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:
- Buy Vistry Group (VTY) by Stephen Wright in The Motley Fool
- Sell Surface Transforms (SCE) by Steve Moore in ShareProphets
- Avoid Greggs (GRG) by Steve Moore in ShareProphets
- Sell Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy BAE Systems (BA.) by Goldman Sachs
- Hold M&G (MNG) by Simon Watkins in The Motley Fool
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Neutral Tate & Lyle (TATE) by UBS
- Neutral HSBC Holdings (HSBA) by UBS
- Buy Keller Group (KLR) by Berenberg
- Buy National Grid (NG.) by Goldman Sachs
- Buy Inchcape (INCH) by Berenberg
- Sector Perform Keller Group (KLR) by RBC Capital
Lexington Gold Ltd (DI) (LEX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/05/2025 | 3.55p | 3.62p | 3.46p | 3.55p | 447751 |
| 23/05/2025 | 3.50p | 3.60p | 3.50p | 3.55p | 281606 |
| 22/05/2025 | 3.50p | 3.60p | 3.40p | 3.50p | 147433 |
| 21/05/2025 | 3.30p | 3.52p | 3.30p | 3.50p | 168966 |
| 20/05/2025 | 3.30p | 3.35p | 3.25p | 3.30p | 337714 |
| 19/05/2025 | 3.25p | 3.30p | 3.24p | 3.30p | 39500 |
| 16/05/2025 | 3.25p | 3.30p | 3.20p | 3.30p | 758868 |
| 15/05/2025 | 3.25p | 3.26p | 3.21p | 3.25p | 54166 |
| 14/05/2025 | 3.25p | 3.26p | 3.21p | 3.25p | 17964 |
| 13/05/2025 | 3.25p | 3.25p | 3.11p | 3.25p | 210182 |
| 12/05/2025 | 3.25p | 3.28p | 3.20p | 3.25p | 338127 |
| 09/05/2025 | 3.15p | 3.28p | 3.10p | 3.25p | 1062345 |
| 08/05/2025 | 3.25p | 3.25p | 3.15p | 3.15p | 400690 |
| 07/05/2025 | 3.25p | 3.28p | 3.25p | 3.25p | 179137 |
| 06/05/2025 | 3.15p | 3.28p | 3.10p | 3.25p | 252162 |
| 02/05/2025 | 3.30p | 3.30p | 3.00p | 3.15p | 806348 |
| 01/05/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 533839 |
| 30/04/2025 | 3.10p | 3.40p | 3.10p | 3.30p | 1542137 |
| 29/04/2025 | 3.35p | 3.35p | 3.01p | 3.05p | 1951404 |
| 28/04/2025 | 3.35p | 3.40p | 3.30p | 3.35p | 229980 |
| 25/04/2025 | 3.60p | 3.60p | 3.35p | 3.35p | 200042 |
| 24/04/2025 | 3.60p | 3.65p | 3.50p | 3.60p | 79328 |
| 23/04/2025 | 3.60p | 3.68p | 3.50p | 3.60p | 970299 |
| 22/04/2025 | 3.50p | 3.69p | 3.50p | 3.60p | 547189 |
| 17/04/2025 | 3.45p | 3.60p | 3.42p | 3.50p | 1593410 |
| 16/04/2025 | 3.40p | 3.43p | 3.31p | 3.40p | 190965 |
| 15/04/2025 | 3.35p | 3.40p | 3.30p | 3.40p | 263193 |
| 14/04/2025 | 3.40p | 3.50p | 3.35p | 3.35p | 47683 |
| 11/04/2025 | 3.40p | 3.50p | 3.39p | 3.40p | 159119 |
| 10/04/2025 | 3.40p | 3.50p | 3.30p | 3.40p | 232947 |
| 09/04/2025 | 3.40p | 3.40p | 3.25p | 3.40p | 116220 |
| 08/04/2025 | 3.40p | 3.40p | 3.30p | 3.40p | 6218 |
| 07/04/2025 | 3.40p | 3.50p | 3.30p | 3.40p | 229789 |
| 04/04/2025 | 3.40p | 3.50p | 3.32p | 3.40p | 35635 |
| 03/04/2025 | 3.40p | 3.50p | 3.40p | 3.40p | 28657 |
| 02/04/2025 | 3.40p | 3.55p | 3.32p | 3.40p | 208018 |
| 01/04/2025 | 3.55p | 3.59p | 3.40p | 3.40p | 480557 |
| 31/03/2025 | 3.55p | 3.59p | 3.55p | 3.55p | 61740 |
| 28/03/2025 | 3.45p | 3.60p | 3.45p | 3.55p | 814456 |
| 27/03/2025 | 3.50p | 3.57p | 3.42p | 3.45p | 443219 |
| 26/03/2025 | 3.45p | 3.56p | 3.42p | 3.50p | 1637109 |
| 25/03/2025 | 3.55p | 3.60p | 3.45p | 3.45p | 609386 |
| 24/03/2025 | 3.65p | 3.68p | 3.52p | 3.55p | 570468 |
| 21/03/2025 | 3.65p | 3.68p | 3.65p | 3.65p | 27732 |
| 20/03/2025 | 3.55p | 3.66p | 3.55p | 3.65p | 234338 |
| 19/03/2025 | 3.55p | 3.60p | 3.53p | 3.55p | 820122 |
| 18/03/2025 | 3.55p | 3.60p | 3.55p | 3.55p | 736490 |
| 17/03/2025 | 3.60p | 3.70p | 3.53p | 3.55p | 355869 |
| 14/03/2025 | 3.75p | 3.80p | 3.60p | 3.60p | 1082103 |
| 13/03/2025 | 3.60p | 3.88p | 3.60p | 3.75p | 2793521 |
| 12/03/2025 | 3.75p | 3.78p | 3.60p | 3.60p | 33493 |
| 11/03/2025 | 3.45p | 3.75p | 3.45p | 3.60p | 1503691 |
| 10/03/2025 | 3.45p | 3.60p | 3.40p | 3.45p | 426538 |
| 07/03/2025 | 3.30p | 3.56p | 3.30p | 3.45p | 1433318 |
| 06/03/2025 | 3.35p | 3.40p | 3.20p | 3.30p | 139330 |
| 05/03/2025 | 3.35p | 3.35p | 3.30p | 3.35p | 37263 |
| 04/03/2025 | 3.35p | 3.40p | 3.30p | 3.35p | 130482 |
| 03/03/2025 | 3.60p | 3.62p | 3.32p | 3.35p | 304952 |
| 28/02/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 53259 |
| 27/02/2025 | 3.60p | 3.64p | 3.50p | 3.60p | 57983 |
| 26/02/2025 | 3.60p | 3.60p | 3.57p | 3.60p | 0 |
| 25/02/2025 | 3.60p | 3.60p | 3.50p | 3.60p | 10000 |
| 24/02/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 29656 |
| 21/02/2025 | 3.65p | 3.76p | 3.50p | 3.60p | 152871 |
| 20/02/2025 | 3.60p | 3.70p | 3.50p | 3.65p | 57179 |
| 19/02/2025 | 3.85p | 3.85p | 3.60p | 3.60p | 311730 |
| 18/02/2025 | 3.90p | 3.94p | 3.70p | 3.85p | 39603 |
| 17/02/2025 | 3.95p | 4.00p | 3.83p | 3.90p | 210376 |
| 14/02/2025 | 3.95p | 3.95p | 3.92p | 3.95p | 132763 |
| 13/02/2025 | 3.95p | 4.00p | 3.95p | 3.95p | 134113 |
| 12/02/2025 | 3.95p | 4.00p | 3.92p | 3.95p | 274878 |
| 11/02/2025 | 3.95p | 4.00p | 3.95p | 3.95p | 154132 |
| 10/02/2025 | 4.05p | 4.07p | 3.92p | 3.95p | 25125 |
| 07/02/2025 | 4.05p | 4.08p | 4.05p | 4.05p | 61020 |
| 06/02/2025 | 3.95p | 4.05p | 3.92p | 4.05p | 125560 |
| 05/02/2025 | 4.05p | 4.20p | 3.92p | 3.95p | 62805 |
| 04/02/2025 | 4.20p | 4.22p | 3.90p | 4.00p | 214237 |
| 03/02/2025 | 4.25p | 4.25p | 4.00p | 4.20p | 155667 |
| 31/01/2025 | 4.25p | 4.33p | 4.10p | 4.25p | 167434 |
| 30/01/2025 | 4.25p | 4.29p | 4.10p | 4.25p | 511315 |
| 29/01/2025 | 4.25p | 4.29p | 4.10p | 4.25p | 21760 |
| 28/01/2025 | 4.25p | 4.28p | 4.25p | 4.25p | 46733 |
| 27/01/2025 | 4.25p | 4.29p | 4.10p | 4.25p | 46815 |
| 24/01/2025 | 4.20p | 4.29p | 4.10p | 4.25p | 93857 |
| 23/01/2025 | 4.15p | 4.24p | 4.00p | 4.20p | 165767 |
| 22/01/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 139860 |
| 21/01/2025 | 4.15p | 4.19p | 4.15p | 4.15p | 49837 |
| 20/01/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 43322 |
| 17/01/2025 | 4.05p | 4.20p | 3.95p | 4.15p | 298935 |
| 16/01/2025 | 4.05p | 4.09p | 3.90p | 4.05p | 73795 |
| 15/01/2025 | 4.00p | 4.10p | 3.90p | 4.05p | 173976 |
| 14/01/2025 | 4.25p | 4.70p | 3.92p | 3.95p | 1247628 |
| 13/01/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 100413 |
| 10/01/2025 | 3.85p | 4.00p | 3.70p | 3.90p | 60443 |
| 09/01/2025 | 3.75p | 3.92p | 3.58p | 3.85p | 621015 |
| 08/01/2025 | 3.75p | 3.75p | 3.58p | 3.75p | 14126 |
| 07/01/2025 | 3.75p | 3.92p | 3.56p | 3.56p | 10304 |
| 06/01/2025 | 3.75p | 3.92p | 3.50p | 3.75p | 758 |
| 03/01/2025 | 3.75p | 3.92p | 3.55p | 3.75p | 157834 |
| 02/01/2025 | 3.75p | 3.92p | 3.63p | 3.75p | 149125 |
| 31/12/2024 | 3.70p | 3.84p | 3.60p | 3.75p | 112840 |
| 30/12/2024 | 3.70p | 3.70p | 3.50p | 3.70p | 20333 |
| 27/12/2024 | 3.70p | 3.85p | 3.50p | 3.70p | 2463 |
| 24/12/2024 | 3.70p | 3.84p | 3.70p | 3.70p | 30000 |
| 23/12/2024 | 3.70p | 3.87p | 3.52p | 3.70p | 50443 |
| 20/12/2024 | 3.75p | 3.78p | 3.60p | 3.70p | 64810 |
| 19/12/2024 | 3.75p | 3.75p | 3.50p | 3.50p | 128753 |
| 18/12/2024 | 3.90p | 3.90p | 3.66p | 3.75p | 318179 |
| 17/12/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 100344 |
| 16/12/2024 | 3.90p | 3.94p | 3.73p | 3.85p | 213918 |
| 13/12/2024 | 3.85p | 3.85p | 3.81p | 3.85p | 3797 |
| 12/12/2024 | 3.85p | 3.94p | 3.83p | 3.85p | 177282 |
| 11/12/2024 | 3.85p | 4.00p | 3.83p | 3.85p | 16767 |
| 10/12/2024 | 3.85p | 3.90p | 3.70p | 3.85p | 354638 |
| 09/12/2024 | 3.85p | 3.94p | 3.82p | 3.85p | 481091 |
| 06/12/2024 | 3.90p | 3.90p | 3.82p | 3.85p | 107253 |
| 05/12/2024 | 3.60p | 3.87p | 3.50p | 3.85p | 943407 |
| 04/12/2024 | 3.60p | 3.70p | 3.60p | 3.60p | 432 |
| 03/12/2024 | 3.60p | 3.70p | 3.50p | 3.60p | 262299 |
| 02/12/2024 | 3.45p | 3.58p | 3.30p | 3.50p | 371329 |
| 29/11/2024 | 3.45p | 3.50p | 3.33p | 3.45p | 134601 |
| 28/11/2024 | 3.45p | 3.51p | 3.30p | 3.45p | 5145 |
| 27/11/2024 | 3.45p | 3.51p | 3.30p | 3.45p | 45396 |
| 26/11/2024 | 3.45p | 3.55p | 3.30p | 3.45p | 484 |
| 25/11/2024 | 3.45p | 3.55p | 3.31p | 3.45p | 132895 |
| 22/11/2024 | 3.50p | 3.60p | 3.26p | 3.45p | 1037449 |
| 21/11/2024 | 3.50p | 3.56p | 3.50p | 3.50p | 70300 |
| 20/11/2024 | 3.50p | 3.53p | 3.50p | 3.50p | 0 |
| 19/11/2024 | 3.60p | 3.60p | 3.40p | 3.50p | 276367 |
| 18/11/2024 | 3.60p | 3.60p | 3.40p | 3.55p | 599565 |
| 15/11/2024 | 3.60p | 3.70p | 3.60p | 3.60p | 217 |
| 14/11/2024 | 3.55p | 3.70p | 3.52p | 3.60p | 508823 |
| 13/11/2024 | 3.45p | 3.60p | 3.45p | 3.50p | 1695 |
| 12/11/2024 | 3.45p | 3.60p | 3.40p | 3.50p | 8247 |
| 11/11/2024 | 3.45p | 3.60p | 3.43p | 3.50p | 114 |
| 08/11/2024 | 3.45p | 3.60p | 3.40p | 3.50p | 29575 |
| 07/11/2024 | 3.65p | 3.65p | 3.40p | 3.50p | 356332 |
| 06/11/2024 | 3.65p | 3.77p | 3.50p | 3.65p | 150349 |
| 05/11/2024 | 3.65p | 3.77p | 3.50p | 3.65p | 14116 |
| 04/11/2024 | 3.65p | 3.77p | 3.55p | 3.65p | 300019 |
| 01/11/2024 | 3.60p | 3.77p | 3.50p | 3.65p | 725010 |
| 31/10/2024 | 3.65p | 3.70p | 3.50p | 3.60p | 241119 |
| 30/10/2024 | 3.65p | 3.70p | 3.46p | 3.65p | 82976 |
| 29/10/2024 | 3.65p | 3.72p | 3.46p | 3.65p | 53282 |
| 28/10/2024 | 3.75p | 3.80p | 3.55p | 3.65p | 283450 |
| 25/10/2024 | 3.75p | 3.75p | 3.65p | 3.75p | 232 |
| 24/10/2024 | 3.75p | 3.90p | 3.60p | 3.75p | 70190 |
| 23/10/2024 | 3.65p | 3.90p | 3.57p | 3.75p | 916269 |
| 22/10/2024 | 3.60p | 3.69p | 3.53p | 3.65p | 392643 |
| 21/10/2024 | 3.45p | 3.60p | 3.40p | 3.60p | 1108542 |
| 18/10/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 28869 |
| 17/10/2024 | 3.55p | 3.58p | 3.40p | 3.45p | 578876 |
| 16/10/2024 | 3.55p | 3.58p | 3.50p | 3.55p | 287 |
| 15/10/2024 | 3.55p | 3.55p | 3.50p | 3.55p | 71859 |
| 14/10/2024 | 3.70p | 3.70p | 3.43p | 3.55p | 477626 |
| 11/10/2024 | 3.70p | 3.74p | 3.50p | 3.65p | 50273 |
| 10/10/2024 | 3.70p | 3.74p | 3.53p | 3.65p | 60019 |
| 09/10/2024 | 3.70p | 3.80p | 3.53p | 3.65p | 163070 |
| 08/10/2024 | 3.90p | 3.90p | 3.66p | 3.70p | 176220 |
| 07/10/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 164574 |
| 04/10/2024 | 3.90p | 4.00p | 3.90p | 3.90p | 26038 |
| 03/10/2024 | 4.00p | 4.00p | 3.90p | 3.90p | 52826 |
| 02/10/2024 | 4.00p | 4.10p | 4.00p | 4.05p | 5073 |
| 01/10/2024 | 4.15p | 4.15p | 4.00p | 4.05p | 385607 |
| 30/09/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 14322 |
| 27/09/2024 | 4.25p | 4.25p | 4.10p | 4.15p | 246413 |
| 26/09/2024 | 4.25p | 4.27p | 4.20p | 4.25p | 138532 |
| 25/09/2024 | 4.30p | 4.37p | 4.20p | 4.25p | 153315 |
| 24/09/2024 | 4.50p | 4.70p | 4.20p | 4.30p | 343706 |
| 23/09/2024 | 4.50p | 4.70p | 4.33p | 4.50p | 238166 |
| 20/09/2024 | 4.35p | 4.82p | 4.30p | 4.50p | 1525635 |
| 19/09/2024 | 3.90p | 4.50p | 3.90p | 4.35p | 605483 |
| 18/09/2024 | 3.90p | 4.00p | 3.90p | 3.90p | 4033 |
| 17/09/2024 | 3.85p | 4.00p | 3.76p | 3.90p | 73627 |
| 16/09/2024 | 3.65p | 4.00p | 3.65p | 3.85p | 863296 |
| 13/09/2024 | 3.60p | 3.75p | 3.60p | 3.65p | 95726 |
| 12/09/2024 | 3.55p | 3.65p | 3.42p | 3.60p | 130924 |
| 11/09/2024 | 3.10p | 3.55p | 3.10p | 3.55p | 1635623 |
| 10/09/2024 | 3.20p | 3.20p | 3.10p | 3.15p | 274263 |
| 09/09/2024 | 3.30p | 3.34p | 3.20p | 3.25p | 61402 |
| 06/09/2024 | 3.40p | 3.40p | 3.30p | 3.30p | 215588 |
| 05/09/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 252 |
| 04/09/2024 | 3.45p | 3.45p | 3.30p | 3.40p | 161965 |
| 03/09/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 4984 |
| 02/09/2024 | 3.45p | 3.50p | 3.41p | 3.45p | 4503 |
| 30/08/2024 | 3.45p | 3.45p | 3.41p | 3.45p | 18500 |
| 29/08/2024 | 3.45p | 3.46p | 3.45p | 3.45p | 200000 |
| 28/08/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 46 |
| 27/08/2024 | 3.45p | 3.48p | 3.40p | 3.45p | 182657 |
| 23/08/2024 | 3.45p | 3.45p | 3.40p | 3.45p | 6000 |
| 22/08/2024 | 3.50p | 3.50p | 3.40p | 3.45p | 152466 |
| 21/08/2024 | 3.50p | 3.57p | 3.41p | 3.50p | 52250 |
| 20/08/2024 | 3.50p | 3.57p | 3.40p | 3.50p | 39406 |
| 19/08/2024 | 3.45p | 3.53p | 3.35p | 3.50p | 343797 |
| 16/08/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 50138 |
| 15/08/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 20884 |
| 14/08/2024 | 3.50p | 3.51p | 3.50p | 3.50p | 0 |
| 13/08/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 125686 |
| 12/08/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 10968 |
| 09/08/2024 | 3.55p | 3.55p | 3.42p | 3.50p | 37400 |
*Close Price adjusted for both dividends and splits