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 |
|---|---|---|---|---|---|
| 25/10/2021 | 162.50p | 172.90p | 162.50p | 167.50p | 8737 |
| 22/10/2021 | 162.50p | 162.50p | 158.00p | 162.50p | 8947 |
| 21/10/2021 | 162.50p | 167.75p | 162.50p | 162.50p | 800 |
| 20/10/2021 | 162.50p | 168.00p | 159.00p | 162.50p | 14670 |
| 19/10/2021 | 163.50p | 163.50p | 162.50p | 162.50p | 0 |
| 18/10/2021 | 162.50p | 172.00p | 162.00p | 162.50p | 9068 |
| 15/10/2021 | 160.00p | 170.00p | 160.00p | 162.50p | 15007 |
| 14/10/2021 | 157.50p | 160.00p | 155.90p | 160.00p | 38470 |
| 13/10/2021 | 155.00p | 157.50p | 150.00p | 157.50p | 9633 |
| 12/10/2021 | 140.00p | 157.36p | 140.00p | 155.00p | 22972 |
| 11/10/2021 | 140.00p | 144.20p | 140.00p | 140.00p | 1000 |
| 08/10/2021 | 140.00p | 144.20p | 136.00p | 140.00p | 5268 |
| 07/10/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/10/2021 | 137.50p | 140.00p | 135.00p | 140.00p | 10000 |
| 05/10/2021 | 135.00p | 145.00p | 135.00p | 137.50p | 3967 |
| 04/10/2021 | 135.00p | 141.22p | 135.00p | 135.00p | 3694 |
| 01/10/2021 | 133.50p | 135.00p | 133.00p | 135.00p | 35369 |
| 30/09/2021 | 133.50p | 133.50p | 128.33p | 133.50p | 9738 |
| 29/09/2021 | 133.50p | 133.50p | 127.00p | 133.50p | 1700 |
| 28/09/2021 | 132.50p | 133.50p | 132.50p | 133.50p | 0 |
| 27/09/2021 | 132.50p | 136.20p | 132.50p | 132.50p | 1534 |
| 24/09/2021 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/09/2021 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 22/09/2021 | 130.00p | 132.50p | 125.20p | 132.50p | 808 |
| 21/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/09/2021 | 139.00p | 139.00p | 130.00p | 130.00p | 10000 |
| 17/09/2021 | 138.50p | 143.70p | 138.50p | 139.00p | 173 |
| 16/09/2021 | 140.00p | 140.00p | 135.00p | 138.50p | 5000 |
| 15/09/2021 | 135.00p | 136.00p | 135.00p | 136.00p | 0 |
| 14/09/2021 | 135.00p | 139.98p | 130.00p | 135.00p | 12435 |
| 13/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/09/2021 | 135.00p | 139.20p | 135.00p | 135.00p | 1000 |
| 09/09/2021 | 135.00p | 136.40p | 130.50p | 135.00p | 4478 |
| 08/09/2021 | 135.00p | 135.92p | 134.73p | 135.00p | 144 |
| 07/09/2021 | 132.50p | 138.70p | 125.75p | 135.00p | 153 |
| 06/09/2021 | 130.00p | 135.00p | 126.50p | 132.50p | 7568 |
| 03/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/09/2021 | 127.50p | 130.00p | 127.50p | 130.00p | 0 |
| 01/09/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 31/08/2021 | 125.00p | 133.80p | 125.00p | 127.50p | 1677 |
| 30/08/2021 | 120.00p | 122.50p | 117.00p | 122.50p | 1000 |
| 27/08/2021 | 120.00p | 122.50p | 117.00p | 122.50p | 1000 |
| 26/08/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/08/2021 | 120.00p | 120.00p | 119.50p | 120.00p | 0 |
| 24/08/2021 | 118.50p | 124.12p | 112.00p | 119.50p | 9857 |
| 23/08/2021 | 115.00p | 118.50p | 115.00p | 118.50p | 3141 |
| 20/08/2021 | 118.50p | 121.00p | 117.50p | 117.50p | 4125 |
| 19/08/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 18/08/2021 | 118.50p | 121.00p | 116.27p | 118.50p | 2885 |
| 17/08/2021 | 130.00p | 130.00p | 110.25p | 118.50p | 21438 |
| 16/08/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/08/2021 | 130.00p | 130.00p | 129.69p | 130.00p | 1193 |
| 12/08/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/08/2021 | 125.00p | 130.00p | 125.00p | 130.00p | 40000 |
| 10/08/2021 | 130.00p | 130.00p | 123.00p | 125.00p | 925 |
| 09/08/2021 | 135.00p | 135.00p | 125.00p | 130.00p | 3140 |
| 06/08/2021 | 135.00p | 137.00p | 130.00p | 135.00p | 10354 |
| 05/08/2021 | 127.50p | 140.00p | 127.50p | 135.00p | 18322 |
| 04/08/2021 | 127.50p | 134.25p | 123.60p | 127.50p | 1843 |
| 03/08/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/08/2021 | 127.50p | 134.25p | 127.50p | 127.50p | 4620 |
| 30/07/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 29/07/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/07/2021 | 127.50p | 127.50p | 122.55p | 127.50p | 347 |
| 27/07/2021 | 127.50p | 128.50p | 127.50p | 128.50p | 0 |
| 26/07/2021 | 127.50p | 129.75p | 127.50p | 127.50p | 12500 |
| 23/07/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/07/2021 | 122.50p | 132.00p | 122.50p | 127.50p | 40000 |
| 21/07/2021 | 122.50p | 125.13p | 122.50p | 122.50p | 480 |
| 20/07/2021 | 122.50p | 124.75p | 117.10p | 122.50p | 7143 |
| 19/07/2021 | 135.00p | 138.84p | 116.87p | 122.50p | 19064 |
| 16/07/2021 | 135.00p | 135.00p | 131.80p | 135.00p | 400 |
| 15/07/2021 | 144.00p | 144.00p | 133.35p | 135.00p | 5225 |
| 14/07/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 13/07/2021 | 145.00p | 145.00p | 144.00p | 144.00p | 0 |
| 12/07/2021 | 144.00p | 145.50p | 144.00p | 145.00p | 1374 |
| 09/07/2021 | 144.00p | 145.50p | 144.00p | 144.00p | 34 |
| 08/07/2021 | 145.00p | 147.00p | 144.00p | 144.00p | 7000 |
| 07/07/2021 | 146.00p | 149.60p | 142.68p | 145.00p | 5293 |
| 06/07/2021 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 05/07/2021 | 148.50p | 152.50p | 148.50p | 151.50p | 0 |
| 02/07/2021 | 148.50p | 154.00p | 148.50p | 148.50p | 1378 |
| 01/07/2021 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 30/06/2021 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 29/06/2021 | 152.50p | 152.50p | 148.50p | 148.50p | 0 |
| 28/06/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/06/2021 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/06/2021 | 148.50p | 152.50p | 144.34p | 150.00p | 1285 |
| 23/06/2021 | 147.50p | 149.00p | 144.34p | 148.50p | 1296 |
| 22/06/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/06/2021 | 145.00p | 145.00p | 139.88p | 145.00p | 1800 |
| 18/06/2021 | 145.00p | 145.00p | 138.15p | 145.00p | 775 |
| 17/06/2021 | 159.00p | 159.00p | 141.89p | 145.00p | 27785 |
| 16/06/2021 | 160.00p | 160.00p | 153.60p | 159.00p | 18837 |
| 15/06/2021 | 165.00p | 167.60p | 151.00p | 161.50p | 42992 |
| 14/06/2021 | 166.00p | 170.47p | 166.00p | 166.00p | 1148 |
| 11/06/2021 | 166.00p | 170.00p | 166.00p | 166.00p | 1000 |
| 10/06/2021 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 09/06/2021 | 169.50p | 169.50p | 163.20p | 166.00p | 16454 |
| 08/06/2021 | 169.50p | 169.50p | 169.12p | 169.50p | 586 |
| 07/06/2021 | 169.50p | 173.60p | 165.65p | 169.50p | 9854 |
| 04/06/2021 | 169.50p | 170.00p | 169.50p | 169.50p | 5744 |
| 03/06/2021 | 170.00p | 170.00p | 165.98p | 169.50p | 5744 |
| 02/06/2021 | 170.00p | 170.00p | 166.80p | 170.00p | 1749 |
| 01/06/2021 | 166.00p | 170.00p | 166.00p | 170.00p | 20910 |
| 31/05/2021 | 160.00p | 166.00p | 160.00p | 166.00p | 0 |
| 28/05/2021 | 160.00p | 166.00p | 160.00p | 166.00p | 0 |
| 27/05/2021 | 160.00p | 172.89p | 160.00p | 160.00p | 11077 |
| 26/05/2021 | 162.50p | 162.50p | 155.00p | 160.00p | 3964 |
| 25/05/2021 | 164.00p | 166.71p | 163.02p | 165.00p | 3170 |
| 24/05/2021 | 167.50p | 167.50p | 161.00p | 164.00p | 2214 |
| 21/05/2021 | 167.50p | 167.50p | 162.07p | 167.50p | 1200 |
| 20/05/2021 | 171.00p | 172.00p | 165.24p | 171.00p | 4131 |
| 19/05/2021 | 172.50p | 172.50p | 165.00p | 171.00p | 14829 |
| 18/05/2021 | 171.00p | 178.00p | 165.00p | 172.50p | 7610 |
| 17/05/2021 | 170.00p | 173.16p | 161.00p | 170.00p | 9915 |
| 14/05/2021 | 172.50p | 172.50p | 165.42p | 170.00p | 19000 |
| 13/05/2021 | 175.00p | 175.00p | 173.13p | 175.00p | 6055 |
| 12/05/2021 | 177.50p | 183.00p | 173.13p | 175.00p | 7261 |
| 11/05/2021 | 175.00p | 182.75p | 173.00p | 177.50p | 40434 |
| 10/05/2021 | 162.50p | 185.00p | 162.50p | 175.00p | 66820 |
| 07/05/2021 | 150.00p | 165.00p | 150.00p | 162.50p | 17700 |
| 06/05/2021 | 150.00p | 158.00p | 146.60p | 150.00p | 7666 |
| 05/05/2021 | 147.50p | 153.00p | 147.50p | 150.00p | 1576 |
| 04/05/2021 | 147.50p | 153.00p | 147.50p | 147.50p | 649 |
| 03/05/2021 | 150.00p | 153.00p | 145.00p | 147.50p | 5626 |
| 30/04/2021 | 150.00p | 153.00p | 145.00p | 147.50p | 5626 |
| 29/04/2021 | 150.00p | 154.40p | 150.00p | 150.00p | 1913 |
| 28/04/2021 | 150.00p | 154.70p | 143.02p | 150.00p | 11011 |
| 27/04/2021 | 140.00p | 155.00p | 140.00p | 150.00p | 22432 |
| 26/04/2021 | 135.00p | 147.75p | 132.00p | 140.00p | 33049 |
| 23/04/2021 | 135.00p | 137.00p | 132.83p | 135.00p | 1442 |
| 22/04/2021 | 135.00p | 135.00p | 131.00p | 135.00p | 1094 |
| 21/04/2021 | 140.00p | 140.00p | 130.00p | 135.00p | 12000 |
| 20/04/2021 | 140.00p | 148.00p | 139.04p | 140.00p | 8797 |
| 19/04/2021 | 132.50p | 139.89p | 132.50p | 137.50p | 17650 |
| 16/04/2021 | 132.50p | 137.73p | 132.50p | 132.50p | 33689 |
| 15/04/2021 | 132.50p | 134.00p | 132.50p | 132.50p | 24450 |
| 14/04/2021 | 135.00p | 135.00p | 130.00p | 132.50p | 16992 |
| 13/04/2021 | 135.00p | 135.00p | 130.00p | 135.00p | 12500 |
| 12/04/2021 | 135.00p | 135.00p | 129.99p | 135.00p | 12 |
| 09/04/2021 | 135.00p | 139.00p | 135.00p | 135.00p | 1094 |
| 08/04/2021 | 135.00p | 139.00p | 135.00p | 135.00p | 1556 |
| 07/04/2021 | 135.00p | 139.50p | 135.00p | 135.00p | 2518 |
| 06/04/2021 | 130.00p | 137.00p | 130.00p | 135.00p | 3271 |
| 05/04/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/04/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/04/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/03/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/03/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/03/2021 | 127.50p | 130.00p | 127.50p | 130.00p | 6906 |
| 26/03/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 2120 |
| 25/03/2021 | 127.50p | 127.50p | 125.00p | 127.50p | 3146 |
| 24/03/2021 | 130.00p | 138.00p | 127.50p | 127.50p | 11997 |
| 23/03/2021 | 127.50p | 131.25p | 121.50p | 127.50p | 6782 |
| 22/03/2021 | 125.00p | 134.00p | 117.00p | 127.50p | 1464 |
| 19/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/03/2021 | 125.00p | 125.00p | 117.00p | 125.00p | 3119 |
| 17/03/2021 | 125.00p | 125.00p | 123.90p | 125.00p | 2859 |
| 16/03/2021 | 125.00p | 125.00p | 117.00p | 125.00p | 940 |
| 15/03/2021 | 125.00p | 125.00p | 117.00p | 125.00p | 4976 |
| 12/03/2021 | 122.50p | 125.00p | 116.00p | 125.00p | 3502 |
| 11/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/03/2021 | 122.50p | 125.00p | 122.50p | 122.50p | 1302 |
| 05/03/2021 | 122.50p | 122.50p | 116.00p | 122.50p | 400 |
| 04/03/2021 | 130.00p | 132.00p | 115.00p | 122.50p | 13199 |
| 03/03/2021 | 130.00p | 130.00p | 120.00p | 130.00p | 3400 |
| 02/03/2021 | 130.00p | 130.00p | 120.00p | 130.00p | 3538 |
| 01/03/2021 | 127.50p | 134.00p | 127.50p | 130.00p | 3141 |
| 26/02/2021 | 140.00p | 142.00p | 135.00p | 135.00p | 1704 |
| 25/02/2021 | 147.50p | 168.00p | 130.00p | 140.00p | 23807 |
| 24/02/2021 | 142.50p | 152.00p | 137.00p | 147.50p | 21575 |
| 23/02/2021 | 135.00p | 170.00p | 132.00p | 140.00p | 33445 |
| 22/02/2021 | 120.00p | 145.00p | 120.00p | 135.00p | 18559 |
| 19/02/2021 | 115.00p | 130.00p | 115.00p | 120.00p | 4444 |
| 18/02/2021 | 107.50p | 120.00p | 107.50p | 115.00p | 22492 |
| 17/02/2021 | 110.00p | 120.00p | 107.50p | 107.50p | 828 |
| 16/02/2021 | 105.00p | 107.50p | 105.00p | 107.50p | 691 |
| 15/02/2021 | 102.50p | 110.00p | 95.75p | 102.50p | 3470 |
| 12/02/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 961 |
| 11/02/2021 | 102.50p | 110.00p | 102.50p | 102.50p | 17405 |
| 10/02/2021 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 09/02/2021 | 97.50p | 104.00p | 91.50p | 102.50p | 2935 |
| 08/02/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 500 |
| 05/02/2021 | 97.50p | 102.00p | 97.50p | 97.50p | 286 |
| 04/02/2021 | 97.50p | 102.00p | 97.50p | 97.50p | 974 |
| 03/02/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/02/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/02/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 39 |
| 29/01/2021 | 97.50p | 97.50p | 91.50p | 97.50p | 294 |
| 28/01/2021 | 97.50p | 100.00p | 97.50p | 97.50p | 4000 |
| 27/01/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/01/2021 | 102.50p | 107.90p | 90.75p | 97.50p | 7781 |
| 25/01/2021 | 102.50p | 107.90p | 102.50p | 102.50p | 3000 |
| 22/01/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 10094 |
| 21/01/2021 | 102.50p | 105.00p | 102.50p | 102.50p | 4000 |
| 20/01/2021 | 102.50p | 105.00p | 102.50p | 102.50p | 100 |
| 19/01/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
*Close Price adjusted for both dividends and splits