.40p | 1.45p | 1367436 |
| 30/09/2025 | 1.45p | 1.55p | 1.40p | 1.53p | 7850970 |
| 29/09/2025 | 1.45p | 1.60p | 1.40p | 1.52p | 3753252 |
| 26/09/2025 | 1.50p | 1.60p | 1.40p | 1.45p | 5012698 |
| 25/09/2025 | 1.40p | 1.60p | 1.30p | 1.50p | 9848683 |
| 24/09/2025 | 1.33p | 1.49p | 1.25p | 1.30p | 4893993 |
| 23/09/2025 | 1.35p | 1.40p | 1.25p | 1.38p | 2161131 |
| 22/09/2025 | 1.40p | 1.44p | 1.30p | 1.35p | 6907326 |
| 19/09/2025 | 1.33p | 1.44p | 1.27p | 1.40p | 5663534 |
| 18/09/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 3602087 |
| 17/09/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 2006978 |
| 16/09/2025 | 1.33p | 1.40p | 1.33p | 1.33p | 1194990 |
| 15/09/2025 | 1.33p | 1.45p | 1.25p | 1.40p | 9672282 |
| 12/09/2025 | 1.23p | 1.40p | 1.20p | 1.38p | 3559597 |
| 11/09/2025 | 1.25p | 1.30p | 1.25p | 1.25p | 2514318 |
| 10/09/2025 | 1.25p | 1.44p | 1.20p | 1.30p | 13997233 |
| 09/09/2025 | 1.15p | 1.45p | 1.10p | 1.25p | 17442524 |
| 08/09/2025 | 1.15p | 1.20p | 1.10p | 1.22p | 2511350 |
| 05/09/2025 | 1.13p | 1.21p | 1.10p | 1.15p | 2538138 |
| 04/09/2025 | 1.18p | 1.25p | 1.10p | 1.10p | 2717968 |
| 03/09/2025 | 1.10p | 1.28p | 1.05p | 1.18p | 7317245 |
| 02/09/2025 | 1.15p | 1.20p | 1.05p | 1.10p | 1742601 |
| 01/09/2025 | 1.28p | 1.35p | 1.10p | 1.20p | 11330001 |
| 29/08/2025 | 1.08p | 1.40p | 1.05p | 1.20p | 46953464 |
| 28/08/2025 | 1.08p | 1.15p | 1.05p | 1.08p | 8854039 |
| 27/08/2025 | 1.00p | 1.20p | 1.00p | 1.08p | 15140998 |
| 26/08/2025 | 1.00p | 1.15p | 0.95p | 1.00p | 27775222 |
| 22/08/2025 | 0.95p | 1.05p | 0.91p | 1.05p | 6809318 |
| 21/08/2025 | 1.00p | 1.05p | 0.90p | 0.95p | 1649949 |
| 20/08/2025 | 1.00p | 1.01p | 0.95p | 1.00p | 1975251 |
| 19/08/2025 | 0.98p | 1.05p | 0.90p | 1.00p | 2069094 |
| 18/08/2025 | 0.98p | 1.01p | 0.90p | 0.90p | 259223 |
| 15/08/2025 | 0.98p | 1.05p | 0.94p | 0.98p | 177333 |
| 14/08/2025 | 0.95p | 1.05p | 0.90p | 0.98p | 517263 |
| 13/08/2025 | 0.95p | 0.97p | 0.92p | 0.95p | 319422 |
| 12/08/2025 | 0.95p | 0.98p | 0.91p | 0.95p | 66656 |
| 11/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 44852 |
| 08/08/2025 | 0.93p | 1.00p | 0.90p | 0.95p | 2743926 |
| 07/08/2025 | 0.90p | 0.95p | 0.85p | 0.93p | 1577768 |
| 06/08/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 397475 |
| 05/08/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 1247159 |
| 04/08/2025 | 0.90p | 0.97p | 0.85p | 0.97p | 166415 |
| 01/08/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 31083 |
| 31/07/2025 | 0.90p | 0.93p | 0.87p | 0.90p | 56229 |
| 30/07/2025 | 0.90p | 0.93p | 0.87p | 0.90p | 204600 |
| 29/07/2025 | 0.90p | 0.95p | 0.85p | 0.90p | 2548154 |
| 28/07/2025 | 0.93p | 0.93p | 0.90p | 0.92p | 287323 |
| 25/07/2025 | 0.95p | 0.97p | 0.90p | 0.93p | 551677 |
| 24/07/2025 | 0.95p | 0.96p | 0.90p | 0.95p | 204746 |
| 23/07/2025 | 0.98p | 1.07p | 0.90p | 0.95p | 1175293 |
| 22/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 1332260 |
| 21/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 290729 |
| 18/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 24499 |
| 17/07/2025 | 0.98p | 0.99p | 0.91p | 0.98p | 601118 |
| 16/07/2025 | 1.00p | 1.07p | 0.90p | 0.98p | 681554 |
| 15/07/2025 | 1.00p | 1.03p | 0.95p | 1.00p | 264115 |
| 14/07/2025 | 1.00p | 1.03p | 0.95p | 1.00p | 1940140 |
| 11/07/2025 | 0.98p | 1.05p | 0.90p | 1.05p | 742090 |
| 10/07/2025 | 0.98p | 1.00p | 0.92p | 0.98p | 133385 |
| 09/07/2025 | 0.98p | 1.00p | 0.97p | 0.98p | 542828 |
| 08/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 591919 |
| 07/07/2025 | 0.98p | 1.00p | 0.90p | 0.98p | 1058135 |
| 04/07/2025 | 0.98p | 0.98p | 0.92p | 0.98p | 319484 |
| 03/07/2025 | 0.98p | 0.98p | 0.92p | 0.98p | 4258 |
| 02/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 2012256 |
| 01/07/2025 | 0.95p | 1.00p | 0.90p | 0.98p | 2683484 |
| 30/06/2025 | 0.98p | 1.00p | 0.86p | 0.93p | 3174419 |
| 27/06/2025 | 0.98p | 0.99p | 0.95p | 0.98p | 403383 |
| 26/06/2025 | 0.98p | 0.99p | 0.92p | 0.98p | 1813583 |
| 25/06/2025 | 0.98p | 1.05p | 0.95p | 0.98p | 4635647 |
| 24/06/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 1069832 |
| 23/06/2025 | 1.00p | 1.05p | 0.95p | 0.98p | 2679126 |
| 20/06/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 164578 |
| 19/06/2025 | 1.00p | 1.07p | 0.95p | 1.07p | 1348300 |
| 18/06/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 6439503 |
| 17/06/2025 | 1.00p | 1.00p | 0.95p | 0.98p | 1374922 |
| 16/06/2025 | 1.05p | 1.12p | 0.95p | 1.00p | 5550363 |
| 13/06/2025 | 1.05p | 1.10p | 1.00p | 1.03p | 721029 |
| 12/06/2025 | 1.05p | 1.10p | 1.00p | 1.00p | 888408 |
| 11/06/2025 | 1.05p | 1.07p | 1.00p | 1.07p | 1677653 |
| 10/06/2025 | 1.15p | 1.20p | 1.00p | 1.05p | 4833168 |
| 09/06/2025 | 1.55p | 1.57p | 1.50p | 1.55p | 7582 |
| 06/06/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 506074 |
| 05/06/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 747009 |
| 04/06/2025 | 1.55p | 1.63p | 1.50p | 1.55p | 130212 |
| 03/06/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 44011 |
| 02/06/2025 | 1.55p | 1.57p | 1.50p | 1.55p | 30225 |
| 30/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 25810 |
| 29/05/2025 | 1.55p | 1.63p | 1.50p | 1.55p | 75800 |
| 28/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 40399 |
| 27/05/2025 | 1.55p | 1.63p | 1.50p | 1.55p | 214233 |
| 23/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 5745 |
| 22/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 290932 |
| 21/05/2025 | 1.58p | 1.60p | 1.50p | 1.55p | 49981 |
| 20/05/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 466621 |
| 19/05/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 305232 |
| 16/05/2025 | 1.65p | 1.68p | 1.59p | 1.60p | 374409 |
| 15/05/2025 | 1.65p | 1.73p | 1.60p | 1.65p | 175204 |
| 14/05/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 28101 |
| 13/05/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 97240 |
| 12/05/2025 | 1.63p | 1.70p | 1.60p | 1.65p | 393568 |
| 09/05/2025 | 1.73p | 1.73p | 1.60p | 1.63p | 431400 |
| 08/05/2025 | 1.80p | 1.90p | 1.70p | 1.73p | 274447 |
| 07/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 213254 |
*Close Price adjusted for both dividends and splits