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 |
|---|---|---|---|---|---|
| 12/03/2024 | 130.00p | 135.00p | 130.00p | 130.00p | 500 |
| 11/03/2024 | 125.00p | 135.00p | 120.00p | 130.00p | 11702 |
| 08/03/2024 | 120.00p | 125.00p | 120.00p | 125.00p | 26000 |
| 07/03/2024 | 120.00p | 120.00p | 119.74p | 120.00p | 0 |
| 06/03/2024 | 117.50p | 119.74p | 116.67p | 120.00p | 0 |
| 05/03/2024 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/03/2024 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/03/2024 | 117.50p | 120.00p | 117.50p | 117.50p | 15 |
| 29/02/2024 | 117.50p | 117.50p | 115.10p | 117.50p | 300 |
| 28/02/2024 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/02/2024 | 117.50p | 117.50p | 115.00p | 117.50p | 5850 |
| 26/02/2024 | 120.00p | 120.00p | 119.74p | 120.00p | 0 |
| 23/02/2024 | 120.00p | 120.00p | 116.10p | 120.00p | 5502 |
| 22/02/2024 | 120.00p | 124.00p | 120.00p | 120.00p | 3515 |
| 21/02/2024 | 117.50p | 120.00p | 117.50p | 120.00p | 1150 |
| 20/02/2024 | 115.00p | 120.00p | 111.00p | 117.50p | 19131 |
| 19/02/2024 | 115.00p | 118.52p | 115.00p | 115.00p | 0 |
| 16/02/2024 | 112.50p | 115.00p | 111.00p | 115.00p | 1453 |
| 15/02/2024 | 112.50p | 112.50p | 109.00p | 112.50p | 457 |
| 14/02/2024 | 112.50p | 115.88p | 112.50p | 112.50p | 41 |
| 13/02/2024 | 112.50p | 117.78p | 112.50p | 112.50p | 0 |
| 12/02/2024 | 112.50p | 112.50p | 108.00p | 112.50p | 904 |
| 09/02/2024 | 112.50p | 117.78p | 112.50p | 112.50p | 0 |
| 08/02/2024 | 112.50p | 112.50p | 108.00p | 112.50p | 250 |
| 07/02/2024 | 112.50p | 117.78p | 112.50p | 112.50p | 0 |
| 06/02/2024 | 112.50p | 117.78p | 112.50p | 112.50p | 0 |
| 05/02/2024 | 112.50p | 112.50p | 108.00p | 112.50p | 1000 |
| 02/02/2024 | 115.00p | 119.00p | 112.00p | 112.50p | 8550 |
| 01/02/2024 | 115.00p | 115.00p | 112.00p | 115.00p | 1400 |
| 31/01/2024 | 112.50p | 115.00p | 112.50p | 115.00p | 7945 |
| 30/01/2024 | 110.00p | 112.50p | 108.20p | 112.50p | 1938 |
| 29/01/2024 | 110.00p | 110.00p | 106.50p | 110.00p | 467 |
| 26/01/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/01/2024 | 105.00p | 118.57p | 103.33p | 110.00p | 0 |
| 24/01/2024 | 105.00p | 105.00p | 103.33p | 105.00p | 0 |
| 23/01/2024 | 105.00p | 105.00p | 103.33p | 105.00p | 0 |
| 22/01/2024 | 105.00p | 105.00p | 101.00p | 105.00p | 1500 |
| 19/01/2024 | 105.00p | 105.00p | 102.52p | 105.00p | 1492 |
| 18/01/2024 | 110.00p | 110.00p | 105.00p | 105.00p | 9992 |
| 17/01/2024 | 112.50p | 112.50p | 107.00p | 110.00p | 5546 |
| 16/01/2024 | 112.50p | 112.50p | 108.91p | 112.50p | 0 |
| 15/01/2024 | 112.50p | 112.50p | 106.21p | 112.50p | 6222 |
| 12/01/2024 | 112.50p | 116.00p | 112.50p | 112.50p | 425 |
| 11/01/2024 | 112.50p | 118.50p | 106.00p | 112.50p | 5659 |
| 10/01/2024 | 105.00p | 118.06p | 105.00p | 112.50p | 1300 |
| 09/01/2024 | 105.00p | 105.00p | 103.33p | 105.00p | 0 |
| 08/01/2024 | 102.50p | 105.00p | 102.50p | 105.00p | 3499 |
| 05/01/2024 | 102.50p | 102.50p | 100.25p | 102.50p | 345 |
| 04/01/2024 | 105.00p | 105.00p | 100.00p | 102.50p | 31990 |
| 03/01/2024 | 110.00p | 110.00p | 105.00p | 105.00p | 8000 |
| 02/01/2024 | 110.00p | 110.00p | 106.25p | 110.00p | 1000 |
| 29/12/2023 | 110.00p | 112.89p | 110.00p | 110.00p | 0 |
| 28/12/2023 | 110.00p | 112.89p | 110.00p | 110.00p | 0 |
| 27/12/2023 | 110.00p | 114.00p | 106.00p | 110.00p | 2951 |
| 22/12/2023 | 110.00p | 112.89p | 110.00p | 110.00p | 0 |
| 21/12/2023 | 107.50p | 114.00p | 107.50p | 110.00p | 3726 |
| 20/12/2023 | 103.50p | 109.50p | 98.60p | 107.50p | 19137 |
| 19/12/2023 | 103.50p | 105.67p | 103.50p | 103.50p | 0 |
| 18/12/2023 | 103.50p | 103.50p | 98.50p | 103.50p | 2011 |
| 15/12/2023 | 100.00p | 104.00p | 98.00p | 103.50p | 1300 |
| 14/12/2023 | 92.00p | 104.00p | 92.00p | 100.00p | 29320 |
| 13/12/2023 | 92.00p | 92.00p | 88.40p | 92.00p | 2829 |
| 12/12/2023 | 91.00p | 95.00p | 91.00p | 92.00p | 21687 |
| 11/12/2023 | 92.50p | 93.00p | 86.50p | 91.00p | 20272 |
| 08/12/2023 | 92.50p | 94.40p | 90.00p | 92.50p | 16808 |
| 07/12/2023 | 92.50p | 92.50p | 90.65p | 92.50p | 0 |
| 06/12/2023 | 92.50p | 92.50p | 90.65p | 92.50p | 0 |
| 05/12/2023 | 100.00p | 100.00p | 90.00p | 92.50p | 10143 |
| 04/12/2023 | 100.00p | 101.15p | 100.00p | 100.00p | 0 |
| 01/12/2023 | 100.00p | 101.15p | 100.00p | 100.00p | 0 |
| 30/11/2023 | 100.00p | 101.15p | 100.00p | 100.00p | 0 |
| 29/11/2023 | 95.00p | 100.00p | 92.00p | 100.00p | 12179 |
| 28/11/2023 | 97.50p | 97.50p | 95.00p | 95.00p | 4000 |
| 27/11/2023 | 102.50p | 102.50p | 95.00p | 97.50p | 12011 |
| 24/11/2023 | 102.50p | 102.50p | 96.00p | 102.50p | 3441 |
| 23/11/2023 | 102.50p | 102.50p | 100.92p | 102.50p | 0 |
| 22/11/2023 | 102.50p | 103.00p | 102.50p | 102.50p | 722 |
| 21/11/2023 | 102.50p | 102.50p | 96.00p | 102.50p | 584 |
| 20/11/2023 | 102.50p | 103.00p | 102.50p | 102.50p | 350 |
| 17/11/2023 | 102.50p | 102.50p | 98.00p | 102.50p | 1252 |
| 16/11/2023 | 102.50p | 102.50p | 100.92p | 102.50p | 0 |
| 15/11/2023 | 102.50p | 102.50p | 100.92p | 102.50p | 0 |
| 14/11/2023 | 102.50p | 102.50p | 100.92p | 102.50p | 0 |
| 13/11/2023 | 102.50p | 102.50p | 100.92p | 102.50p | 0 |
| 10/11/2023 | 102.50p | 102.50p | 100.92p | 102.50p | 0 |
| 09/11/2023 | 102.50p | 107.50p | 102.50p | 102.50p | 139 |
| 08/11/2023 | 107.50p | 108.38p | 101.76p | 107.50p | 0 |
| 07/11/2023 | 112.50p | 113.00p | 107.50p | 107.50p | 2120 |
| 06/11/2023 | 95.00p | 115.00p | 95.00p | 112.50p | 13292 |
| 03/11/2023 | 90.00p | 95.00p | 90.00p | 95.00p | 763 |
| 02/11/2023 | 87.50p | 90.00p | 81.43p | 90.00p | 0 |
| 01/11/2023 | 87.50p | 91.00p | 87.50p | 87.50p | 10000 |
| 31/10/2023 | 87.50p | 87.50p | 82.50p | 87.50p | 3212 |
| 30/10/2023 | 87.50p | 92.00p | 82.00p | 87.50p | 12543 |
| 27/10/2023 | 85.00p | 90.00p | 81.50p | 90.00p | 9505 |
| 26/10/2023 | 85.00p | 85.00p | 80.95p | 85.00p | 0 |
| 25/10/2023 | 85.00p | 85.00p | 81.00p | 85.00p | 1000 |
| 24/10/2023 | 90.00p | 90.00p | 85.00p | 85.00p | 11292 |
| 23/10/2023 | 90.00p | 90.00p | 85.20p | 90.00p | 5869 |
| 20/10/2023 | 92.50p | 92.50p | 87.00p | 90.00p | 13486 |
| 19/10/2023 | 97.50p | 97.50p | 90.00p | 97.50p | 10757 |
| 18/10/2023 | 97.50p | 97.50p | 95.04p | 97.50p | 1285 |
| 17/10/2023 | 97.50p | 98.26p | 97.50p | 97.50p | 0 |
| 16/10/2023 | 100.00p | 100.00p | 96.00p | 97.50p | 2215 |
| 13/10/2023 | 102.50p | 105.56p | 100.00p | 100.00p | 0 |
| 12/10/2023 | 102.50p | 105.56p | 102.50p | 102.50p | 0 |
| 11/10/2023 | 105.00p | 105.00p | 95.00p | 102.50p | 2112 |
| 10/10/2023 | 105.00p | 105.00p | 100.10p | 105.00p | 1139 |
| 09/10/2023 | 105.00p | 107.89p | 105.00p | 105.00p | 0 |
| 06/10/2023 | 105.00p | 105.00p | 100.50p | 105.00p | 955 |
| 05/10/2023 | 105.00p | 107.89p | 105.00p | 105.00p | 0 |
| 04/10/2023 | 107.50p | 107.50p | 104.00p | 105.00p | 1718 |
| 03/10/2023 | 112.50p | 118.24p | 102.61p | 107.50p | 0 |
| 02/10/2023 | 112.50p | 118.24p | 112.50p | 112.50p | 0 |
| 29/09/2023 | 112.50p | 112.50p | 105.75p | 112.50p | 1425 |
| 28/09/2023 | 112.50p | 118.24p | 110.00p | 112.50p | 0 |
| 27/09/2023 | 110.00p | 113.82p | 110.00p | 110.00p | 0 |
| 26/09/2023 | 110.00p | 110.00p | 105.00p | 110.00p | 4396 |
| 25/09/2023 | 110.00p | 110.00p | 107.00p | 110.00p | 2000 |
| 22/09/2023 | 115.00p | 117.89p | 115.00p | 115.00p | 0 |
| 21/09/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 2500 |
| 20/09/2023 | 115.00p | 115.00p | 110.50p | 115.00p | 6624 |
| 19/09/2023 | 117.50p | 117.50p | 112.00p | 115.00p | 10408 |
| 18/09/2023 | 120.00p | 122.46p | 120.00p | 120.00p | 0 |
| 15/09/2023 | 120.00p | 120.00p | 114.00p | 120.00p | 94 |
| 14/09/2023 | 107.50p | 127.00p | 107.50p | 120.00p | 19430 |
| 13/09/2023 | 107.50p | 107.50p | 102.61p | 107.50p | 0 |
| 12/09/2023 | 107.50p | 107.50p | 102.00p | 107.50p | 1260 |
| 11/09/2023 | 107.50p | 107.50p | 102.61p | 107.50p | 0 |
| 08/09/2023 | 107.50p | 107.50p | 107.00p | 107.50p | 4863 |
| 07/09/2023 | 107.50p | 107.50p | 102.61p | 107.50p | 0 |
| 06/09/2023 | 107.50p | 113.50p | 107.50p | 107.50p | 875 |
| 05/09/2023 | 107.50p | 113.00p | 107.50p | 107.50p | 5500 |
| 04/09/2023 | 107.50p | 112.39p | 107.50p | 107.50p | 0 |
| 01/09/2023 | 107.50p | 112.39p | 107.50p | 107.50p | 0 |
| 31/08/2023 | 107.50p | 107.50p | 101.00p | 107.50p | 154 |
| 30/08/2023 | 105.00p | 112.39p | 102.17p | 107.50p | 0 |
| 29/08/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 2213 |
| 25/08/2023 | 105.00p | 105.00p | 102.17p | 105.00p | 0 |
| 24/08/2023 | 100.00p | 105.00p | 96.74p | 105.00p | 0 |
| 23/08/2023 | 97.50p | 100.00p | 91.43p | 100.00p | 0 |
| 22/08/2023 | 97.50p | 97.50p | 91.43p | 97.50p | 0 |
| 21/08/2023 | 95.00p | 99.70p | 93.00p | 97.50p | 15417 |
| 18/08/2023 | 95.00p | 95.00p | 90.95p | 95.00p | 0 |
| 17/08/2023 | 95.00p | 95.00p | 92.50p | 95.00p | 8320 |
| 16/08/2023 | 95.00p | 95.00p | 90.95p | 95.00p | 0 |
| 15/08/2023 | 95.00p | 100.00p | 92.50p | 95.00p | 897 |
| 14/08/2023 | 97.50p | 97.50p | 92.50p | 95.00p | 558 |
| 11/08/2023 | 102.50p | 102.50p | 93.00p | 97.50p | 5550 |
| 10/08/2023 | 102.50p | 104.80p | 96.50p | 102.50p | 9817 |
| 09/08/2023 | 102.50p | 102.50p | 96.50p | 102.50p | 7000 |
| 08/08/2023 | 105.00p | 105.00p | 102.11p | 105.00p | 0 |
| 07/08/2023 | 105.00p | 105.00p | 102.11p | 105.00p | 0 |
| 04/08/2023 | 102.50p | 109.00p | 102.50p | 105.00p | 3669 |
| 03/08/2023 | 110.00p | 114.34p | 102.11p | 105.00p | 0 |
| 02/08/2023 | 110.00p | 110.00p | 101.00p | 110.00p | 1000 |
| 01/08/2023 | 110.00p | 110.00p | 101.00p | 110.00p | 11102 |
| 31/07/2023 | 110.00p | 110.00p | 101.00p | 110.00p | 1000 |
| 28/07/2023 | 110.00p | 112.00p | 101.00p | 110.00p | 3248 |
| 27/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 26/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 25/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 24/07/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 1785 |
| 21/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 20/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 19/07/2023 | 110.00p | 110.00p | 103.00p | 110.00p | 5380 |
| 18/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 17/07/2023 | 110.00p | 110.00p | 103.00p | 110.00p | 201 |
| 14/07/2023 | 110.00p | 110.00p | 103.00p | 110.00p | 995 |
| 13/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 12/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 11/07/2023 | 110.00p | 110.00p | 101.00p | 110.00p | 996 |
| 10/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 07/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 06/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 05/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 04/07/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 5201 |
| 03/07/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 30/06/2023 | 110.00p | 110.00p | 100.00p | 110.00p | 614 |
| 29/06/2023 | 110.00p | 110.00p | 100.00p | 110.00p | 500 |
| 28/06/2023 | 110.00p | 113.33p | 107.50p | 110.00p | 0 |
| 27/06/2023 | 110.00p | 110.00p | 101.00p | 107.50p | 1350 |
| 26/06/2023 | 110.00p | 112.00p | 101.00p | 110.00p | 9740 |
| 23/06/2023 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/06/2023 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/06/2023 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/06/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 19/06/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 16/06/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 15/06/2023 | 110.00p | 113.33p | 110.00p | 110.00p | 0 |
| 14/06/2023 | 110.00p | 110.00p | 101.01p | 110.00p | 3273 |
| 13/06/2023 | 110.00p | 115.00p | 101.01p | 110.00p | 3949 |
| 12/06/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 09/06/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 08/06/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 250 |
| 07/06/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 06/06/2023 | 110.00p | 110.00p | 101.00p | 110.00p | 3128 |
| 05/06/2023 | 110.00p | 112.00p | 105.00p | 110.00p | 0 |
| 02/06/2023 | 107.50p | 107.50p | 95.00p | 105.00p | 40000 |
| 01/06/2023 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
*Close Price adjusted for both dividends and splits