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 Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Avoid Aston Martin Lagonda Global Holdings (AML) by Steve Moore in ShareProphets
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Victoria (VCP) by Berenberg
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Intertek Group (ITRK) by Citi
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Equal Weight Whitbread (WTB) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Taylor Wimpey (TW.) by Barclays
- Equal Weight Persimmon (PSN) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Overweight Breedon Group (BREE) by Barclays
- Overweight Bellway (BWY) by Barclays
Helium One Group Ltd (DI) (HE1) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2022 | 7.05p | 7.20p | 6.88p | 7.10p | 6083112 |
| 23/12/2022 | 7.00p | 7.23p | 6.88p | 7.00p | 8348344 |
| 22/12/2022 | 6.70p | 7.30p | 6.70p | 7.00p | 19782144 |
| 21/12/2022 | 6.60p | 7.20p | 6.50p | 6.70p | 17961294 |
| 20/12/2022 | 6.05p | 6.80p | 5.90p | 6.60p | 11235383 |
| 19/12/2022 | 6.00p | 6.20p | 5.73p | 6.05p | 8074376 |
| 16/12/2022 | 6.00p | 6.20p | 5.84p | 5.95p | 5685559 |
| 15/12/2022 | 5.85p | 6.10p | 5.80p | 6.05p | 11167064 |
| 14/12/2022 | 5.30p | 6.08p | 5.10p | 5.90p | 82939440 |
| 13/12/2022 | 6.75p | 6.80p | 6.30p | 6.35p | 3551486 |
| 12/12/2022 | 6.90p | 7.10p | 6.66p | 6.75p | 693410 |
| 09/12/2022 | 6.95p | 7.10p | 6.70p | 6.90p | 793710 |
| 08/12/2022 | 7.00p | 7.10p | 6.52p | 6.90p | 1647066 |
| 07/12/2022 | 7.33p | 7.50p | 6.80p | 6.99p | 4621398 |
| 06/12/2022 | 7.75p | 8.10p | 7.00p | 7.33p | 10016217 |
| 05/12/2022 | 8.20p | 8.60p | 8.09p | 8.45p | 6135370 |
| 02/12/2022 | 8.05p | 8.30p | 8.00p | 8.10p | 2004375 |
| 01/12/2022 | 8.10p | 8.30p | 7.80p | 8.05p | 1531610 |
| 30/11/2022 | 8.00p | 8.30p | 7.70p | 8.10p | 1315470 |
| 29/11/2022 | 8.30p | 8.50p | 7.80p | 7.99p | 2248151 |
| 28/11/2022 | 8.05p | 8.80p | 7.85p | 8.25p | 6468091 |
| 25/11/2022 | 7.95p | 8.30p | 7.60p | 7.95p | 3514354 |
| 24/11/2022 | 8.55p | 9.30p | 7.50p | 7.99p | 16893872 |
| 23/11/2022 | 7.05p | 8.90p | 7.05p | 8.50p | 18337748 |
| 22/11/2022 | 5.95p | 7.30p | 5.95p | 7.10p | 14826408 |
| 21/11/2022 | 5.85p | 6.10p | 5.70p | 5.90p | 920944 |
| 18/11/2022 | 6.00p | 6.02p | 5.70p | 5.85p | 743821 |
| 17/11/2022 | 6.10p | 6.20p | 5.80p | 6.00p | 530046 |
| 16/11/2022 | 6.00p | 6.30p | 5.86p | 6.10p | 1399800 |
| 15/11/2022 | 5.95p | 6.10p | 5.80p | 6.00p | 1189725 |
| 14/11/2022 | 5.90p | 6.00p | 5.80p | 6.00p | 693904 |
| 11/11/2022 | 5.90p | 6.00p | 5.80p | 5.90p | 553071 |
| 10/11/2022 | 5.80p | 6.00p | 5.73p | 5.95p | 607480 |
| 09/11/2022 | 5.80p | 6.00p | 5.66p | 5.80p | 670804 |
| 08/11/2022 | 5.50p | 6.00p | 5.40p | 5.80p | 1345267 |
| 07/11/2022 | 5.55p | 5.60p | 5.42p | 5.50p | 1327653 |
| 04/11/2022 | 5.80p | 6.00p | 5.40p | 5.55p | 3013987 |
| 03/11/2022 | 5.60p | 6.00p | 5.50p | 5.80p | 2271483 |
| 02/11/2022 | 5.95p | 6.00p | 5.50p | 5.60p | 6610009 |
| 01/11/2022 | 6.05p | 6.20p | 5.90p | 5.95p | 3036780 |
| 31/10/2022 | 6.05p | 6.40p | 5.93p | 6.10p | 1030308 |
| 28/10/2022 | 6.05p | 6.20p | 5.90p | 6.05p | 465276 |
| 27/10/2022 | 6.00p | 6.20p | 5.80p | 5.94p | 998301 |
| 26/10/2022 | 6.00p | 6.20p | 5.80p | 6.10p | 754390 |
| 25/10/2022 | 6.00p | 6.20p | 5.80p | 6.05p | 908144 |
| 24/10/2022 | 6.25p | 6.30p | 5.80p | 6.00p | 3615911 |
| 21/10/2022 | 6.25p | 6.50p | 6.13p | 6.25p | 583248 |
| 20/10/2022 | 6.40p | 6.50p | 6.20p | 6.35p | 1054523 |
| 19/10/2022 | 6.55p | 6.80p | 6.30p | 6.40p | 966638 |
| 18/10/2022 | 6.25p | 6.67p | 6.00p | 6.55p | 2046459 |
| 17/10/2022 | 6.35p | 6.50p | 6.00p | 6.50p | 503991 |
| 14/10/2022 | 6.10p | 6.47p | 6.00p | 6.35p | 752258 |
| 13/10/2022 | 6.35p | 6.50p | 6.00p | 6.00p | 1356495 |
| 12/10/2022 | 6.48p | 6.70p | 6.21p | 6.35p | 1462067 |
| 11/10/2022 | 6.88p | 7.00p | 6.25p | 6.48p | 1710954 |
| 10/10/2022 | 6.35p | 7.25p | 6.25p | 6.88p | 4408591 |
| 07/10/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 544080 |
| 06/10/2022 | 6.00p | 6.38p | 5.80p | 6.00p | 3388097 |
| 05/10/2022 | 6.00p | 6.15p | 5.89p | 6.00p | 772158 |
| 04/10/2022 | 6.30p | 6.60p | 5.88p | 6.00p | 2090594 |
| 03/10/2022 | 6.50p | 6.70p | 6.00p | 6.30p | 1567025 |
| 30/09/2022 | 6.45p | 6.57p | 6.30p | 6.50p | 1329930 |
| 29/09/2022 | 6.85p | 7.00p | 6.30p | 6.48p | 1369347 |
| 28/09/2022 | 7.25p | 7.50p | 6.70p | 6.85p | 3274478 |
| 27/09/2022 | 7.05p | 7.25p | 6.80p | 7.25p | 1179263 |
| 26/09/2022 | 6.55p | 7.50p | 6.50p | 7.10p | 4068725 |
| 23/09/2022 | 6.80p | 7.00p | 6.27p | 6.50p | 2803828 |
| 22/09/2022 | 6.55p | 7.00p | 6.40p | 6.80p | 1746204 |
| 21/09/2022 | 5.90p | 7.00p | 5.86p | 6.55p | 6564353 |
| 20/09/2022 | 5.70p | 6.20p | 5.55p | 5.88p | 3467011 |
| 19/09/2022 | 5.70p | 5.90p | 5.30p | 5.70p | 4713363 |
| 16/09/2022 | 5.70p | 5.90p | 5.30p | 5.70p | 4713363 |
| 15/09/2022 | 5.90p | 6.20p | 5.67p | 5.70p | 3593201 |
| 14/09/2022 | 7.20p | 7.40p | 5.68p | 6.00p | 25534084 |
| 13/09/2022 | 7.40p | 7.59p | 7.20p | 7.30p | 378463 |
| 12/09/2022 | 6.60p | 8.30p | 6.50p | 7.40p | 8513543 |
| 09/09/2022 | 6.45p | 6.80p | 6.15p | 6.43p | 5239858 |
| 08/09/2022 | 7.25p | 7.37p | 6.40p | 6.45p | 6702078 |
| 07/09/2022 | 7.20p | 7.40p | 7.10p | 7.25p | 1948239 |
| 06/09/2022 | 7.30p | 7.40p | 7.10p | 7.20p | 1778766 |
| 05/09/2022 | 7.50p | 7.50p | 7.22p | 7.30p | 1941382 |
| 02/09/2022 | 7.40p | 7.50p | 7.30p | 7.40p | 946518 |
| 01/09/2022 | 7.40p | 7.50p | 7.30p | 7.40p | 566149 |
| 31/08/2022 | 7.75p | 8.00p | 7.26p | 7.50p | 1501909 |
| 30/08/2022 | 8.05p | 8.50p | 7.53p | 7.75p | 1604888 |
| 29/08/2022 | 7.75p | 8.50p | 7.60p | 8.05p | 2590462 |
| 26/08/2022 | 7.75p | 8.50p | 7.60p | 8.05p | 2590462 |
| 25/08/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 1124725 |
| 24/08/2022 | 7.40p | 8.00p | 7.34p | 7.75p | 1702929 |
| 23/08/2022 | 7.40p | 7.50p | 7.20p | 7.30p | 1421676 |
| 22/08/2022 | 7.60p | 7.60p | 7.30p | 7.30p | 1480138 |
| 19/08/2022 | 7.45p | 7.80p | 7.33p | 7.60p | 1220005 |
| 18/08/2022 | 7.75p | 7.80p | 7.40p | 7.50p | 1215660 |
| 17/08/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 1444572 |
| 16/08/2022 | 7.75p | 8.00p | 7.50p | 8.00p | 982177 |
| 15/08/2022 | 7.75p | 8.00p | 7.50p | 7.70p | 1617828 |
| 12/08/2022 | 7.75p | 7.93p | 7.65p | 7.75p | 2419759 |
| 11/08/2022 | 7.75p | 8.00p | 7.65p | 7.75p | 627207 |
| 10/08/2022 | 7.95p | 8.20p | 7.50p | 7.75p | 1185830 |
| 09/08/2022 | 7.90p | 8.20p | 7.50p | 7.95p | 2477764 |
| 08/08/2022 | 7.60p | 8.00p | 7.45p | 7.95p | 3238359 |
| 05/08/2022 | 7.40p | 7.90p | 7.30p | 7.60p | 3482498 |
| 04/08/2022 | 7.60p | 7.90p | 7.30p | 7.40p | 1992515 |
| 03/08/2022 | 7.40p | 7.90p | 7.30p | 7.60p | 1923134 |
| 02/08/2022 | 7.60p | 7.90p | 7.33p | 7.40p | 4092360 |
| 01/08/2022 | 7.40p | 7.90p | 7.30p | 7.40p | 3736224 |
| 29/07/2022 | 7.60p | 7.80p | 7.30p | 7.40p | 1160235 |
| 28/07/2022 | 7.60p | 7.77p | 7.30p | 7.60p | 741366 |
| 27/07/2022 | 7.75p | 7.90p | 7.33p | 7.50p | 2454480 |
| 26/07/2022 | 7.75p | 7.90p | 7.60p | 7.75p | 1012560 |
| 25/07/2022 | 7.85p | 7.90p | 7.50p | 7.75p | 1884375 |
| 22/07/2022 | 8.10p | 8.40p | 7.50p | 7.85p | 2063302 |
| 21/07/2022 | 8.10p | 8.22p | 7.86p | 8.10p | 2281518 |
| 20/07/2022 | 8.10p | 8.40p | 7.86p | 8.10p | 1613903 |
| 19/07/2022 | 8.20p | 8.40p | 7.80p | 8.10p | 1014783 |
| 18/07/2022 | 8.20p | 8.35p | 7.90p | 8.20p | 701016 |
| 15/07/2022 | 8.10p | 8.24p | 7.90p | 8.15p | 1325713 |
| 14/07/2022 | 8.10p | 8.33p | 7.97p | 8.10p | 476442 |
| 13/07/2022 | 8.10p | 8.40p | 7.94p | 8.10p | 732597 |
| 12/07/2022 | 8.10p | 8.47p | 7.93p | 8.18p | 497548 |
| 11/07/2022 | 8.25p | 8.40p | 7.80p | 8.40p | 906263 |
| 08/07/2022 | 8.25p | 8.40p | 8.13p | 8.20p | 656180 |
| 07/07/2022 | 8.20p | 8.40p | 8.00p | 8.25p | 1985697 |
| 06/07/2022 | 8.60p | 8.82p | 8.10p | 8.20p | 1907318 |
| 05/07/2022 | 8.65p | 8.70p | 8.50p | 8.60p | 1221677 |
| 04/07/2022 | 8.80p | 9.50p | 8.50p | 8.65p | 1877526 |
| 01/07/2022 | 8.05p | 9.50p | 8.00p | 9.00p | 3502563 |
| 30/06/2022 | 8.15p | 8.20p | 7.80p | 8.03p | 1748938 |
| 29/06/2022 | 8.05p | 8.30p | 7.92p | 8.15p | 1045457 |
| 28/06/2022 | 7.90p | 8.30p | 7.85p | 8.05p | 1079477 |
| 27/06/2022 | 8.20p | 8.30p | 7.70p | 7.90p | 1604021 |
| 24/06/2022 | 7.90p | 8.30p | 7.70p | 8.20p | 2035285 |
| 23/06/2022 | 8.05p | 8.17p | 7.80p | 7.90p | 1954421 |
| 22/06/2022 | 8.60p | 8.60p | 7.90p | 8.10p | 3508479 |
| 21/06/2022 | 8.85p | 8.85p | 8.50p | 8.80p | 676815 |
| 20/06/2022 | 8.80p | 9.10p | 8.55p | 8.80p | 2031803 |
| 17/06/2022 | 8.55p | 9.00p | 8.45p | 8.85p | 1377521 |
| 16/06/2022 | 8.95p | 9.04p | 8.42p | 8.47p | 2240250 |
| 15/06/2022 | 8.90p | 9.10p | 8.77p | 8.95p | 1280725 |
| 14/06/2022 | 9.30p | 9.30p | 8.60p | 8.80p | 3786908 |
| 13/06/2022 | 9.70p | 9.70p | 9.10p | 9.30p | 1412170 |
| 10/06/2022 | 10.00p | 10.10p | 9.60p | 9.60p | 2990570 |
| 09/06/2022 | 10.45p | 10.59p | 9.90p | 10.25p | 3706716 |
| 08/06/2022 | 10.80p | 11.48p | 10.10p | 10.50p | 4649277 |
| 07/06/2022 | 9.95p | 10.93p | 9.95p | 10.80p | 2952657 |
| 06/06/2022 | 9.85p | 10.20p | 9.50p | 9.95p | 1299292 |
| 03/06/2022 | 9.75p | 10.10p | 9.50p | 9.85p | 1032157 |
| 02/06/2022 | 9.75p | 10.10p | 9.50p | 9.85p | 1032157 |
| 01/06/2022 | 9.75p | 10.10p | 9.50p | 9.85p | 1032157 |
| 31/05/2022 | 9.85p | 10.20p | 9.60p | 9.90p | 1447399 |
| 30/05/2022 | 9.30p | 10.26p | 9.00p | 9.85p | 3458465 |
| 27/05/2022 | 9.25p | 9.50p | 9.00p | 9.30p | 1697378 |
| 26/05/2022 | 9.15p | 9.50p | 8.95p | 9.16p | 1623314 |
| 25/05/2022 | 9.05p | 9.30p | 8.80p | 9.15p | 572210 |
| 24/05/2022 | 9.00p | 10.00p | 8.90p | 9.00p | 3480509 |
| 23/05/2022 | 9.20p | 9.40p | 8.70p | 9.00p | 1092752 |
| 20/05/2022 | 9.20p | 9.33p | 9.03p | 9.22p | 636677 |
| 19/05/2022 | 9.20p | 9.38p | 8.79p | 9.20p | 960887 |
| 18/05/2022 | 9.35p | 9.44p | 9.00p | 9.02p | 1448443 |
| 17/05/2022 | 9.35p | 10.00p | 9.20p | 9.35p | 839584 |
| 16/05/2022 | 9.50p | 9.74p | 9.30p | 9.35p | 802833 |
| 13/05/2022 | 8.85p | 10.00p | 8.85p | 9.50p | 2954646 |
| 12/05/2022 | 9.25p | 9.30p | 8.49p | 8.50p | 2709326 |
| 11/05/2022 | 9.75p | 10.00p | 9.10p | 9.30p | 1313281 |
| 10/05/2022 | 9.60p | 10.00p | 9.50p | 9.50p | 1393133 |
| 09/05/2022 | 10.00p | 10.22p | 9.50p | 9.50p | 1944113 |
| 06/05/2022 | 10.40p | 10.60p | 9.71p | 10.00p | 2631222 |
| 05/05/2022 | 10.85p | 10.85p | 10.13p | 10.70p | 1952661 |
| 04/05/2022 | 10.85p | 11.00p | 10.60p | 10.85p | 1905230 |
| 03/05/2022 | 10.60p | 11.00p | 10.38p | 10.90p | 3913104 |
| 02/05/2022 | 10.55p | 10.90p | 10.28p | 10.60p | 2989772 |
| 29/04/2022 | 10.55p | 10.90p | 10.28p | 10.60p | 2842622 |
| 28/04/2022 | 10.35p | 10.90p | 10.00p | 10.55p | 1492271 |
| 27/04/2022 | 10.75p | 10.90p | 10.00p | 10.35p | 2383898 |
| 26/04/2022 | 10.15p | 11.30p | 9.80p | 9.80p | 1656403 |
| 25/04/2022 | 10.40p | 10.80p | 9.60p | 9.80p | 3016758 |
| 22/04/2022 | 10.25p | 10.80p | 10.00p | 10.80p | 2612486 |
| 21/04/2022 | 10.45p | 10.50p | 9.70p | 10.10p | 4728816 |
| 20/04/2022 | 11.45p | 11.50p | 10.50p | 10.55p | 2838567 |
| 19/04/2022 | 11.45p | 12.50p | 11.00p | 11.52p | 5431794 |
| 18/04/2022 | 10.85p | 11.90p | 10.80p | 11.48p | 6550286 |
| 15/04/2022 | 10.85p | 11.90p | 10.80p | 11.48p | 6550286 |
| 14/04/2022 | 10.85p | 11.90p | 10.80p | 11.48p | 6550286 |
| 13/04/2022 | 10.05p | 11.50p | 10.00p | 10.80p | 6283116 |
| 12/04/2022 | 10.15p | 10.50p | 9.60p | 10.25p | 2299765 |
| 11/04/2022 | 10.05p | 10.50p | 9.60p | 9.80p | 3217331 |
| 08/04/2022 | 9.80p | 10.20p | 9.60p | 10.12p | 2795571 |
| 07/04/2022 | 10.25p | 10.30p | 9.00p | 10.00p | 5281957 |
| 06/04/2022 | 8.55p | 10.80p | 8.43p | 10.25p | 10757734 |
| 05/04/2022 | 8.60p | 9.00p | 8.20p | 8.50p | 3017280 |
| 04/04/2022 | 8.60p | 8.70p | 8.30p | 8.38p | 1945916 |
| 01/04/2022 | 8.60p | 8.70p | 8.38p | 8.38p | 2446331 |
| 31/03/2022 | 8.65p | 8.70p | 8.33p | 8.60p | 2456878 |
| 30/03/2022 | 9.03p | 9.03p | 8.40p | 8.50p | 3368917 |
| 29/03/2022 | 9.08p | 9.17p | 8.80p | 8.83p | 2574118 |
| 28/03/2022 | 9.25p | 9.50p | 8.80p | 9.00p | 3213130 |
| 25/03/2022 | 9.15p | 9.69p | 9.00p | 9.25p | 3586258 |
| 24/03/2022 | 8.95p | 9.40p | 8.71p | 9.24p | 2911529 |
| 23/03/2022 | 8.85p | 9.20p | 8.70p | 8.95p | 651252 |
| 22/03/2022 | 8.95p | 9.05p | 8.50p | 8.85p | 1822187 |
*Close Price adjusted for both dividends and splits