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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Power Metal Resources (POW) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/08/2019 | 10.00p | 10.48p | 9.04p | 10.00p | 10505 |
| 22/08/2019 | 10.00p | 10.50p | 10.00p | 10.00p | 2905 |
| 21/08/2019 | 10.00p | 10.20p | 10.00p | 10.00p | 30000 |
| 20/08/2019 | 8.00p | 10.50p | 8.00p | 10.00p | 153560 |
| 19/08/2019 | 9.50p | 9.50p | 7.10p | 8.00p | 157604 |
| 16/08/2019 | 9.50p | 9.73p | 9.50p | 9.50p | 5500 |
| 15/08/2019 | 9.50p | 9.80p | 9.00p | 9.50p | 71838 |
| 14/08/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 3644 |
| 13/08/2019 | 10.00p | 10.00p | 7.97p | 9.50p | 75333 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2019 | 11.00p | 11.00p | 9.00p | 10.00p | 17011 |
| 08/08/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/08/2019 | 11.00p | 11.00p | 10.22p | 11.00p | 694 |
| 06/08/2019 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 05/08/2019 | 10.50p | 11.90p | 10.50p | 11.00p | 8641 |
| 02/08/2019 | 10.50p | 11.94p | 9.24p | 10.50p | 89734 |
| 01/08/2019 | 10.50p | 11.40p | 10.50p | 10.50p | 1239 |
| 31/07/2019 | 10.50p | 11.51p | 10.50p | 10.50p | 2500 |
| 30/07/2019 | 10.50p | 10.74p | 8.92p | 10.50p | 73136 |
| 29/07/2019 | 10.50p | 12.00p | 9.00p | 10.50p | 3697 |
| 26/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 1131 |
| 25/07/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/07/2019 | 10.50p | 12.00p | 9.10p | 10.50p | 5676 |
| 23/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 2 |
| 22/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 1252 |
| 19/07/2019 | 11.00p | 11.00p | 10.00p | 10.50p | 161 |
| 18/07/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 200 |
| 17/07/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 5 |
| 16/07/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 5 |
| 15/07/2019 | 11.00p | 11.20p | 10.32p | 11.00p | 49196 |
| 12/07/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 15456 |
| 11/07/2019 | 11.50p | 12.00p | 10.02p | 11.00p | 10545 |
| 10/07/2019 | 11.50p | 11.50p | 11.12p | 11.50p | 12500 |
| 09/07/2019 | 10.50p | 11.50p | 10.20p | 11.50p | 2544 |
| 08/07/2019 | 11.50p | 11.50p | 11.00p | 11.00p | 100000 |
| 05/07/2019 | 12.00p | 12.00p | 11.00p | 11.50p | 62292 |
| 04/07/2019 | 11.00p | 12.00p | 11.00p | 12.00p | 78324 |
| 03/07/2019 | 11.00p | 11.34p | 10.30p | 11.00p | 16838 |
| 02/07/2019 | 11.00p | 11.00p | 10.80p | 11.00p | 3077 |
| 01/07/2019 | 10.50p | 11.00p | 10.22p | 11.00p | 5102 |
| 28/06/2019 | 10.50p | 10.84p | 10.50p | 10.50p | 836 |
| 27/06/2019 | 10.50p | 10.84p | 10.50p | 10.50p | 13476 |
| 26/06/2019 | 11.50p | 11.50p | 9.10p | 10.50p | 60110 |
| 25/06/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 24/06/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/06/2019 | 11.00p | 11.64p | 10.50p | 11.00p | 42500 |
| 20/06/2019 | 11.00p | 11.64p | 10.60p | 11.00p | 85421 |
| 19/06/2019 | 11.00p | 11.64p | 11.00p | 11.00p | 33463 |
| 18/06/2019 | 10.50p | 12.00p | 9.15p | 11.00p | 72982 |
| 17/06/2019 | 10.50p | 12.00p | 9.15p | 10.50p | 92174 |
| 14/06/2019 | 10.00p | 10.95p | 10.00p | 10.50p | 116847 |
| 13/06/2019 | 8.50p | 10.55p | 8.50p | 10.00p | 134257 |
| 12/06/2019 | 8.00p | 9.00p | 7.60p | 8.50p | 267584 |
| 11/06/2019 | 9.00p | 9.00p | 7.54p | 8.00p | 33980 |
| 10/06/2019 | 8.00p | 9.00p | 7.34p | 9.00p | 189968 |
| 07/06/2019 | 8.00p | 8.95p | 7.34p | 8.00p | 151983 |
| 06/06/2019 | 8.50p | 8.50p | 7.10p | 8.00p | 19712 |
| 05/06/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 19941 |
| 04/06/2019 | 8.50p | 9.00p | 7.00p | 8.50p | 59001 |
| 03/06/2019 | 8.50p | 9.00p | 8.00p | 8.50p | 175 |
| 31/05/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/05/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/05/2019 | 8.50p | 8.64p | 8.00p | 8.50p | 8651 |
| 28/05/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 10180 |
| 24/05/2019 | 9.50p | 9.50p | 8.00p | 8.50p | 79228 |
| 23/05/2019 | 10.00p | 10.00p | 8.50p | 9.50p | 45597 |
| 22/05/2019 | 10.50p | 10.50p | 9.00p | 10.00p | 19613 |
| 21/05/2019 | 9.50p | 10.90p | 8.50p | 10.50p | 114010 |
| 20/05/2019 | 9.00p | 10.50p | 9.00p | 9.50p | 11167 |
| 17/05/2019 | 9.00p | 9.40p | 8.25p | 9.00p | 133407 |
| 16/05/2019 | 9.00p | 9.50p | 8.25p | 9.00p | 291 |
| 15/05/2019 | 9.00p | 9.50p | 8.03p | 9.00p | 36575 |
| 14/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/05/2019 | 8.50p | 9.00p | 8.03p | 9.00p | 83887 |
| 10/05/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 126 |
| 09/05/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 6207 |
| 08/05/2019 | 8.00p | 8.76p | 7.67p | 8.00p | 13467 |
| 07/05/2019 | 8.00p | 8.50p | 7.67p | 8.00p | 3684 |
| 03/05/2019 | 7.50p | 8.54p | 7.50p | 8.00p | 121922 |
| 02/05/2019 | 8.50p | 8.80p | 7.00p | 7.50p | 169405 |
| 01/05/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/04/2019 | 9.50p | 9.50p | 8.50p | 8.50p | 18035 |
| 29/04/2019 | 9.50p | 9.50p | 8.30p | 9.50p | 712 |
| 26/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/04/2019 | 9.50p | 10.35p | 9.05p | 9.50p | 30886 |
| 18/04/2019 | 9.50p | 10.25p | 9.50p | 9.50p | 7500 |
| 17/04/2019 | 9.50p | 11.00p | 8.50p | 9.50p | 2107 |
| 16/04/2019 | 9.50p | 10.25p | 8.50p | 9.50p | 2944 |
| 15/04/2019 | 9.00p | 10.48p | 9.00p | 9.50p | 30486 |
| 12/04/2019 | 9.00p | 10.49p | 8.30p | 9.00p | 52128 |
| 11/04/2019 | 9.00p | 9.58p | 9.00p | 9.00p | 7192 |
| 10/04/2019 | 9.00p | 10.00p | 8.40p | 9.00p | 13404 |
| 09/04/2019 | 9.00p | 9.95p | 8.30p | 9.00p | 56069 |
| 08/04/2019 | 9.00p | 9.60p | 9.00p | 9.00p | 1025 |
| 05/04/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 7175 |
| 04/04/2019 | 9.00p | 9.00p | 8.20p | 9.00p | 1523 |
| 03/04/2019 | 8.00p | 10.00p | 6.05p | 8.50p | 94961 |
| 02/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/04/2019 | 8.00p | 8.74p | 7.31p | 8.00p | 11250 |
| 29/03/2019 | 8.00p | 9.00p | 8.00p | 8.00p | 144999 |
| 28/03/2019 | 9.00p | 9.00p | 7.15p | 8.00p | 21930 |
| 27/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 11246 |
| 26/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 80 |
| 25/03/2019 | 9.00p | 9.00p | 6.75p | 9.00p | 12707 |
| 22/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 56 |
| 21/03/2019 | 9.00p | 9.50p | 8.00p | 9.00p | 16802 |
| 20/03/2019 | 9.00p | 9.00p | 8.30p | 9.00p | 24204 |
| 19/03/2019 | 9.00p | 9.69p | 8.22p | 9.00p | 15362 |
| 18/03/2019 | 9.00p | 9.00p | 8.90p | 9.00p | 37500 |
| 15/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 24828 |
| 14/03/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/03/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/03/2019 | 9.00p | 9.00p | 8.70p | 9.00p | 11379 |
| 11/03/2019 | 9.00p | 9.00p | 8.05p | 9.00p | 109511 |
| 08/03/2019 | 10.00p | 10.00p | 8.05p | 9.00p | 111188 |
| 07/03/2019 | 10.00p | 10.90p | 8.40p | 10.00p | 197244 |
| 06/03/2019 | 9.00p | 10.80p | 8.50p | 10.00p | 90100 |
| 05/03/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 50340 |
| 04/03/2019 | 9.00p | 9.50p | 8.50p | 9.00p | 8880 |
| 01/03/2019 | 9.00p | 9.50p | 8.30p | 9.00p | 20132 |
| 28/02/2019 | 9.00p | 9.40p | 8.30p | 9.00p | 20575 |
| 27/02/2019 | 10.00p | 10.00p | 8.10p | 9.00p | 48205 |
| 26/02/2019 | 9.50p | 10.00p | 9.05p | 10.00p | 1950 |
| 25/02/2019 | 9.50p | 9.65p | 9.05p | 9.50p | 59885 |
| 22/02/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 206655 |
| 21/02/2019 | 12.00p | 12.00p | 9.00p | 10.00p | 70963 |
| 20/02/2019 | 12.50p | 13.40p | 10.00p | 12.00p | 104479 |
| 19/02/2019 | 12.50p | 14.00p | 10.05p | 12.50p | 197477 |
| 18/02/2019 | 13.00p | 19.00p | 10.00p | 12.80p | 196705 |
| 15/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 06/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 05/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 04/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 31/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 30/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 29/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 25/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 24/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 21/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 18/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 17/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 09/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 04/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 31/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 27/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 24/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 21/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 20/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 19/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 18/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 17/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/12/2018 | 27.00p | 28.00p | 26.00p | 27.00p | 0 |
| 10/12/2018 | 27.00p | 29.00p | 27.00p | 27.00p | 9 |
| 07/12/2018 | 33.00p | 33.00p | 24.00p | 27.00p | 50747 |
| 06/12/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 1132 |
| 05/12/2018 | 34.00p | 34.00p | 32.00p | 33.00p | 653 |
| 04/12/2018 | 37.00p | 37.75p | 32.00p | 34.00p | 16000 |
| 03/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 30/11/2018 | 37.00p | 37.00p | 32.00p | 37.00p | 680 |
| 29/11/2018 | 37.00p | 37.00p | 32.00p | 37.00p | 925 |
| 28/11/2018 | 37.00p | 37.50p | 34.00p | 37.00p | 192 |
| 27/11/2018 | 37.00p | 37.00p | 32.00p | 37.00p | 532 |
| 26/11/2018 | 38.00p | 38.00p | 33.50p | 37.00p | 10681 |
| 23/11/2018 | 38.00p | 38.00p | 36.40p | 38.00p | 933 |
| 22/11/2018 | 39.00p | 39.00p | 38.00p | 38.00p | 1316 |
| 21/11/2018 | 39.00p | 40.80p | 36.00p | 39.00p | 30713 |
| 20/11/2018 | 38.00p | 41.00p | 38.00p | 39.00p | 6250 |
| 19/11/2018 | 40.00p | 40.00p | 36.00p | 38.00p | 2504 |
| 16/11/2018 | 40.00p | 42.50p | 38.00p | 40.00p | 1347 |
| 15/11/2018 | 43.00p | 43.00p | 36.00p | 40.00p | 42775 |
| 14/11/2018 | 43.00p | 43.00p | 40.00p | 43.00p | 1756 |
| 13/11/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 586 |
| 12/11/2018 | 43.00p | 45.00p | 40.00p | 43.00p | 7140 |
*Close Price adjusted for both dividends and splits