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
Taseko Mines Limited NPV (DI) (TKO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 162.50p | 162.50p | 158.12p | 162.50p | 0 |
| 23/12/2024 | 162.50p | 162.50p | 158.00p | 162.50p | 15 |
| 20/12/2024 | 162.50p | 164.00p | 162.50p | 162.50p | 10000 |
| 19/12/2024 | 162.50p | 165.00p | 158.12p | 162.50p | 0 |
| 18/12/2024 | 165.00p | 165.77p | 165.00p | 165.00p | 0 |
| 17/12/2024 | 165.00p | 167.50p | 165.00p | 165.00p | 19 |
| 16/12/2024 | 165.00p | 165.00p | 159.00p | 165.00p | 22 |
| 13/12/2024 | 165.00p | 168.00p | 159.00p | 165.00p | 2266 |
| 12/12/2024 | 165.00p | 165.77p | 165.00p | 165.00p | 0 |
| 11/12/2024 | 162.50p | 164.37p | 162.50p | 162.50p | 0 |
| 10/12/2024 | 162.50p | 162.50p | 155.30p | 162.50p | 2900 |
| 09/12/2024 | 162.50p | 164.00p | 155.30p | 162.50p | 2623 |
| 06/12/2024 | 162.50p | 163.25p | 162.50p | 162.50p | 11 |
| 05/12/2024 | 162.50p | 162.50p | 155.30p | 162.50p | 2615 |
| 04/12/2024 | 162.50p | 163.25p | 162.50p | 162.50p | 3062 |
| 03/12/2024 | 162.50p | 167.50p | 162.50p | 162.50p | 0 |
| 02/12/2024 | 162.50p | 167.50p | 162.50p | 162.50p | 0 |
| 29/11/2024 | 165.00p | 165.00p | 160.00p | 162.50p | 9594 |
| 28/11/2024 | 165.00p | 168.33p | 165.00p | 165.00p | 0 |
| 27/11/2024 | 165.00p | 168.33p | 165.00p | 165.00p | 0 |
| 26/11/2024 | 165.00p | 165.00p | 161.00p | 165.00p | 5661 |
| 25/11/2024 | 165.00p | 165.00p | 161.00p | 165.00p | 2100 |
| 22/11/2024 | 165.00p | 165.17p | 165.00p | 165.00p | 0 |
| 21/11/2024 | 165.00p | 165.17p | 165.00p | 165.00p | 0 |
| 20/11/2024 | 165.00p | 165.17p | 165.00p | 165.00p | 0 |
| 19/11/2024 | 165.00p | 165.17p | 165.00p | 165.00p | 0 |
| 18/11/2024 | 165.00p | 167.50p | 165.00p | 165.00p | 0 |
| 15/11/2024 | 167.50p | 168.64p | 167.50p | 167.50p | 0 |
| 14/11/2024 | 167.50p | 175.00p | 167.50p | 167.50p | 500 |
| 13/11/2024 | 180.00p | 180.00p | 170.00p | 175.00p | 5062 |
| 12/11/2024 | 185.00p | 185.00p | 180.00p | 180.00p | 3042 |
| 11/11/2024 | 185.00p | 185.00p | 182.78p | 185.00p | 0 |
| 08/11/2024 | 185.00p | 190.00p | 181.00p | 185.00p | 9290 |
| 07/11/2024 | 172.50p | 189.50p | 166.50p | 185.00p | 15900 |
| 06/11/2024 | 177.50p | 180.00p | 175.00p | 175.00p | 2372 |
| 05/11/2024 | 177.50p | 177.50p | 171.00p | 177.50p | 4527 |
| 04/11/2024 | 177.50p | 177.50p | 173.13p | 177.50p | 0 |
| 01/11/2024 | 177.50p | 177.50p | 173.13p | 177.50p | 0 |
| 31/10/2024 | 177.50p | 184.00p | 177.50p | 177.50p | 815 |
| 30/10/2024 | 177.50p | 177.50p | 173.55p | 177.50p | 459 |
| 29/10/2024 | 172.50p | 177.50p | 172.50p | 177.50p | 12082 |
| 28/10/2024 | 182.50p | 182.50p | 170.00p | 171.50p | 13625 |
| 25/10/2024 | 182.50p | 182.50p | 177.00p | 182.50p | 3000 |
| 24/10/2024 | 185.00p | 200.00p | 180.00p | 185.00p | 2304 |
| 23/10/2024 | 190.00p | 190.00p | 181.00p | 185.00p | 613 |
| 22/10/2024 | 190.00p | 190.77p | 190.00p | 190.00p | 0 |
| 21/10/2024 | 190.00p | 190.77p | 189.03p | 190.00p | 0 |
| 18/10/2024 | 190.00p | 190.00p | 189.03p | 190.00p | 0 |
| 17/10/2024 | 190.00p | 190.00p | 189.03p | 190.00p | 0 |
| 16/10/2024 | 190.00p | 190.00p | 182.00p | 190.00p | 6490 |
| 15/10/2024 | 190.00p | 190.00p | 185.55p | 190.00p | 300 |
| 14/10/2024 | 190.00p | 198.00p | 190.00p | 190.00p | 42 |
| 11/10/2024 | 190.00p | 190.00p | 185.10p | 190.00p | 1200 |
| 10/10/2024 | 195.00p | 195.00p | 190.00p | 190.00p | 185 |
| 09/10/2024 | 195.00p | 195.00p | 191.00p | 195.00p | 1000 |
| 08/10/2024 | 195.00p | 200.00p | 192.00p | 195.00p | 2291 |
| 07/10/2024 | 187.50p | 197.83p | 183.53p | 195.00p | 0 |
| 04/10/2024 | 187.50p | 195.00p | 187.50p | 187.50p | 2255 |
| 03/10/2024 | 187.50p | 189.23p | 187.50p | 187.50p | 0 |
| 02/10/2024 | 187.50p | 194.75p | 187.50p | 187.50p | 178 |
| 01/10/2024 | 187.50p | 189.23p | 187.50p | 187.50p | 0 |
| 30/09/2024 | 187.50p | 194.00p | 187.50p | 187.50p | 3619 |
| 27/09/2024 | 180.00p | 190.00p | 176.00p | 187.50p | 5896 |
| 26/09/2024 | 175.00p | 188.00p | 175.00p | 180.00p | 8986 |
| 25/09/2024 | 167.50p | 175.00p | 167.50p | 175.00p | 1728 |
| 24/09/2024 | 167.50p | 175.00p | 167.50p | 167.50p | 3056 |
| 23/09/2024 | 162.50p | 167.88p | 162.50p | 167.50p | 935 |
| 20/09/2024 | 160.00p | 168.00p | 158.11p | 162.50p | 1795 |
| 19/09/2024 | 160.00p | 168.00p | 160.00p | 160.00p | 5653 |
| 18/09/2024 | 160.00p | 165.00p | 155.11p | 160.00p | 969 |
| 17/09/2024 | 155.00p | 155.00p | 152.94p | 155.00p | 0 |
| 16/09/2024 | 155.00p | 159.00p | 155.00p | 155.00p | 314 |
| 13/09/2024 | 155.00p | 155.00p | 152.94p | 155.00p | 0 |
| 12/09/2024 | 155.00p | 159.00p | 155.00p | 155.00p | 2450 |
| 11/09/2024 | 155.00p | 159.00p | 151.00p | 155.00p | 7758 |
| 10/09/2024 | 155.00p | 156.00p | 155.00p | 155.00p | 1000 |
| 09/09/2024 | 155.00p | 155.00p | 152.94p | 155.00p | 0 |
| 06/09/2024 | 160.00p | 156.92p | 151.00p | 155.00p | 0 |
| 05/09/2024 | 160.00p | 160.00p | 151.00p | 151.00p | 2150 |
| 04/09/2024 | 163.50p | 167.00p | 157.00p | 160.00p | 789 |
| 03/09/2024 | 167.50p | 172.00p | 160.00p | 165.00p | 4133 |
| 02/09/2024 | 167.50p | 173.50p | 164.00p | 167.50p | 3010 |
| 30/08/2024 | 167.50p | 172.00p | 167.50p | 167.50p | 5225 |
| 29/08/2024 | 167.50p | 167.50p | 161.50p | 167.50p | 300 |
| 28/08/2024 | 167.50p | 167.50p | 162.50p | 167.50p | 0 |
| 27/08/2024 | 167.50p | 173.00p | 161.00p | 167.50p | 6390 |
| 23/08/2024 | 167.50p | 167.50p | 162.50p | 167.50p | 0 |
| 22/08/2024 | 173.50p | 173.50p | 167.50p | 167.50p | 10000 |
| 21/08/2024 | 173.50p | 173.50p | 173.11p | 173.50p | 0 |
| 20/08/2024 | 173.50p | 177.00p | 173.50p | 173.50p | 1123 |
| 19/08/2024 | 170.00p | 175.00p | 170.00p | 167.50p | 5851 |
| 16/08/2024 | 165.00p | 172.00p | 165.00p | 167.50p | 6971 |
| 15/08/2024 | 162.50p | 166.43p | 162.50p | 165.00p | 0 |
| 14/08/2024 | 162.50p | 162.50p | 161.00p | 162.50p | 254 |
| 13/08/2024 | 157.50p | 163.50p | 157.50p | 162.50p | 25 |
| 12/08/2024 | 157.50p | 157.50p | 153.00p | 157.50p | 500 |
| 09/08/2024 | 157.50p | 157.50p | 153.41p | 157.50p | 0 |
| 08/08/2024 | 162.50p | 162.50p | 152.00p | 157.50p | 5000 |
| 07/08/2024 | 165.00p | 165.56p | 162.50p | 162.50p | 0 |
| 06/08/2024 | 167.50p | 167.50p | 165.00p | 165.00p | 5000 |
| 05/08/2024 | 167.50p | 167.50p | 160.75p | 167.50p | 3421 |
| 02/08/2024 | 170.00p | 170.00p | 162.00p | 170.00p | 663 |
| 01/08/2024 | 170.00p | 178.00p | 163.50p | 170.00p | 2621 |
| 31/07/2024 | 170.00p | 180.00p | 170.00p | 170.00p | 5000 |
| 30/07/2024 | 170.00p | 177.00p | 163.25p | 170.00p | 3079 |
| 29/07/2024 | 170.00p | 172.61p | 170.00p | 170.00p | 0 |
| 26/07/2024 | 170.00p | 172.61p | 163.25p | 170.00p | 40 |
| 25/07/2024 | 175.00p | 175.00p | 162.00p | 170.00p | 1260 |
| 24/07/2024 | 175.00p | 179.00p | 172.00p | 175.00p | 900 |
| 23/07/2024 | 180.00p | 180.00p | 171.79p | 175.00p | 0 |
| 22/07/2024 | 177.50p | 177.50p | 171.79p | 175.00p | 0 |
| 19/07/2024 | 177.50p | 180.00p | 170.75p | 177.50p | 1315 |
| 18/07/2024 | 192.00p | 196.80p | 171.50p | 177.50p | 11063 |
| 17/07/2024 | 186.00p | 186.44p | 186.00p | 186.00p | 0 |
| 16/07/2024 | 190.00p | 195.00p | 186.00p | 186.00p | 22 |
| 15/07/2024 | 190.00p | 190.00p | 185.33p | 190.00p | 0 |
| 12/07/2024 | 194.00p | 197.20p | 190.00p | 190.00p | 7724 |
| 11/07/2024 | 195.00p | 195.00p | 193.50p | 195.00p | 2000 |
| 10/07/2024 | 195.00p | 195.00p | 191.67p | 195.00p | 0 |
| 09/07/2024 | 195.00p | 195.00p | 193.00p | 195.00p | 1300 |
| 08/07/2024 | 195.00p | 195.00p | 191.67p | 195.00p | 0 |
| 05/07/2024 | 195.00p | 199.00p | 195.00p | 195.00p | 5000 |
| 04/07/2024 | 195.00p | 195.00p | 191.75p | 195.00p | 24 |
| 03/07/2024 | 195.00p | 195.00p | 191.50p | 195.00p | 50 |
| 02/07/2024 | 195.00p | 195.00p | 192.11p | 195.00p | 0 |
| 01/07/2024 | 200.00p | 200.00p | 192.00p | 200.00p | 5209 |
| 28/06/2024 | 200.00p | 200.00p | 199.73p | 200.00p | 0 |
| 27/06/2024 | 200.00p | 201.00p | 200.00p | 200.00p | 2440 |
| 26/06/2024 | 200.00p | 202.00p | 193.75p | 200.00p | 1772 |
| 25/06/2024 | 200.00p | 206.00p | 200.00p | 200.00p | 150 |
| 24/06/2024 | 200.00p | 207.00p | 193.00p | 200.00p | 10613 |
| 21/06/2024 | 205.00p | 207.00p | 200.00p | 200.00p | 500 |
| 20/06/2024 | 205.00p | 210.00p | 201.50p | 205.00p | 553 |
| 19/06/2024 | 195.00p | 209.60p | 192.00p | 205.00p | 12328 |
| 18/06/2024 | 192.50p | 199.00p | 188.00p | 192.50p | 406 |
| 17/06/2024 | 185.00p | 199.70p | 185.00p | 192.50p | 24413 |
| 14/06/2024 | 185.00p | 186.00p | 185.00p | 185.00p | 202 |
| 13/06/2024 | 185.00p | 185.00p | 180.50p | 185.00p | 2000 |
| 12/06/2024 | 185.00p | 186.00p | 180.50p | 185.00p | 566 |
| 11/06/2024 | 180.00p | 189.00p | 174.10p | 185.00p | 6500 |
| 10/06/2024 | 185.00p | 187.00p | 171.00p | 185.00p | 12707 |
| 07/06/2024 | 190.00p | 190.00p | 183.00p | 190.00p | 9238 |
| 06/06/2024 | 190.00p | 190.00p | 182.00p | 190.00p | 2450 |
| 05/06/2024 | 187.50p | 188.00p | 178.00p | 185.00p | 7401 |
| 04/06/2024 | 203.00p | 203.00p | 180.75p | 195.00p | 28366 |
| 03/06/2024 | 215.00p | 218.00p | 171.00p | 203.00p | 52121 |
| 31/05/2024 | 220.00p | 226.00p | 211.00p | 220.00p | 4069 |
| 30/05/2024 | 230.00p | 230.00p | 220.00p | 220.00p | 7652 |
| 29/05/2024 | 230.00p | 235.00p | 223.00p | 230.00p | 4243 |
| 28/05/2024 | 223.00p | 235.00p | 223.00p | 230.00p | 3114 |
| 24/05/2024 | 223.00p | 227.20p | 223.00p | 223.00p | 2522 |
| 23/05/2024 | 230.00p | 230.00p | 220.00p | 230.00p | 10118 |
| 22/05/2024 | 235.00p | 238.00p | 230.00p | 230.00p | 6287 |
| 21/05/2024 | 229.00p | 238.00p | 229.00p | 235.00p | 9000 |
| 20/05/2024 | 222.00p | 238.00p | 222.00p | 229.00p | 10988 |
| 17/05/2024 | 215.00p | 230.00p | 215.00p | 225.00p | 9500 |
| 16/05/2024 | 215.00p | 219.00p | 212.00p | 215.00p | 915 |
| 15/05/2024 | 214.00p | 220.00p | 208.60p | 215.00p | 12000 |
| 14/05/2024 | 203.00p | 214.00p | 198.50p | 214.00p | 8696 |
| 13/05/2024 | 203.00p | 207.90p | 198.00p | 203.00p | 1015 |
| 10/05/2024 | 198.00p | 203.00p | 198.00p | 203.00p | 3117 |
| 09/05/2024 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 08/05/2024 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/05/2024 | 195.00p | 198.00p | 193.00p | 198.00p | 0 |
| 03/05/2024 | 193.00p | 198.60p | 188.00p | 193.00p | 2514 |
| 02/05/2024 | 201.00p | 207.30p | 193.00p | 193.00p | 1891 |
| 01/05/2024 | 202.00p | 208.00p | 195.60p | 201.00p | 6986 |
| 30/04/2024 | 200.00p | 209.00p | 200.00p | 202.00p | 3351 |
| 29/04/2024 | 192.00p | 199.50p | 192.00p | 195.00p | 4000 |
| 26/04/2024 | 190.00p | 192.00p | 185.00p | 192.00p | 3380 |
| 25/04/2024 | 190.00p | 192.00p | 190.00p | 190.00p | 5000 |
| 24/04/2024 | 194.00p | 194.00p | 182.00p | 190.00p | 7266 |
| 23/04/2024 | 190.00p | 198.00p | 183.00p | 194.00p | 3015 |
| 22/04/2024 | 193.00p | 208.00p | 190.00p | 190.00p | 9435 |
| 19/04/2024 | 193.00p | 193.00p | 191.00p | 193.00p | 0 |
| 18/04/2024 | 193.00p | 194.00p | 191.00p | 193.00p | 6065 |
| 17/04/2024 | 190.50p | 193.00p | 185.00p | 193.00p | 15164 |
| 16/04/2024 | 199.00p | 206.00p | 186.00p | 190.50p | 14631 |
| 15/04/2024 | 201.00p | 201.00p | 194.00p | 201.00p | 6500 |
| 12/04/2024 | 193.00p | 200.00p | 193.00p | 198.00p | 6045 |
| 11/04/2024 | 193.00p | 200.00p | 187.40p | 193.00p | 1472 |
| 10/04/2024 | 190.50p | 195.00p | 190.50p | 193.00p | 235 |
| 09/04/2024 | 190.00p | 195.00p | 178.00p | 190.50p | 21511 |
| 08/04/2024 | 182.50p | 194.00p | 178.00p | 190.00p | 22720 |
| 05/04/2024 | 182.50p | 184.90p | 176.00p | 182.50p | 4965 |
| 04/04/2024 | 185.00p | 193.00p | 181.00p | 185.00p | 13442 |
| 03/04/2024 | 167.50p | 190.00p | 167.50p | 185.00p | 38122 |
| 02/04/2024 | 165.00p | 170.00p | 164.00p | 165.00p | 3867 |
| 28/03/2024 | 165.00p | 170.00p | 163.00p | 165.00p | 8600 |
| 27/03/2024 | 162.50p | 170.00p | 161.00p | 165.00p | 6513 |
| 26/03/2024 | 162.50p | 164.80p | 157.11p | 162.50p | 8560 |
| 25/03/2024 | 150.00p | 165.00p | 150.00p | 160.00p | 14209 |
| 22/03/2024 | 152.50p | 155.00p | 152.50p | 155.00p | 2716 |
| 21/03/2024 | 152.50p | 155.00p | 151.00p | 152.50p | 5600 |
| 20/03/2024 | 147.50p | 148.50p | 147.50p | 150.00p | 10658 |
| 19/03/2024 | 147.50p | 153.00p | 147.50p | 148.50p | 2287 |
| 18/03/2024 | 147.50p | 153.00p | 143.00p | 147.50p | 5468 |
| 15/03/2024 | 142.50p | 148.00p | 141.50p | 147.50p | 3862 |
| 14/03/2024 | 142.50p | 148.50p | 138.00p | 142.50p | 13541 |
| 13/03/2024 | 130.00p | 150.00p | 128.00p | 142.50p | 45255 |
*Close Price adjusted for both dividends and splits