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
Orosur Mining Inc (OMI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 346358 |
| 23/12/2024 | 8.25p | 8.50p | 7.00p | 7.25p | 5241926 |
| 20/12/2024 | 8.70p | 8.80p | 8.00p | 8.25p | 2659860 |
| 19/12/2024 | 6.90p | 9.00p | 6.90p | 8.40p | 8688614 |
| 18/12/2024 | 7.80p | 10.00p | 7.60p | 8.80p | 6396237 |
| 17/12/2024 | 8.00p | 8.20p | 7.60p | 7.70p | 4146478 |
| 16/12/2024 | 7.75p | 8.00p | 7.50p | 7.94p | 2743794 |
| 13/12/2024 | 7.50p | 8.50p | 7.20p | 8.00p | 7460913 |
| 12/12/2024 | 6.55p | 7.30p | 6.50p | 7.20p | 2289670 |
| 11/12/2024 | 6.65p | 6.80p | 6.43p | 6.55p | 2989570 |
| 10/12/2024 | 6.40p | 6.80p | 6.40p | 6.80p | 4179960 |
| 09/12/2024 | 5.75p | 7.50p | 5.60p | 6.50p | 19592328 |
| 06/12/2024 | 5.45p | 5.60p | 5.30p | 5.38p | 5001211 |
| 05/12/2024 | 5.50p | 5.70p | 5.30p | 5.40p | 3794622 |
| 04/12/2024 | 5.20p | 5.60p | 5.10p | 5.34p | 2799166 |
| 03/12/2024 | 5.15p | 5.30p | 5.00p | 5.20p | 10201947 |
| 02/12/2024 | 4.90p | 6.30p | 4.80p | 5.15p | 7845030 |
| 29/11/2024 | 4.80p | 5.00p | 4.24p | 4.70p | 4772354 |
| 28/11/2024 | 4.35p | 5.20p | 4.20p | 4.80p | 5084180 |
| 27/11/2024 | 3.15p | 4.20p | 3.01p | 4.10p | 6789582 |
| 26/11/2024 | 2.65p | 3.30p | 2.60p | 3.15p | 1101678 |
| 25/11/2024 | 2.60p | 2.80p | 2.50p | 2.65p | 135956 |
| 22/11/2024 | 2.60p | 2.70p | 2.55p | 2.60p | 273 |
| 21/11/2024 | 2.65p | 2.80p | 2.50p | 2.60p | 267989 |
| 20/11/2024 | 2.80p | 2.80p | 2.50p | 2.65p | 405369 |
| 19/11/2024 | 2.75p | 2.80p | 2.75p | 2.75p | 24946 |
| 18/11/2024 | 2.65p | 2.80p | 2.50p | 2.75p | 321023 |
| 15/11/2024 | 2.60p | 2.70p | 2.57p | 2.60p | 657110 |
| 14/11/2024 | 2.70p | 2.80p | 2.50p | 2.60p | 751696 |
| 13/11/2024 | 2.70p | 2.80p | 2.70p | 2.70p | 64765 |
| 12/11/2024 | 2.75p | 2.80p | 2.70p | 2.70p | 39520 |
| 11/11/2024 | 2.80p | 2.80p | 2.71p | 2.75p | 60587 |
| 08/11/2024 | 2.80p | 2.80p | 2.71p | 2.75p | 36682 |
| 07/11/2024 | 2.85p | 2.85p | 2.70p | 2.75p | 274254 |
| 06/11/2024 | 2.85p | 2.85p | 2.70p | 2.75p | 216322 |
| 05/11/2024 | 2.85p | 2.90p | 2.70p | 2.75p | 37281 |
| 04/11/2024 | 2.85p | 2.90p | 2.70p | 2.80p | 37670 |
| 01/11/2024 | 2.85p | 2.90p | 2.70p | 2.72p | 107038 |
| 31/10/2024 | 2.85p | 2.90p | 2.73p | 2.80p | 13509 |
| 30/10/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 43036 |
| 29/10/2024 | 2.85p | 2.90p | 2.70p | 2.80p | 829521 |
| 28/10/2024 | 2.85p | 2.90p | 2.70p | 2.80p | 71570 |
| 25/10/2024 | 2.90p | 3.00p | 2.70p | 2.80p | 485463 |
| 24/10/2024 | 2.80p | 2.90p | 2.70p | 2.85p | 773352 |
| 23/10/2024 | 2.85p | 3.00p | 2.70p | 2.80p | 502915 |
| 22/10/2024 | 2.90p | 3.30p | 2.67p | 2.85p | 2062015 |
| 21/10/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 936462 |
| 18/10/2024 | 2.80p | 3.00p | 2.60p | 2.90p | 1270102 |
| 17/10/2024 | 2.68p | 3.10p | 2.62p | 2.80p | 1828837 |
| 16/10/2024 | 2.63p | 2.75p | 2.55p | 2.65p | 164180 |
| 15/10/2024 | 2.63p | 2.75p | 2.55p | 2.65p | 232518 |
| 14/10/2024 | 2.55p | 2.75p | 2.55p | 2.65p | 1163978 |
| 11/10/2024 | 2.63p | 2.75p | 2.50p | 2.55p | 228708 |
| 10/10/2024 | 2.63p | 2.75p | 2.50p | 2.63p | 50529 |
| 09/10/2024 | 2.63p | 2.75p | 2.50p | 2.63p | 570376 |
| 08/10/2024 | 2.63p | 2.75p | 2.50p | 2.63p | 394910 |
| 07/10/2024 | 2.70p | 2.80p | 2.50p | 2.63p | 694202 |
| 04/10/2024 | 2.85p | 3.00p | 2.60p | 2.70p | 357284 |
| 03/10/2024 | 2.68p | 3.00p | 2.68p | 2.85p | 1293418 |
| 02/10/2024 | 2.75p | 2.90p | 2.60p | 2.68p | 158457 |
| 01/10/2024 | 2.88p | 3.00p | 2.50p | 2.75p | 2378107 |
| 30/09/2024 | 3.25p | 3.50p | 2.72p | 2.88p | 1896511 |
| 27/09/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 283922 |
| 26/09/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 101903 |
| 25/09/2024 | 3.25p | 3.50p | 3.12p | 3.25p | 8773 |
| 24/09/2024 | 3.43p | 3.60p | 3.00p | 3.25p | 179797 |
| 23/09/2024 | 3.30p | 3.50p | 3.00p | 3.43p | 963019 |
| 20/09/2024 | 3.55p | 3.70p | 3.20p | 3.30p | 685576 |
| 19/09/2024 | 3.60p | 3.80p | 3.40p | 3.55p | 128179 |
| 18/09/2024 | 3.60p | 3.80p | 3.43p | 3.60p | 6033 |
| 17/09/2024 | 3.60p | 3.80p | 3.41p | 3.60p | 84104 |
| 16/09/2024 | 3.65p | 3.80p | 3.40p | 3.60p | 475368 |
| 13/09/2024 | 3.55p | 3.80p | 3.50p | 3.65p | 416815 |
| 12/09/2024 | 3.70p | 3.80p | 3.50p | 3.55p | 598666 |
| 11/09/2024 | 3.85p | 4.10p | 3.60p | 3.70p | 841856 |
| 10/09/2024 | 2.65p | 4.40p | 2.65p | 3.85p | 9318687 |
| 09/09/2024 | 2.65p | 2.80p | 2.55p | 2.65p | 162762 |
| 06/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 11345 |
| 05/09/2024 | 2.60p | 2.80p | 2.59p | 2.65p | 288087 |
| 04/09/2024 | 2.75p | 2.90p | 2.55p | 2.60p | 299298 |
| 03/09/2024 | 2.80p | 2.90p | 2.71p | 2.75p | 76999 |
| 02/09/2024 | 2.60p | 2.90p | 2.60p | 2.80p | 674882 |
| 30/08/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 406587 |
| 29/08/2024 | 2.70p | 2.80p | 2.60p | 2.60p | 136812 |
| 28/08/2024 | 2.70p | 2.80p | 2.62p | 2.70p | 239414 |
| 27/08/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 126295 |
| 23/08/2024 | 2.75p | 2.80p | 2.70p | 2.70p | 297034 |
| 22/08/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 150249 |
| 21/08/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 5016 |
| 20/08/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 171150 |
| 19/08/2024 | 2.75p | 2.80p | 2.61p | 2.75p | 537526 |
| 16/08/2024 | 2.75p | 2.80p | 2.71p | 2.75p | 230611 |
| 15/08/2024 | 2.80p | 2.90p | 2.72p | 2.75p | 263327 |
| 14/08/2024 | 2.75p | 2.90p | 2.70p | 2.80p | 259386 |
| 13/08/2024 | 2.75p | 2.80p | 2.71p | 2.75p | 297337 |
| 12/08/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 226699 |
| 09/08/2024 | 3.00p | 3.00p | 2.75p | 2.75p | 1636089 |
| 08/08/2024 | 3.35p | 3.40p | 3.00p | 3.10p | 469392 |
| 07/08/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 67594 |
| 06/08/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 44441 |
| 05/08/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 527312 |
| 02/08/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 263646 |
| 01/08/2024 | 3.75p | 3.90p | 3.14p | 3.40p | 1827073 |
| 31/07/2024 | 4.00p | 4.00p | 3.70p | 3.85p | 187185 |
| 30/07/2024 | 4.00p | 4.20p | 3.80p | 4.00p | 728692 |
| 29/07/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 235365 |
| 26/07/2024 | 4.35p | 4.50p | 4.00p | 4.10p | 579157 |
| 25/07/2024 | 4.50p | 4.70p | 4.21p | 4.35p | 446213 |
| 24/07/2024 | 4.40p | 4.80p | 4.30p | 4.50p | 637628 |
| 23/07/2024 | 3.95p | 4.50p | 3.95p | 4.40p | 367783 |
| 22/07/2024 | 3.85p | 4.10p | 3.80p | 3.95p | 139936 |
| 19/07/2024 | 3.70p | 3.90p | 3.50p | 3.85p | 357165 |
| 18/07/2024 | 3.75p | 3.90p | 3.60p | 3.75p | 298801 |
| 17/07/2024 | 3.63p | 3.90p | 3.50p | 3.75p | 312912 |
| 16/07/2024 | 3.80p | 3.90p | 3.68p | 3.68p | 199458 |
| 15/07/2024 | 3.70p | 3.90p | 3.69p | 3.80p | 510999 |
| 12/07/2024 | 3.70p | 3.90p | 3.69p | 3.70p | 283560 |
| 11/07/2024 | 3.80p | 4.00p | 3.60p | 3.70p | 224156 |
| 10/07/2024 | 4.00p | 4.10p | 3.74p | 3.80p | 292288 |
| 09/07/2024 | 3.95p | 4.10p | 3.80p | 4.00p | 275510 |
| 08/07/2024 | 3.95p | 4.10p | 3.84p | 3.95p | 140512 |
| 05/07/2024 | 4.05p | 4.10p | 3.92p | 3.95p | 47172 |
| 04/07/2024 | 4.00p | 4.20p | 3.95p | 4.05p | 482580 |
| 03/07/2024 | 4.25p | 4.30p | 4.04p | 4.05p | 359487 |
| 02/07/2024 | 4.40p | 4.60p | 4.20p | 4.25p | 133112 |
| 01/07/2024 | 4.50p | 4.70p | 4.40p | 4.40p | 452559 |
| 28/06/2024 | 4.40p | 4.50p | 4.30p | 4.40p | 36136 |
| 27/06/2024 | 4.40p | 4.50p | 4.33p | 4.40p | 131000 |
| 26/06/2024 | 4.10p | 4.50p | 4.00p | 4.40p | 196286 |
| 25/06/2024 | 3.70p | 4.20p | 3.50p | 4.10p | 564184 |
| 24/06/2024 | 3.95p | 4.00p | 3.50p | 3.70p | 250978 |
| 21/06/2024 | 3.95p | 4.00p | 3.90p | 3.95p | 11813 |
| 20/06/2024 | 3.95p | 4.00p | 3.91p | 3.95p | 107215 |
| 19/06/2024 | 4.00p | 4.10p | 3.90p | 3.95p | 141973 |
| 18/06/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 883090 |
| 17/06/2024 | 4.00p | 4.10p | 3.95p | 4.00p | 218351 |
| 14/06/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 115524 |
| 13/06/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 18456 |
| 12/06/2024 | 4.10p | 4.20p | 3.95p | 4.00p | 138036 |
| 11/06/2024 | 4.00p | 4.20p | 3.80p | 4.10p | 567471 |
| 10/06/2024 | 4.05p | 4.10p | 3.80p | 4.00p | 378768 |
| 07/06/2024 | 4.15p | 4.20p | 4.00p | 4.05p | 975888 |
| 06/06/2024 | 4.30p | 4.40p | 4.10p | 4.15p | 407238 |
| 05/06/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 928384 |
| 04/06/2024 | 4.30p | 4.40p | 4.27p | 4.30p | 107433 |
| 03/06/2024 | 4.20p | 4.50p | 4.17p | 4.30p | 578709 |
| 31/05/2024 | 4.40p | 4.40p | 4.10p | 4.20p | 949531 |
| 30/05/2024 | 4.55p | 4.60p | 4.39p | 4.50p | 698120 |
| 29/05/2024 | 4.60p | 4.60p | 4.50p | 4.55p | 330965 |
| 28/05/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 74272 |
| 24/05/2024 | 4.70p | 4.90p | 4.50p | 4.60p | 380384 |
| 23/05/2024 | 4.80p | 4.90p | 4.50p | 4.70p | 499670 |
| 22/05/2024 | 4.85p | 5.00p | 4.70p | 4.80p | 320301 |
| 21/05/2024 | 4.80p | 5.20p | 4.60p | 4.85p | 522660 |
| 20/05/2024 | 4.75p | 5.30p | 4.67p | 4.80p | 945194 |
| 17/05/2024 | 4.85p | 5.40p | 4.67p | 4.75p | 2281192 |
| 16/05/2024 | 4.45p | 5.00p | 4.41p | 4.85p | 1440611 |
| 15/05/2024 | 4.55p | 4.70p | 4.40p | 4.45p | 385937 |
| 14/05/2024 | 4.55p | 4.70p | 4.40p | 4.55p | 486203 |
| 13/05/2024 | 4.65p | 4.70p | 4.41p | 4.55p | 275630 |
| 10/05/2024 | 4.65p | 4.90p | 4.51p | 4.65p | 452424 |
| 09/05/2024 | 4.35p | 4.80p | 4.10p | 4.65p | 497432 |
| 08/05/2024 | 4.30p | 4.40p | 4.20p | 4.35p | 129753 |
| 07/05/2024 | 4.35p | 4.50p | 4.20p | 4.30p | 471613 |
| 03/05/2024 | 4.20p | 4.40p | 4.10p | 4.30p | 398000 |
| 02/05/2024 | 4.10p | 4.30p | 4.00p | 4.20p | 359426 |
| 01/05/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 683466 |
| 30/04/2024 | 3.95p | 4.17p | 3.95p | 4.10p | 774369 |
| 29/04/2024 | 4.00p | 4.10p | 3.83p | 3.95p | 559523 |
| 26/04/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 585242 |
| 25/04/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 32250 |
| 24/04/2024 | 4.25p | 4.40p | 3.80p | 4.00p | 1184026 |
| 23/04/2024 | 4.55p | 4.75p | 4.00p | 4.25p | 2158172 |
| 22/04/2024 | 4.65p | 4.90p | 4.30p | 4.55p | 821930 |
| 19/04/2024 | 4.65p | 4.90p | 4.40p | 4.65p | 2219658 |
| 18/04/2024 | 5.05p | 5.40p | 4.50p | 4.65p | 3249570 |
| 17/04/2024 | 5.45p | 5.60p | 5.00p | 5.05p | 1117260 |
| 16/04/2024 | 4.70p | 5.53p | 4.70p | 5.36p | 1982596 |
| 15/04/2024 | 4.65p | 4.80p | 4.50p | 4.70p | 356097 |
| 12/04/2024 | 4.55p | 5.10p | 4.50p | 4.65p | 2397303 |
| 11/04/2024 | 4.40p | 4.60p | 4.20p | 4.55p | 759238 |
| 10/04/2024 | 4.35p | 4.50p | 4.19p | 4.48p | 1473677 |
| 09/04/2024 | 4.40p | 4.50p | 4.20p | 4.35p | 308367 |
| 08/04/2024 | 4.20p | 4.70p | 4.20p | 4.30p | 1459019 |
| 05/04/2024 | 4.35p | 4.90p | 4.00p | 4.35p | 3169096 |
| 04/04/2024 | 4.45p | 4.60p | 4.20p | 4.35p | 2498889 |
| 03/04/2024 | 4.85p | 5.00p | 4.20p | 4.50p | 3434027 |
| 02/04/2024 | 4.45p | 5.80p | 4.40p | 4.90p | 11125597 |
| 28/03/2024 | 3.30p | 4.70p | 3.20p | 4.50p | 10926743 |
| 27/03/2024 | 3.60p | 3.70p | 3.23p | 3.30p | 4026825 |
| 26/03/2024 | 3.55p | 4.40p | 3.50p | 3.65p | 19908656 |
| 25/03/2024 | 2.35p | 3.70p | 2.35p | 3.50p | 15208987 |
| 22/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 107811 |
| 21/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 532013 |
| 20/03/2024 | 2.50p | 2.50p | 2.50p | 2.35p | 772636 |
| 19/03/2024 | 2.50p | 2.53p | 2.50p | 2.50p | 0 |
| 18/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 5710 |
| 15/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 354919 |
| 14/03/2024 | 2.55p | 2.70p | 2.40p | 2.50p | 155806 |
| 13/03/2024 | 2.60p | 2.70p | 2.40p | 2.55p | 179811 |
*Close Price adjusted for both dividends and splits