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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Unicorn Mineral Resources Eur0.01 (Cdi) (UMR) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/10/2024 | 8.50p | 8.50p | 8.00p | 8.25p | 165386 |
| 29/10/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/10/2024 | 8.50p | 8.50p | 8.03p | 8.50p | 121051 |
| 25/10/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2024 | 8.50p | 9.00p | 8.35p | 8.50p | 17015 |
| 23/10/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 0 |
| 22/10/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 21/10/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 18/10/2024 | 8.75p | 9.25p | 8.25p | 8.75p | 63861 |
| 17/10/2024 | 8.25p | 9.39p | 8.25p | 8.75p | 25579 |
| 16/10/2024 | 8.00p | 8.90p | 8.00p | 8.25p | 185835 |
| 15/10/2024 | 8.00p | 8.25p | 8.00p | 8.00p | 69571 |
| 14/10/2024 | 8.00p | 8.00p | 7.65p | 8.00p | 50000 |
| 11/10/2024 | 8.00p | 8.35p | 7.60p | 8.00p | 443436 |
| 10/10/2024 | 8.25p | 8.25p | 7.75p | 8.00p | 110000 |
| 09/10/2024 | 8.25p | 8.33p | 8.07p | 8.25p | 100000 |
| 08/10/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 07/10/2024 | 8.50p | 8.98p | 8.07p | 8.25p | 270575 |
| 04/10/2024 | 8.25p | 8.75p | 8.00p | 8.50p | 704142 |
| 03/10/2024 | 8.50p | 8.90p | 8.00p | 8.25p | 105000 |
| 02/10/2024 | 8.75p | 9.00p | 8.50p | 8.50p | 183266 |
| 01/10/2024 | 8.75p | 8.89p | 8.50p | 8.75p | 219750 |
| 30/09/2024 | 8.75p | 8.75p | 8.58p | 8.75p | 22910 |
| 27/09/2024 | 8.75p | 8.89p | 8.50p | 8.75p | 20934 |
| 26/09/2024 | 8.75p | 8.90p | 8.50p | 8.75p | 374057 |
| 25/09/2024 | 8.25p | 9.00p | 8.25p | 8.50p | 342073 |
| 24/09/2024 | 7.75p | 8.25p | 7.75p | 8.25p | 323728 |
| 23/09/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/09/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/09/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 24604 |
| 18/09/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/09/2024 | 7.50p | 8.00p | 7.50p | 7.75p | 120459 |
| 16/09/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 118216 |
| 13/09/2024 | 7.50p | 7.50p | 7.03p | 7.50p | 7170 |
| 12/09/2024 | 8.00p | 8.19p | 7.19p | 7.50p | 79705 |
| 11/09/2024 | 8.00p | 8.20p | 8.00p | 8.00p | 30000 |
| 10/09/2024 | 8.25p | 8.25p | 7.50p | 8.00p | 70000 |
| 09/09/2024 | 8.50p | 8.50p | 7.55p | 8.25p | 155000 |
| 06/09/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/09/2024 | 8.50p | 8.94p | 8.39p | 8.50p | 25910 |
| 04/09/2024 | 8.50p | 8.85p | 8.39p | 8.50p | 91661 |
| 03/09/2024 | 8.25p | 9.00p | 8.00p | 8.50p | 489601 |
| 02/09/2024 | 8.25p | 9.00p | 8.25p | 8.25p | 5500 |
| 30/08/2024 | 7.75p | 9.00p | 7.75p | 8.25p | 253748 |
| 29/08/2024 | 7.50p | 8.40p | 7.50p | 7.75p | 63008 |
| 28/08/2024 | 7.00p | 8.00p | 6.88p | 7.50p | 502299 |
| 27/08/2024 | 6.75p | 7.38p | 6.75p | 7.00p | 377706 |
| 23/08/2024 | 7.25p | 7.25p | 6.53p | 6.75p | 141917 |
| 22/08/2024 | 7.25p | 7.25p | 7.03p | 7.25p | 15000 |
| 21/08/2024 | 7.00p | 7.25p | 6.58p | 7.25p | 47771 |
| 20/08/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 14966 |
| 19/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 105743 |
| 16/08/2024 | 7.00p | 7.10p | 6.56p | 7.00p | 51615 |
| 15/08/2024 | 7.00p | 7.15p | 7.00p | 7.00p | 119072 |
| 14/08/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 30000 |
| 13/08/2024 | 5.75p | 7.30p | 5.75p | 7.00p | 250903 |
| 12/08/2024 | 6.50p | 6.50p | 5.75p | 5.75p | 35000 |
| 09/08/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 500 |
| 08/08/2024 | 6.75p | 6.75p | 6.00p | 6.50p | 40000 |
| 07/08/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 06/08/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 05/08/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 59507 |
| 02/08/2024 | 7.25p | 7.25p | 7.00p | 7.00p | 10000 |
| 01/08/2024 | 7.25p | 7.49p | 7.03p | 7.25p | 100001 |
| 31/07/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 253198 |
| 29/07/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 81060 |
| 26/07/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 25/07/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 18024 |
| 24/07/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 23/07/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 22/07/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 5955 |
| 19/07/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 2733 |
| 18/07/2024 | 7.00p | 7.15p | 7.00p | 7.00p | 34549 |
| 17/07/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 13910 |
| 16/07/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 305000 |
| 15/07/2024 | 7.00p | 7.50p | 7.00p | 7.25p | 51165 |
| 12/07/2024 | 7.00p | 7.30p | 7.00p | 7.00p | 28559 |
| 11/07/2024 | 7.00p | 7.33p | 7.00p | 7.00p | 22816 |
| 10/07/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/07/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/07/2024 | 7.00p | 7.35p | 7.00p | 7.00p | 13197 |
| 05/07/2024 | 7.00p | 7.35p | 7.00p | 7.00p | 7367 |
| 04/07/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2024 | 7.50p | 7.50p | 7.00p | 7.00p | 61047 |
| 02/07/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/07/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/06/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 27341 |
| 27/06/2024 | 8.50p | 8.50p | 7.50p | 7.50p | 14029 |
| 26/06/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/06/2024 | 8.50p | 8.50p | 8.10p | 8.50p | 1129 |
| 24/06/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/06/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/06/2024 | 8.50p | 8.50p | 8.10p | 8.50p | 15144 |
| 19/06/2024 | 8.75p | 9.00p | 8.50p | 8.50p | 0 |
| 18/06/2024 | 8.75p | 8.90p | 8.00p | 8.75p | 3192 |
| 17/06/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/06/2024 | 8.75p | 8.75p | 8.00p | 8.75p | 10000 |
| 13/06/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 40000 |
| 12/06/2024 | 8.75p | 9.00p | 8.56p | 8.75p | 103486 |
| 11/06/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/06/2024 | 8.50p | 8.90p | 8.50p | 8.75p | 29485 |
| 07/06/2024 | 9.75p | 9.75p | 8.00p | 8.50p | 286906 |
| 06/06/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 92445 |
| 05/06/2024 | 10.25p | 10.33p | 10.00p | 10.00p | 4000 |
| 04/06/2024 | 10.50p | 10.90p | 10.00p | 10.25p | 162785 |
| 03/06/2024 | 10.75p | 11.25p | 10.50p | 10.50p | 165558 |
| 31/05/2024 | 10.50p | 11.00p | 10.25p | 10.75p | 236500 |
| 30/05/2024 | 10.50p | 10.90p | 10.50p | 10.50p | 9047 |
| 29/05/2024 | 10.50p | 10.68p | 10.15p | 10.50p | 201719 |
| 28/05/2024 | 10.25p | 10.25p | 9.77p | 10.25p | 255906 |
| 24/05/2024 | 10.25p | 10.70p | 9.75p | 10.25p | 16164 |
| 23/05/2024 | 9.50p | 10.75p | 9.46p | 10.25p | 535773 |
| 22/05/2024 | 9.25p | 9.90p | 8.68p | 9.50p | 206577 |
| 21/05/2024 | 9.50p | 10.00p | 8.65p | 9.25p | 311607 |
| 20/05/2024 | 9.75p | 9.75p | 9.00p | 9.50p | 5000 |
| 17/05/2024 | 9.75p | 9.85p | 9.00p | 9.75p | 114836 |
| 16/05/2024 | 9.75p | 9.80p | 9.10p | 9.75p | 34414 |
| 15/05/2024 | 9.75p | 9.85p | 9.75p | 9.75p | 14836 |
| 14/05/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 13/05/2024 | 9.25p | 10.00p | 9.10p | 9.75p | 158915 |
| 10/05/2024 | 7.75p | 10.40p | 7.75p | 9.25p | 693446 |
| 09/05/2024 | 7.00p | 8.40p | 7.00p | 8.00p | 187172 |
| 08/05/2024 | 5.75p | 7.40p | 5.75p | 7.00p | 208805 |
| 07/05/2024 | 5.75p | 6.25p | 5.70p | 5.75p | 409633 |
| 03/05/2024 | 5.75p | 5.97p | 5.50p | 5.75p | 32154 |
| 02/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/05/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/04/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 50449 |
| 29/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 221985 |
| 25/04/2024 | 5.75p | 5.98p | 5.60p | 5.75p | 160449 |
| 24/04/2024 | 5.75p | 5.98p | 5.75p | 5.75p | 3215 |
| 23/04/2024 | 5.75p | 5.98p | 5.75p | 5.75p | 66781 |
| 22/04/2024 | 5.75p | 5.98p | 5.75p | 5.75p | 2077 |
| 19/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 79759 |
| 16/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/04/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 100000 |
| 12/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/04/2024 | 6.50p | 6.50p | 5.10p | 5.75p | 403021 |
| 09/04/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 08/04/2024 | 6.75p | 7.39p | 6.00p | 6.50p | 209213 |
| 05/04/2024 | 6.75p | 6.75p | 6.09p | 6.75p | 1740 |
| 04/04/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 03/04/2024 | 6.75p | 7.39p | 6.09p | 6.75p | 29763 |
| 02/04/2024 | 6.75p | 7.40p | 6.09p | 6.75p | 2183 |
| 28/03/2024 | 7.50p | 7.50p | 6.75p | 6.75p | 98437 |
| 27/03/2024 | 8.00p | 8.20p | 7.50p | 7.50p | 194881 |
| 26/03/2024 | 7.00p | 8.80p | 7.00p | 8.00p | 274646 |
| 25/03/2024 | 7.25p | 7.83p | 7.00p | 7.00p | 411310 |
| 22/03/2024 | 6.50p | 7.85p | 6.50p | 7.25p | 89164 |
| 21/03/2024 | 6.50p | 6.50p | 5.85p | 6.50p | 433333 |
| 20/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 100000 |
| 19/03/2024 | 6.50p | 6.50p | 6.22p | 6.50p | 76351 |
| 18/03/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 15/03/2024 | 6.50p | 6.95p | 6.22p | 6.50p | 26019 |
| 14/03/2024 | 6.50p | 7.40p | 6.50p | 6.50p | 442238 |
| 13/03/2024 | 6.50p | 6.50p | 6.37p | 6.50p | 69517 |
| 12/03/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 11/03/2024 | 6.50p | 6.93p | 6.35p | 6.50p | 148579 |
| 08/03/2024 | 7.50p | 7.80p | 6.05p | 6.50p | 217636 |
| 07/03/2024 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 06/03/2024 | 7.50p | 7.80p | 7.50p | 7.50p | 39019 |
| 05/03/2024 | 7.50p | 7.85p | 7.00p | 7.50p | 128008 |
| 04/03/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 30000 |
| 01/03/2024 | 8.00p | 8.00p | 7.00p | 7.50p | 33507 |
| 29/02/2024 | 8.00p | 8.00p | 7.10p | 8.00p | 50000 |
| 28/02/2024 | 8.00p | 8.75p | 7.00p | 8.00p | 222131 |
| 27/02/2024 | 7.00p | 8.00p | 7.00p | 8.00p | 107551 |
| 26/02/2024 | 6.00p | 7.00p | 6.00p | 7.00p | 151824 |
| 23/02/2024 | 5.75p | 6.34p | 5.44p | 6.00p | 147544 |
| 22/02/2024 | 5.75p | 6.43p | 5.75p | 5.75p | 76897 |
| 21/02/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 20/02/2024 | 5.75p | 6.34p | 5.75p | 5.75p | 4622 |
| 19/02/2024 | 5.75p | 5.83p | 5.75p | 5.75p | 7500 |
| 16/02/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 15/02/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 14/02/2024 | 5.75p | 5.75p | 5.33p | 5.75p | 100000 |
| 13/02/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 12/02/2024 | 5.75p | 6.50p | 5.75p | 5.75p | 52770 |
| 09/02/2024 | 5.50p | 6.00p | 5.50p | 5.75p | 24497 |
| 08/02/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/02/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/02/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/02/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 4983 |
| 02/02/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/02/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 31/01/2024 | 6.50p | 6.50p | 5.00p | 5.75p | 160089 |
| 30/01/2024 | 6.50p | 7.00p | 6.45p | 7.00p | 4406 |
| 29/01/2024 | 6.50p | 7.00p | 6.33p | 7.00p | 0 |
| 26/01/2024 | 6.50p | 7.00p | 6.33p | 7.00p | 0 |
| 25/01/2024 | 6.50p | 7.00p | 6.33p | 7.00p | 0 |
| 24/01/2024 | 6.50p | 7.00p | 6.33p | 7.00p | 0 |
| 23/01/2024 | 7.00p | 7.00p | 5.60p | 7.00p | 20000 |
| 22/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/01/2024 | 7.00p | 7.20p | 6.10p | 7.00p | 55643 |
| 18/01/2024 | 7.50p | 7.50p | 5.50p | 7.00p | 300000 |
*Close Price adjusted for both dividends and splits