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 Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
Orosur Mining Inc (OMI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 146310 |
| 05/10/2023 | 2.15p | 2.15p | 2.11p | 2.15p | 18342 |
| 04/10/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 190897 |
| 03/10/2023 | 2.55p | 2.60p | 2.00p | 2.15p | 696865 |
| 02/10/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 46177 |
| 29/09/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 50558 |
| 28/09/2023 | 2.70p | 2.80p | 2.50p | 2.55p | 106533 |
| 27/09/2023 | 2.75p | 2.80p | 2.60p | 2.70p | 107991 |
| 26/09/2023 | 2.75p | 2.75p | 2.72p | 2.75p | 46912 |
| 25/09/2023 | 2.75p | 2.78p | 2.70p | 2.75p | 43471 |
| 22/09/2023 | 2.70p | 2.78p | 2.70p | 2.75p | 69956 |
| 21/09/2023 | 2.90p | 3.00p | 2.50p | 2.70p | 1018305 |
| 20/09/2023 | 2.90p | 3.00p | 2.82p | 2.90p | 5540 |
| 19/09/2023 | 2.90p | 3.00p | 2.82p | 2.90p | 171800 |
| 18/09/2023 | 2.90p | 3.00p | 2.80p | 2.90p | 97077 |
| 15/09/2023 | 2.95p | 3.00p | 2.80p | 2.90p | 626157 |
| 14/09/2023 | 3.00p | 3.10p | 2.90p | 2.95p | 124595 |
| 13/09/2023 | 3.05p | 3.10p | 2.93p | 3.00p | 74719 |
| 12/09/2023 | 3.10p | 3.20p | 3.00p | 3.05p | 4270 |
| 11/09/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 6902 |
| 08/09/2023 | 3.10p | 3.17p | 3.00p | 3.10p | 32046 |
| 07/09/2023 | 3.10p | 3.17p | 3.00p | 3.10p | 169 |
| 06/09/2023 | 3.10p | 3.17p | 3.01p | 3.10p | 30038 |
| 05/09/2023 | 3.10p | 3.17p | 3.01p | 3.10p | 176880 |
| 04/09/2023 | 3.20p | 3.20p | 3.05p | 3.10p | 253933 |
| 01/09/2023 | 3.25p | 3.37p | 3.10p | 3.20p | 135949 |
| 31/08/2023 | 3.30p | 3.40p | 3.10p | 3.25p | 297110 |
| 30/08/2023 | 3.30p | 3.40p | 3.21p | 3.30p | 43790 |
| 29/08/2023 | 3.40p | 3.50p | 3.20p | 3.30p | 295544 |
| 25/08/2023 | 3.40p | 3.48p | 3.31p | 3.40p | 2366 |
| 24/08/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 48924 |
| 23/08/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 7175 |
| 22/08/2023 | 3.45p | 3.50p | 3.40p | 3.40p | 219395 |
| 21/08/2023 | 3.45p | 3.46p | 3.40p | 3.45p | 2005 |
| 18/08/2023 | 3.45p | 3.46p | 3.40p | 3.45p | 5100 |
| 17/08/2023 | 3.45p | 3.46p | 3.40p | 3.45p | 67854 |
| 16/08/2023 | 3.45p | 3.49p | 3.40p | 3.45p | 57591 |
| 15/08/2023 | 3.45p | 3.49p | 3.40p | 3.45p | 21173 |
| 14/08/2023 | 3.45p | 3.45p | 3.40p | 3.45p | 64500 |
| 11/08/2023 | 3.45p | 3.50p | 3.40p | 3.45p | 43182 |
| 10/08/2023 | 3.45p | 3.49p | 3.45p | 3.45p | 3 |
| 09/08/2023 | 3.45p | 3.49p | 3.41p | 3.45p | 15005 |
| 08/08/2023 | 3.35p | 3.47p | 3.20p | 3.45p | 152182 |
| 07/08/2023 | 3.35p | 3.47p | 3.22p | 3.35p | 9393 |
| 04/08/2023 | 3.35p | 3.50p | 3.22p | 3.35p | 222978 |
| 03/08/2023 | 3.35p | 3.50p | 3.35p | 3.35p | 142 |
| 02/08/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 15819 |
| 01/08/2023 | 3.35p | 3.47p | 3.25p | 3.35p | 62571 |
| 31/07/2023 | 3.35p | 3.47p | 3.20p | 3.35p | 400010 |
| 28/07/2023 | 3.30p | 3.50p | 3.10p | 3.35p | 258662 |
| 27/07/2023 | 3.20p | 3.50p | 3.00p | 3.30p | 111829 |
| 26/07/2023 | 3.20p | 3.38p | 3.10p | 3.20p | 12025 |
| 25/07/2023 | 3.20p | 3.38p | 3.00p | 3.20p | 295365 |
| 24/07/2023 | 3.35p | 3.40p | 3.00p | 3.30p | 247277 |
| 21/07/2023 | 3.35p | 3.38p | 3.21p | 3.35p | 187432 |
| 20/07/2023 | 3.35p | 3.38p | 3.35p | 3.35p | 5 |
| 19/07/2023 | 3.20p | 3.40p | 3.07p | 3.35p | 126295 |
| 18/07/2023 | 3.20p | 3.27p | 3.02p | 3.20p | 72415 |
| 17/07/2023 | 3.10p | 3.29p | 3.00p | 3.20p | 133488 |
| 14/07/2023 | 3.05p | 3.18p | 3.00p | 3.10p | 678913 |
| 13/07/2023 | 3.10p | 3.20p | 3.00p | 3.05p | 610857 |
| 12/07/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 141261 |
| 11/07/2023 | 3.10p | 3.18p | 3.01p | 3.10p | 1340 |
| 10/07/2023 | 3.10p | 3.18p | 3.00p | 3.10p | 75924 |
| 07/07/2023 | 3.25p | 3.34p | 2.85p | 3.10p | 561817 |
| 06/07/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 68220 |
| 05/07/2023 | 3.25p | 3.50p | 3.16p | 3.25p | 191366 |
| 04/07/2023 | 3.45p | 3.50p | 3.00p | 3.25p | 115816 |
| 03/07/2023 | 3.45p | 3.47p | 3.30p | 3.40p | 266835 |
| 30/06/2023 | 3.45p | 3.60p | 3.30p | 3.45p | 259179 |
| 29/06/2023 | 3.45p | 3.47p | 3.30p | 3.45p | 15930 |
| 28/06/2023 | 3.55p | 3.60p | 3.16p | 3.45p | 670786 |
| 27/06/2023 | 3.75p | 3.75p | 3.37p | 3.55p | 153199 |
| 26/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 50004 |
| 23/06/2023 | 3.75p | 4.00p | 3.51p | 3.75p | 80668 |
| 22/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 30013 |
| 21/06/2023 | 3.75p | 3.79p | 3.50p | 3.75p | 2202 |
| 20/06/2023 | 3.80p | 3.80p | 3.50p | 3.75p | 174671 |
| 19/06/2023 | 3.80p | 4.00p | 3.62p | 3.80p | 152360 |
| 16/06/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 36947 |
| 15/06/2023 | 3.80p | 3.89p | 3.62p | 3.80p | 39203 |
| 14/06/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 168078 |
| 13/06/2023 | 3.80p | 3.94p | 3.62p | 3.80p | 676 |
| 12/06/2023 | 3.65p | 4.00p | 3.65p | 3.80p | 294028 |
| 09/06/2023 | 4.05p | 4.05p | 3.62p | 3.80p | 117622 |
| 08/06/2023 | 3.80p | 3.90p | 3.65p | 3.80p | 149052 |
| 07/06/2023 | 3.75p | 4.00p | 3.60p | 3.80p | 64069 |
| 06/06/2023 | 3.75p | 4.00p | 3.66p | 3.75p | 195145 |
| 05/06/2023 | 3.90p | 4.20p | 3.50p | 3.85p | 4164 |
| 02/06/2023 | 4.00p | 4.00p | 3.50p | 3.90p | 679849 |
| 01/06/2023 | 4.10p | 4.30p | 3.50p | 3.90p | 721297 |
| 31/05/2023 | 4.20p | 4.30p | 4.03p | 4.10p | 461941 |
| 30/05/2023 | 4.25p | 4.40p | 4.10p | 4.20p | 321843 |
| 26/05/2023 | 4.25p | 4.25p | 4.10p | 4.25p | 50298 |
| 25/05/2023 | 4.35p | 4.50p | 4.11p | 4.25p | 342200 |
| 24/05/2023 | 4.55p | 4.59p | 4.20p | 4.35p | 274568 |
| 23/05/2023 | 4.55p | 4.62p | 4.30p | 4.55p | 431296 |
| 22/05/2023 | 4.65p | 4.80p | 4.47p | 4.55p | 195498 |
| 19/05/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 39024 |
| 18/05/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 180859 |
| 17/05/2023 | 4.25p | 4.80p | 4.24p | 4.65p | 765478 |
| 16/05/2023 | 4.70p | 5.00p | 4.15p | 4.45p | 477697 |
| 15/05/2023 | 4.70p | 4.83p | 4.41p | 4.70p | 304142 |
| 12/05/2023 | 4.70p | 4.97p | 4.40p | 4.70p | 424228 |
| 11/05/2023 | 5.00p | 5.00p | 4.25p | 4.70p | 1526647 |
| 10/05/2023 | 4.80p | 5.20p | 4.60p | 5.10p | 534149 |
| 09/05/2023 | 4.70p | 4.90p | 4.50p | 4.80p | 395954 |
| 05/05/2023 | 5.00p | 5.28p | 4.50p | 4.70p | 1838251 |
| 04/05/2023 | 6.25p | 6.25p | 4.00p | 4.90p | 6084144 |
| 03/05/2023 | 6.75p | 7.00p | 6.65p | 6.80p | 21598 |
| 02/05/2023 | 7.05p | 7.05p | 6.50p | 6.75p | 98723 |
| 28/04/2023 | 7.20p | 7.50p | 6.66p | 7.05p | 113634 |
| 27/04/2023 | 7.25p | 7.25p | 6.80p | 7.15p | 440943 |
| 26/04/2023 | 7.45p | 7.73p | 7.12p | 7.30p | 56031 |
| 25/04/2023 | 7.45p | 7.80p | 7.12p | 7.45p | 78255 |
| 24/04/2023 | 7.10p | 7.45p | 7.07p | 7.45p | 234831 |
| 21/04/2023 | 7.10p | 7.20p | 7.09p | 7.10p | 104148 |
| 20/04/2023 | 7.35p | 7.48p | 7.00p | 7.10p | 1020248 |
| 19/04/2023 | 7.60p | 7.69p | 7.19p | 7.35p | 276874 |
| 18/04/2023 | 7.75p | 7.90p | 7.50p | 7.60p | 329044 |
| 17/04/2023 | 8.00p | 8.18p | 7.50p | 7.75p | 340974 |
| 14/04/2023 | 8.25p | 8.50p | 8.00p | 8.00p | 337904 |
| 13/04/2023 | 8.25p | 8.50p | 8.03p | 8.25p | 188380 |
| 12/04/2023 | 8.15p | 8.50p | 8.00p | 8.25p | 108389 |
| 11/04/2023 | 8.40p | 8.49p | 8.03p | 8.25p | 62961 |
| 06/04/2023 | 7.80p | 8.50p | 7.80p | 8.50p | 967748 |
| 05/04/2023 | 7.25p | 8.00p | 7.25p | 7.80p | 199122 |
| 04/04/2023 | 7.25p | 7.70p | 7.00p | 7.25p | 244704 |
| 03/04/2023 | 7.40p | 7.80p | 7.00p | 7.25p | 462696 |
| 31/03/2023 | 8.05p | 8.15p | 7.40p | 7.40p | 310932 |
| 30/03/2023 | 8.05p | 8.50p | 7.88p | 8.05p | 50713 |
| 29/03/2023 | 8.25p | 8.35p | 7.84p | 8.05p | 106166 |
| 28/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 179904 |
| 27/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 48675 |
| 24/03/2023 | 8.50p | 8.80p | 8.04p | 8.25p | 390853 |
| 23/03/2023 | 8.30p | 8.60p | 8.28p | 8.30p | 218905 |
| 22/03/2023 | 7.80p | 8.60p | 7.66p | 8.30p | 708408 |
| 21/03/2023 | 7.30p | 7.88p | 7.20p | 7.70p | 616289 |
| 20/03/2023 | 7.30p | 7.59p | 7.00p | 7.30p | 182335 |
| 17/03/2023 | 7.20p | 7.40p | 7.13p | 7.30p | 242351 |
| 16/03/2023 | 7.20p | 7.40p | 7.05p | 7.20p | 8000 |
| 15/03/2023 | 7.60p | 7.64p | 7.00p | 7.20p | 174076 |
| 14/03/2023 | 7.60p | 7.60p | 7.52p | 7.60p | 20000 |
| 13/03/2023 | 7.60p | 7.64p | 7.17p | 7.60p | 127918 |
| 10/03/2023 | 7.80p | 7.80p | 7.20p | 7.60p | 92527 |
| 09/03/2023 | 7.35p | 7.65p | 7.20p | 7.60p | 109376 |
| 08/03/2023 | 7.40p | 7.42p | 7.08p | 7.35p | 273202 |
| 07/03/2023 | 7.75p | 7.75p | 7.25p | 7.30p | 489075 |
| 06/03/2023 | 7.95p | 7.97p | 7.50p | 7.75p | 327581 |
| 03/03/2023 | 8.60p | 8.69p | 7.70p | 7.95p | 1016487 |
| 02/03/2023 | 9.85p | 10.50p | 8.06p | 8.60p | 2492131 |
| 01/03/2023 | 8.75p | 10.50p | 8.75p | 9.40p | 731194 |
| 28/02/2023 | 8.75p | 9.00p | 8.60p | 8.75p | 403510 |
| 27/02/2023 | 7.85p | 10.00p | 7.72p | 9.25p | 1514470 |
| 24/02/2023 | 7.50p | 8.00p | 7.20p | 7.85p | 365225 |
| 23/02/2023 | 7.45p | 7.80p | 7.23p | 7.50p | 10089 |
| 22/02/2023 | 7.45p | 7.90p | 7.17p | 7.45p | 43492 |
| 21/02/2023 | 7.40p | 7.90p | 7.33p | 7.80p | 276096 |
| 20/02/2023 | 7.25p | 7.65p | 7.03p | 7.40p | 476983 |
| 17/02/2023 | 7.25p | 7.50p | 7.08p | 7.25p | 107926 |
| 16/02/2023 | 7.30p | 7.54p | 7.00p | 7.25p | 337034 |
| 15/02/2023 | 7.65p | 7.80p | 7.00p | 7.40p | 180089 |
| 14/02/2023 | 7.65p | 7.96p | 7.51p | 7.65p | 112672 |
| 13/02/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 30140 |
| 10/02/2023 | 7.90p | 7.90p | 7.12p | 7.65p | 619499 |
| 09/02/2023 | 7.95p | 8.05p | 7.80p | 7.90p | 131641 |
| 08/02/2023 | 8.00p | 8.16p | 7.59p | 7.95p | 159350 |
| 07/02/2023 | 8.25p | 8.25p | 7.81p | 7.90p | 606488 |
| 06/02/2023 | 8.25p | 8.45p | 7.82p | 8.25p | 184985 |
| 03/02/2023 | 8.15p | 8.50p | 7.88p | 8.25p | 109471 |
| 02/02/2023 | 8.25p | 8.50p | 7.80p | 8.15p | 179080 |
| 01/02/2023 | 8.25p | 8.45p | 7.80p | 8.25p | 82639 |
| 31/01/2023 | 8.55p | 8.55p | 7.70p | 8.25p | 275648 |
| 30/01/2023 | 8.40p | 8.80p | 8.30p | 8.55p | 179776 |
| 27/01/2023 | 8.25p | 8.33p | 8.00p | 8.25p | 287902 |
| 26/01/2023 | 8.35p | 8.50p | 8.20p | 8.25p | 188936 |
| 25/01/2023 | 8.60p | 9.00p | 8.20p | 8.35p | 505140 |
| 24/01/2023 | 8.60p | 9.00p | 8.20p | 8.60p | 223877 |
| 23/01/2023 | 8.75p | 9.00p | 8.30p | 8.60p | 387944 |
| 20/01/2023 | 8.60p | 9.00p | 8.38p | 8.75p | 225623 |
| 19/01/2023 | 8.95p | 9.20p | 8.06p | 8.60p | 393369 |
| 18/01/2023 | 8.75p | 9.04p | 8.60p | 8.95p | 126136 |
| 17/01/2023 | 9.50p | 10.20p | 8.58p | 8.85p | 797153 |
| 16/01/2023 | 9.25p | 9.33p | 8.60p | 8.80p | 246467 |
| 13/01/2023 | 9.20p | 9.59p | 9.10p | 9.25p | 293767 |
| 12/01/2023 | 8.85p | 9.42p | 8.70p | 9.20p | 490658 |
| 11/01/2023 | 8.30p | 9.50p | 8.13p | 8.95p | 1198076 |
| 10/01/2023 | 8.10p | 8.59p | 8.10p | 8.30p | 140744 |
| 09/01/2023 | 7.95p | 8.49p | 7.70p | 8.10p | 179010 |
| 06/01/2023 | 7.95p | 8.20p | 7.70p | 7.95p | 48707 |
| 05/01/2023 | 8.40p | 8.70p | 7.50p | 8.00p | 1179482 |
| 04/01/2023 | 7.25p | 9.00p | 7.22p | 8.50p | 1550561 |
| 03/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 420311 |
| 30/12/2022 | 7.40p | 7.50p | 7.10p | 7.25p | 143549 |
| 29/12/2022 | 7.40p | 7.80p | 7.05p | 7.50p | 191208 |
| 28/12/2022 | 7.50p | 7.80p | 7.00p | 7.40p | 250737 |
| 23/12/2022 | 7.00p | 7.70p | 6.82p | 7.50p | 292093 |
| 22/12/2022 | 7.25p | 7.50p | 6.81p | 7.00p | 189649 |
| 21/12/2022 | 6.75p | 7.71p | 6.62p | 7.25p | 474387 |
| 20/12/2022 | 5.75p | 6.95p | 5.62p | 6.60p | 981748 |
*Close Price adjusted for both dividends and splits