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 Legal & General Group (LGEN) by Royston Wild in The Motley Fool
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
Power Metal Resources (POW) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2020 | 23.00p | 26.98p | 22.04p | 26.00p | 407872 |
| 07/08/2020 | 23.00p | 23.60p | 22.00p | 23.00p | 123871 |
| 06/08/2020 | 23.00p | 25.00p | 21.50p | 23.00p | 670710 |
| 05/08/2020 | 19.50p | 24.00p | 19.00p | 22.50p | 517400 |
| 04/08/2020 | 18.50p | 19.80p | 17.94p | 19.50p | 170916 |
| 03/08/2020 | 18.50p | 19.00p | 17.30p | 18.50p | 106677 |
| 31/07/2020 | 18.00p | 19.00p | 17.20p | 18.50p | 391030 |
| 30/07/2020 | 18.00p | 20.00p | 17.80p | 18.00p | 263085 |
| 29/07/2020 | 18.50p | 18.80p | 17.00p | 18.00p | 204528 |
| 28/07/2020 | 19.50p | 20.00p | 18.00p | 18.50p | 277531 |
| 27/07/2020 | 19.00p | 23.50p | 19.00p | 19.50p | 1039014 |
| 24/07/2020 | 17.00p | 20.60p | 16.80p | 19.00p | 844427 |
| 23/07/2020 | 16.00p | 19.00p | 15.04p | 17.00p | 569501 |
| 22/07/2020 | 14.00p | 23.00p | 13.34p | 16.50p | 2264878 |
| 21/07/2020 | 15.00p | 15.18p | 13.32p | 14.00p | 187837 |
| 20/07/2020 | 14.00p | 16.60p | 14.00p | 15.20p | 866536 |
| 17/07/2020 | 11.50p | 14.39p | 11.30p | 14.00p | 853614 |
| 16/07/2020 | 11.50p | 13.00p | 11.00p | 12.50p | 151319 |
| 15/07/2020 | 11.50p | 11.80p | 11.46p | 11.50p | 17080 |
| 14/07/2020 | 12.50p | 12.88p | 11.32p | 11.50p | 194681 |
| 13/07/2020 | 12.00p | 13.10p | 11.70p | 13.10p | 225809 |
| 10/07/2020 | 11.35p | 13.00p | 11.35p | 12.00p | 190654 |
| 09/07/2020 | 12.00p | 12.68p | 10.83p | 11.35p | 173146 |
| 08/07/2020 | 12.00p | 12.80p | 11.00p | 12.00p | 189448 |
| 07/07/2020 | 10.50p | 13.40p | 10.50p | 12.00p | 563577 |
| 06/07/2020 | 9.50p | 11.00p | 9.01p | 10.50p | 310094 |
| 03/07/2020 | 9.50p | 10.00p | 9.00p | 9.50p | 115792 |
| 02/07/2020 | 9.50p | 10.00p | 9.36p | 9.50p | 26897 |
| 01/07/2020 | 9.50p | 10.58p | 9.01p | 9.50p | 100419 |
| 30/06/2020 | 10.00p | 11.00p | 9.10p | 9.50p | 177614 |
| 29/06/2020 | 10.00p | 11.00p | 9.70p | 10.00p | 75118 |
| 26/06/2020 | 11.00p | 11.06p | 10.00p | 10.00p | 62051 |
| 25/06/2020 | 11.00p | 11.80p | 10.00p | 11.00p | 157035 |
| 24/06/2020 | 11.50p | 13.00p | 9.30p | 11.00p | 655452 |
| 23/06/2020 | 9.50p | 12.00p | 9.02p | 11.50p | 452248 |
| 22/06/2020 | 9.00p | 9.50p | 8.30p | 9.50p | 83953 |
| 19/06/2020 | 9.00p | 9.60p | 9.00p | 9.00p | 196339 |
| 18/06/2020 | 9.00p | 10.00p | 9.00p | 9.00p | 50711 |
| 17/06/2020 | 9.50p | 10.00p | 9.00p | 9.00p | 81294 |
| 16/06/2020 | 9.00p | 10.00p | 8.42p | 9.50p | 89002 |
| 15/06/2020 | 9.50p | 10.00p | 8.42p | 9.00p | 119730 |
| 12/06/2020 | 8.50p | 10.00p | 8.02p | 9.50p | 601138 |
| 11/06/2020 | 7.50p | 8.60p | 7.50p | 8.60p | 223373 |
| 10/06/2020 | 7.50p | 8.00p | 7.00p | 7.50p | 38462 |
| 09/06/2020 | 8.50p | 8.50p | 7.44p | 7.50p | 111787 |
| 08/06/2020 | 7.50p | 8.60p | 7.50p | 8.50p | 206994 |
| 05/06/2020 | 8.50p | 8.50p | 7.50p | 7.50p | 269630 |
| 04/06/2020 | 8.00p | 8.80p | 7.00p | 8.50p | 353428 |
| 03/06/2020 | 8.50p | 8.50p | 7.30p | 8.00p | 256608 |
| 02/06/2020 | 8.50p | 9.00p | 7.04p | 8.00p | 122944 |
| 01/06/2020 | 8.00p | 8.80p | 7.99p | 8.50p | 314579 |
| 29/05/2020 | 7.50p | 8.46p | 7.40p | 8.00p | 447444 |
| 28/05/2020 | 7.00p | 8.00p | 6.53p | 7.50p | 340072 |
| 27/05/2020 | 7.00p | 7.00p | 6.40p | 7.00p | 5594 |
| 26/05/2020 | 7.00p | 7.54p | 6.39p | 7.00p | 145956 |
| 22/05/2020 | 7.00p | 8.00p | 6.22p | 7.00p | 12029 |
| 21/05/2020 | 7.50p | 7.50p | 7.00p | 7.00p | 63499 |
| 20/05/2020 | 8.00p | 8.00p | 6.20p | 7.50p | 195589 |
| 19/05/2020 | 7.00p | 8.00p | 6.80p | 7.50p | 212284 |
| 18/05/2020 | 6.50p | 7.80p | 6.50p | 7.00p | 54507 |
| 15/05/2020 | 6.00p | 7.04p | 5.56p | 6.50p | 155819 |
| 14/05/2020 | 7.00p | 7.90p | 6.00p | 6.00p | 136851 |
| 13/05/2020 | 7.00p | 7.90p | 6.50p | 7.00p | 78702 |
| 12/05/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/05/2020 | 7.00p | 7.48p | 6.00p | 7.00p | 79403 |
| 07/05/2020 | 7.00p | 7.56p | 6.20p | 7.00p | 44143 |
| 06/05/2020 | 6.50p | 7.90p | 6.10p | 7.00p | 328947 |
| 05/05/2020 | 6.00p | 6.99p | 5.40p | 6.50p | 193041 |
| 04/05/2020 | 5.50p | 8.98p | 5.32p | 6.00p | 459805 |
| 01/05/2020 | 6.00p | 6.00p | 5.50p | 5.50p | 75506 |
| 30/04/2020 | 6.50p | 6.50p | 5.30p | 5.50p | 121744 |
| 29/04/2020 | 5.50p | 8.80p | 5.40p | 6.50p | 1430910 |
| 28/04/2020 | 5.20p | 5.63p | 5.00p | 5.30p | 608448 |
| 27/04/2020 | 5.70p | 5.70p | 5.20p | 5.20p | 48350 |
| 24/04/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 23/04/2020 | 5.70p | 5.76p | 5.42p | 5.70p | 97150 |
| 22/04/2020 | 5.70p | 5.90p | 5.00p | 5.70p | 65030 |
| 21/04/2020 | 5.70p | 6.00p | 5.70p | 5.70p | 2650 |
| 20/04/2020 | 5.60p | 7.00p | 5.30p | 5.70p | 416398 |
| 17/04/2020 | 4.50p | 6.00p | 4.50p | 5.60p | 466483 |
| 16/04/2020 | 4.90p | 5.35p | 4.44p | 4.50p | 121958 |
| 15/04/2020 | 4.20p | 6.98p | 4.15p | 4.90p | 1387007 |
| 14/04/2020 | 4.20p | 4.54p | 4.20p | 4.20p | 108345 |
| 09/04/2020 | 4.20p | 4.54p | 3.62p | 4.20p | 287911 |
| 08/04/2020 | 4.20p | 4.54p | 4.20p | 4.20p | 23750 |
| 07/04/2020 | 4.20p | 4.58p | 3.60p | 4.20p | 85594 |
| 06/04/2020 | 4.20p | 4.58p | 4.20p | 4.20p | 13122 |
| 03/04/2020 | 4.20p | 4.84p | 4.20p | 4.20p | 81974 |
| 02/04/2020 | 4.20p | 4.58p | 4.20p | 4.20p | 4389 |
| 01/04/2020 | 4.20p | 4.58p | 4.20p | 4.20p | 10700 |
| 31/03/2020 | 4.20p | 4.60p | 3.52p | 4.20p | 55865 |
| 30/03/2020 | 4.50p | 5.00p | 3.20p | 4.20p | 453591 |
| 27/03/2020 | 4.50p | 4.50p | 3.50p | 4.50p | 114715 |
| 26/03/2020 | 4.50p | 5.00p | 3.50p | 4.50p | 50919 |
| 25/03/2020 | 4.50p | 4.50p | 4.00p | 4.50p | 26792 |
| 24/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/03/2020 | 4.50p | 4.50p | 4.02p | 4.50p | 17500 |
| 20/03/2020 | 4.50p | 4.74p | 4.10p | 4.50p | 7968 |
| 19/03/2020 | 4.50p | 4.80p | 4.50p | 4.50p | 12500 |
| 18/03/2020 | 5.00p | 5.80p | 4.05p | 4.50p | 262311 |
| 17/03/2020 | 6.50p | 6.50p | 4.50p | 5.00p | 99977 |
| 16/03/2020 | 6.50p | 6.60p | 6.00p | 6.50p | 97071 |
| 13/03/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 6123 |
| 12/03/2020 | 7.00p | 7.02p | 6.05p | 6.50p | 65346 |
| 11/03/2020 | 7.50p | 7.50p | 6.40p | 7.00p | 21752 |
| 10/03/2020 | 6.50p | 7.95p | 6.50p | 7.50p | 899378 |
| 09/03/2020 | 6.50p | 6.50p | 6.10p | 6.50p | 11692 |
| 06/03/2020 | 7.00p | 7.00p | 6.30p | 6.50p | 105422 |
| 05/03/2020 | 8.00p | 8.00p | 6.50p | 7.00p | 196014 |
| 04/03/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 12500 |
| 03/03/2020 | 8.00p | 8.40p | 7.50p | 8.00p | 63337 |
| 02/03/2020 | 8.50p | 8.50p | 7.30p | 8.00p | 55750 |
| 28/02/2020 | 8.50p | 9.00p | 7.10p | 8.50p | 158855 |
| 27/02/2020 | 8.00p | 8.60p | 8.00p | 8.50p | 86880 |
| 26/02/2020 | 9.00p | 9.00p | 7.50p | 8.00p | 80810 |
| 25/02/2020 | 9.00p | 9.28p | 8.40p | 9.00p | 91677 |
| 24/02/2020 | 8.00p | 9.80p | 7.62p | 9.00p | 518244 |
| 21/02/2020 | 8.50p | 8.74p | 7.50p | 8.00p | 312585 |
| 20/02/2020 | 7.50p | 10.40p | 7.50p | 8.50p | 508732 |
| 19/02/2020 | 7.00p | 8.38p | 6.52p | 7.50p | 157738 |
| 18/02/2020 | 7.50p | 7.50p | 7.00p | 7.00p | 24443 |
| 17/02/2020 | 7.50p | 7.50p | 7.12p | 7.50p | 30000 |
| 14/02/2020 | 7.50p | 7.90p | 7.25p | 7.50p | 157566 |
| 13/02/2020 | 7.50p | 7.96p | 7.24p | 7.50p | 16168 |
| 12/02/2020 | 8.50p | 8.85p | 7.20p | 7.50p | 350540 |
| 11/02/2020 | 7.00p | 8.50p | 7.00p | 8.00p | 327555 |
| 10/02/2020 | 6.50p | 8.70p | 6.25p | 7.00p | 477033 |
| 07/02/2020 | 6.50p | 6.50p | 6.25p | 6.50p | 5500 |
| 06/02/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/02/2020 | 6.50p | 7.36p | 6.30p | 6.50p | 194715 |
| 04/02/2020 | 7.00p | 8.50p | 6.25p | 6.50p | 382393 |
| 03/02/2020 | 7.00p | 7.30p | 6.30p | 7.00p | 83218 |
| 31/01/2020 | 7.00p | 7.76p | 6.25p | 7.00p | 283842 |
| 30/01/2020 | 6.50p | 7.90p | 6.02p | 7.50p | 1076427 |
| 29/01/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 286436 |
| 28/01/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 63406 |
| 27/01/2020 | 6.50p | 6.56p | 6.00p | 6.50p | 37677 |
| 24/01/2020 | 6.50p | 6.76p | 6.05p | 6.50p | 57708 |
| 23/01/2020 | 6.50p | 6.70p | 6.20p | 6.50p | 23433 |
| 22/01/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 39172 |
| 21/01/2020 | 7.00p | 7.00p | 6.07p | 6.50p | 151583 |
| 20/01/2020 | 7.00p | 7.56p | 6.20p | 7.00p | 17861 |
| 17/01/2020 | 6.50p | 7.00p | 6.05p | 7.00p | 71308 |
| 16/01/2020 | 6.50p | 6.98p | 6.05p | 6.50p | 26737 |
| 15/01/2020 | 6.50p | 6.98p | 6.05p | 6.50p | 28495 |
| 14/01/2020 | 7.00p | 7.28p | 6.30p | 7.00p | 9267 |
| 13/01/2020 | 7.00p | 7.28p | 7.00p | 7.00p | 626 |
| 10/01/2020 | 7.00p | 7.28p | 7.00p | 7.00p | 6800 |
| 09/01/2020 | 6.50p | 7.50p | 6.20p | 7.00p | 227680 |
| 08/01/2020 | 7.00p | 7.00p | 6.42p | 6.50p | 134464 |
| 07/01/2020 | 7.00p | 7.00p | 6.42p | 7.00p | 28610 |
| 06/01/2020 | 7.00p | 7.80p | 7.00p | 7.00p | 2630 |
| 03/01/2020 | 7.50p | 7.80p | 6.30p | 7.00p | 24250 |
| 02/01/2020 | 7.50p | 8.00p | 7.00p | 7.50p | 112273 |
| 31/12/2019 | 7.00p | 7.80p | 7.00p | 7.50p | 104513 |
| 30/12/2019 | 7.00p | 7.50p | 6.30p | 7.00p | 51259 |
| 27/12/2019 | 7.50p | 7.50p | 6.30p | 7.00p | 124752 |
| 24/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2019 | 7.50p | 7.68p | 7.05p | 7.50p | 17387 |
| 20/12/2019 | 7.50p | 8.00p | 7.00p | 7.50p | 353475 |
| 19/12/2019 | 7.50p | 7.80p | 7.00p | 7.50p | 202922 |
| 18/12/2019 | 7.50p | 7.60p | 7.00p | 7.50p | 98564 |
| 17/12/2019 | 8.00p | 8.00p | 7.26p | 7.50p | 17717 |
| 16/12/2019 | 8.00p | 9.00p | 8.00p | 8.00p | 230372 |
| 13/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/12/2019 | 8.00p | 8.58p | 8.00p | 8.00p | 3500 |
| 11/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/12/2019 | 7.50p | 8.60p | 7.25p | 8.00p | 101173 |
| 09/12/2019 | 7.50p | 7.50p | 7.25p | 7.50p | 11 |
| 06/12/2019 | 7.50p | 7.50p | 7.02p | 7.50p | 75000 |
| 05/12/2019 | 7.50p | 7.98p | 7.25p | 7.50p | 19166 |
| 04/12/2019 | 7.50p | 8.00p | 7.22p | 7.50p | 99453 |
| 03/12/2019 | 8.00p | 9.98p | 7.50p | 7.50p | 251352 |
| 02/12/2019 | 8.00p | 8.98p | 8.00p | 8.00p | 405074 |
| 29/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/11/2019 | 8.00p | 8.40p | 7.57p | 8.00p | 23902 |
| 27/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 1000 |
| 26/11/2019 | 8.00p | 8.40p | 7.57p | 8.00p | 18689 |
| 25/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 9077 |
| 22/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 2667 |
| 20/11/2019 | 7.50p | 8.40p | 7.50p | 8.00p | 8770 |
| 19/11/2019 | 8.00p | 8.00p | 7.50p | 7.50p | 59009 |
| 18/11/2019 | 8.00p | 8.80p | 7.74p | 8.00p | 155439 |
| 15/11/2019 | 8.00p | 8.80p | 8.00p | 8.00p | 198786 |
| 14/11/2019 | 8.00p | 8.38p | 7.70p | 8.00p | 105012 |
| 13/11/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 5834 |
| 12/11/2019 | 8.00p | 8.50p | 7.70p | 8.00p | 34642 |
| 11/11/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 2946 |
| 08/11/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 11706 |
| 07/11/2019 | 9.00p | 9.00p | 7.30p | 8.00p | 84854 |
| 06/11/2019 | 9.50p | 9.50p | 9.00p | 9.00p | 15737 |
| 05/11/2019 | 9.50p | 9.50p | 9.05p | 9.50p | 21101 |
| 04/11/2019 | 9.50p | 9.50p | 9.05p | 9.50p | 1 |
| 01/11/2019 | 9.50p | 10.22p | 9.33p | 9.50p | 163964 |
| 31/10/2019 | 10.00p | 10.34p | 9.00p | 9.50p | 140816 |
| 30/10/2019 | 8.00p | 11.87p | 8.00p | 10.00p | 357767 |
| 29/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2019 | 8.50p | 8.78p | 8.00p | 8.00p | 15881 |
*Close Price adjusted for both dividends and splits