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 Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Zinnwald Lithium (ZNWD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | 4.65p | 4.70p | 4.63p | 4.65p | 271081 |
| 05/09/2025 | 4.70p | 4.80p | 4.60p | 4.65p | 696360 |
| 04/09/2025 | 4.80p | 5.00p | 4.60p | 4.70p | 106065 |
| 03/09/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 322536 |
| 02/09/2025 | 4.85p | 5.00p | 4.61p | 4.80p | 205593 |
| 01/09/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 176688 |
| 29/08/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 118540 |
| 28/08/2025 | 4.85p | 4.85p | 4.70p | 4.85p | 28327 |
| 27/08/2025 | 4.85p | 4.85p | 4.70p | 4.85p | 234975 |
| 26/08/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 363227 |
| 22/08/2025 | 4.95p | 5.00p | 4.70p | 4.85p | 677323 |
| 21/08/2025 | 4.80p | 5.00p | 4.60p | 5.00p | 334826 |
| 20/08/2025 | 4.85p | 5.00p | 4.60p | 4.80p | 395379 |
| 19/08/2025 | 4.80p | 5.00p | 4.70p | 4.85p | 315674 |
| 18/08/2025 | 4.80p | 4.90p | 4.70p | 4.70p | 195028 |
| 15/08/2025 | 4.80p | 4.90p | 4.70p | 4.80p | 98174 |
| 14/08/2025 | 4.95p | 5.10p | 4.72p | 4.80p | 433106 |
| 13/08/2025 | 4.95p | 5.05p | 4.80p | 4.95p | 185885 |
| 12/08/2025 | 5.10p | 5.20p | 4.85p | 5.00p | 845672 |
| 11/08/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 1164933 |
| 08/08/2025 | 5.10p | 5.30p | 5.00p | 5.10p | 222351 |
| 07/08/2025 | 5.15p | 5.20p | 5.00p | 5.10p | 168328 |
| 06/08/2025 | 5.35p | 5.50p | 5.10p | 5.15p | 221801 |
| 05/08/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 236942 |
| 04/08/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 37561 |
| 01/08/2025 | 5.35p | 5.60p | 5.20p | 5.35p | 178528 |
| 31/07/2025 | 5.35p | 5.50p | 5.13p | 5.35p | 168215 |
| 30/07/2025 | 5.35p | 5.50p | 5.25p | 5.35p | 237611 |
| 29/07/2025 | 5.40p | 5.60p | 5.00p | 5.35p | 602166 |
| 28/07/2025 | 5.40p | 5.60p | 5.20p | 5.40p | 178826 |
| 25/07/2025 | 5.40p | 5.50p | 5.15p | 5.35p | 284181 |
| 24/07/2025 | 5.30p | 5.50p | 5.10p | 5.35p | 273965 |
| 23/07/2025 | 5.30p | 5.50p | 5.10p | 5.30p | 94277 |
| 22/07/2025 | 5.35p | 5.50p | 5.10p | 5.30p | 131688 |
| 21/07/2025 | 5.25p | 5.50p | 5.10p | 5.35p | 263680 |
| 18/07/2025 | 5.15p | 5.40p | 5.10p | 5.25p | 442895 |
| 17/07/2025 | 5.25p | 5.40p | 5.10p | 5.10p | 88102 |
| 16/07/2025 | 5.25p | 5.25p | 5.10p | 5.25p | 153628 |
| 15/07/2025 | 5.25p | 5.50p | 5.12p | 5.25p | 82705 |
| 14/07/2025 | 5.30p | 5.50p | 5.10p | 5.25p | 468674 |
| 11/07/2025 | 5.30p | 5.42p | 5.20p | 5.30p | 338994 |
| 10/07/2025 | 5.40p | 5.50p | 5.20p | 5.40p | 275037 |
| 09/07/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 74994 |
| 08/07/2025 | 5.40p | 5.50p | 5.30p | 5.50p | 35411 |
| 07/07/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 102266 |
| 04/07/2025 | 5.25p | 5.50p | 5.25p | 5.40p | 170937 |
| 03/07/2025 | 5.15p | 5.30p | 5.00p | 5.25p | 473031 |
| 02/07/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 436548 |
| 01/07/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 49746 |
| 30/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 49522 |
| 27/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 127777 |
| 26/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 125108 |
| 25/06/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 198120 |
| 24/06/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 236907 |
| 23/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 262421 |
| 20/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 61836 |
| 19/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 113569 |
| 18/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1690044 |
| 17/06/2025 | 5.30p | 5.40p | 5.00p | 5.40p | 1148901 |
| 16/06/2025 | 5.60p | 5.70p | 5.50p | 5.50p | 130016 |
| 13/06/2025 | 5.60p | 5.82p | 5.50p | 5.82p | 294993 |
| 12/06/2025 | 5.50p | 5.70p | 5.30p | 5.50p | 269621 |
| 11/06/2025 | 5.65p | 5.95p | 5.30p | 5.60p | 480245 |
| 10/06/2025 | 5.75p | 6.00p | 5.50p | 5.65p | 190386 |
| 09/06/2025 | 5.85p | 5.95p | 5.60p | 5.85p | 238426 |
| 06/06/2025 | 5.75p | 6.00p | 5.70p | 5.85p | 81146 |
| 05/06/2025 | 5.85p | 6.00p | 5.58p | 5.75p | 43660 |
| 04/06/2025 | 5.85p | 6.00p | 5.70p | 5.85p | 61752 |
| 03/06/2025 | 5.90p | 6.00p | 5.70p | 5.85p | 93298 |
| 02/06/2025 | 5.90p | 6.00p | 5.80p | 5.90p | 129384 |
| 30/05/2025 | 5.95p | 6.00p | 5.68p | 5.90p | 48351 |
| 29/05/2025 | 5.90p | 6.00p | 5.78p | 5.78p | 108505 |
| 28/05/2025 | 6.05p | 6.20p | 5.80p | 5.90p | 170400 |
| 27/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 155621 |
| 23/05/2025 | 6.05p | 6.09p | 5.90p | 6.05p | 156101 |
| 22/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 10768 |
| 21/05/2025 | 6.05p | 6.09p | 5.90p | 6.05p | 44739 |
| 20/05/2025 | 6.05p | 6.09p | 5.90p | 6.05p | 304556 |
| 19/05/2025 | 6.05p | 6.15p | 5.90p | 6.05p | 50448 |
| 16/05/2025 | 6.05p | 6.17p | 5.92p | 6.05p | 383687 |
| 15/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 28673 |
| 14/05/2025 | 6.05p | 6.10p | 5.92p | 6.10p | 20842 |
| 13/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 157098 |
| 12/05/2025 | 6.05p | 6.08p | 5.90p | 6.00p | 352766 |
| 09/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 31941 |
| 08/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 360386 |
| 07/05/2025 | 6.05p | 6.20p | 5.91p | 6.05p | 33539 |
| 06/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 331691 |
| 02/05/2025 | 6.30p | 6.30p | 5.80p | 6.05p | 372633 |
| 01/05/2025 | 6.55p | 6.55p | 6.02p | 6.30p | 186218 |
| 30/04/2025 | 6.70p | 6.84p | 6.33p | 6.55p | 251964 |
| 29/04/2025 | 6.70p | 6.84p | 6.54p | 6.70p | 31413 |
| 28/04/2025 | 6.70p | 6.88p | 6.50p | 6.70p | 438758 |
| 25/04/2025 | 6.70p | 6.90p | 6.50p | 6.70p | 29874 |
| 24/04/2025 | 6.70p | 6.90p | 6.50p | 6.70p | 56233 |
| 23/04/2025 | 7.00p | 7.20p | 6.50p | 6.70p | 310863 |
| 22/04/2025 | 7.00p | 7.20p | 6.80p | 7.00p | 135976 |
| 17/04/2025 | 7.00p | 7.20p | 6.80p | 7.00p | 13516 |
| 16/04/2025 | 7.05p | 7.20p | 6.80p | 7.00p | 372759 |
| 15/04/2025 | 7.05p | 7.20p | 6.92p | 7.05p | 262350 |
| 14/04/2025 | 6.85p | 7.19p | 6.70p | 7.05p | 808104 |
| 11/04/2025 | 6.35p | 7.00p | 6.20p | 7.00p | 1234212 |
| 10/04/2025 | 5.85p | 6.50p | 5.80p | 6.35p | 248001 |
| 09/04/2025 | 5.55p | 6.00p | 5.55p | 6.00p | 319052 |
| 08/04/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 261678 |
| 07/04/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 294914 |
| 04/04/2025 | 6.10p | 6.20p | 5.70p | 6.00p | 1544634 |
| 03/04/2025 | 5.90p | 6.50p | 5.80p | 6.10p | 1269159 |
| 02/04/2025 | 5.30p | 6.00p | 5.20p | 5.90p | 952291 |
| 01/04/2025 | 5.30p | 5.33p | 5.15p | 5.25p | 512238 |
| 31/03/2025 | 4.80p | 5.50p | 4.70p | 5.30p | 695549 |
| 28/03/2025 | 4.70p | 5.00p | 4.60p | 4.80p | 722357 |
| 27/03/2025 | 4.55p | 4.80p | 4.40p | 4.65p | 1071654 |
| 26/03/2025 | 4.55p | 4.75p | 4.31p | 4.75p | 2334751 |
| 25/03/2025 | 6.10p | 6.20p | 3.72p | 4.55p | 13082152 |
| 24/03/2025 | 6.10p | 6.50p | 6.00p | 6.10p | 123780 |
| 21/03/2025 | 6.25p | 6.30p | 6.00p | 6.10p | 954313 |
| 20/03/2025 | 6.25p | 6.30p | 6.24p | 6.24p | 228171 |
| 19/03/2025 | 6.15p | 6.30p | 6.00p | 6.25p | 35321 |
| 18/03/2025 | 6.15p | 6.30p | 6.00p | 6.15p | 67442 |
| 17/03/2025 | 6.30p | 6.39p | 6.29p | 6.30p | 42324 |
| 14/03/2025 | 6.30p | 6.40p | 6.20p | 6.40p | 76811 |
| 13/03/2025 | 6.25p | 6.40p | 6.10p | 6.30p | 73453 |
| 12/03/2025 | 6.25p | 6.39p | 6.10p | 6.25p | 354880 |
| 11/03/2025 | 6.25p | 6.50p | 6.10p | 6.25p | 809171 |
| 10/03/2025 | 6.10p | 6.40p | 6.00p | 6.25p | 255695 |
| 07/03/2025 | 6.25p | 6.39p | 6.12p | 6.25p | 153034 |
| 06/03/2025 | 6.35p | 6.50p | 6.20p | 6.30p | 39650 |
| 05/03/2025 | 6.25p | 6.50p | 6.12p | 6.35p | 465856 |
| 04/03/2025 | 6.25p | 6.39p | 6.10p | 6.25p | 272263 |
| 03/03/2025 | 6.25p | 6.40p | 6.10p | 6.25p | 576311 |
| 28/02/2025 | 6.20p | 6.55p | 6.10p | 6.25p | 468496 |
| 27/02/2025 | 6.30p | 6.40p | 6.05p | 6.20p | 1424333 |
| 26/02/2025 | 6.25p | 6.40p | 6.12p | 6.30p | 141399 |
| 25/02/2025 | 6.20p | 6.40p | 6.08p | 6.25p | 692682 |
| 24/02/2025 | 6.10p | 6.30p | 6.00p | 6.20p | 228367 |
| 21/02/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 252720 |
| 20/02/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 191015 |
| 19/02/2025 | 6.45p | 6.50p | 6.00p | 6.10p | 540004 |
| 18/02/2025 | 6.50p | 6.60p | 6.40p | 6.45p | 389061 |
| 17/02/2025 | 6.70p | 6.80p | 6.30p | 6.30p | 3800012 |
| 14/02/2025 | 6.80p | 7.00p | 6.60p | 6.70p | 457619 |
| 13/02/2025 | 7.10p | 7.40p | 6.66p | 6.80p | 164388 |
| 12/02/2025 | 7.30p | 7.40p | 7.00p | 7.10p | 182388 |
| 11/02/2025 | 7.30p | 7.30p | 7.10p | 7.30p | 54435 |
| 10/02/2025 | 7.35p | 7.50p | 7.10p | 7.30p | 137263 |
| 07/02/2025 | 7.35p | 7.50p | 7.20p | 7.35p | 71959 |
| 06/02/2025 | 7.35p | 7.50p | 7.06p | 7.35p | 101173 |
| 05/02/2025 | 7.50p | 7.70p | 7.20p | 7.35p | 103237 |
| 04/02/2025 | 7.50p | 7.70p | 7.30p | 7.50p | 204155 |
| 03/02/2025 | 7.65p | 7.80p | 7.30p | 7.36p | 472795 |
| 31/01/2025 | 7.65p | 7.80p | 7.50p | 7.65p | 61842 |
| 30/01/2025 | 7.65p | 7.80p | 7.50p | 7.50p | 147911 |
| 29/01/2025 | 7.60p | 7.80p | 7.20p | 7.20p | 332915 |
| 28/01/2025 | 7.60p | 7.80p | 7.40p | 7.60p | 133552 |
| 27/01/2025 | 7.75p | 8.00p | 7.41p | 7.60p | 234381 |
| 24/01/2025 | 6.95p | 8.00p | 6.70p | 7.75p | 1084040 |
| 23/01/2025 | 7.10p | 7.20p | 6.70p | 6.95p | 87407 |
| 22/01/2025 | 7.05p | 7.20p | 6.70p | 7.10p | 205026 |
| 21/01/2025 | 7.15p | 7.30p | 6.93p | 7.00p | 514077 |
| 20/01/2025 | 7.15p | 7.30p | 7.00p | 7.15p | 166711 |
| 17/01/2025 | 7.15p | 7.30p | 7.00p | 7.15p | 74692 |
| 16/01/2025 | 7.15p | 7.30p | 7.00p | 7.15p | 77278 |
| 15/01/2025 | 7.50p | 7.50p | 7.00p | 7.15p | 290118 |
| 14/01/2025 | 7.50p | 7.56p | 7.30p | 7.50p | 50376 |
| 13/01/2025 | 7.50p | 7.60p | 7.30p | 7.50p | 42307 |
| 10/01/2025 | 7.50p | 7.70p | 7.25p | 7.50p | 270765 |
| 09/01/2025 | 7.85p | 8.00p | 7.50p | 7.60p | 89339 |
| 08/01/2025 | 8.00p | 8.30p | 7.70p | 7.85p | 93601 |
| 07/01/2025 | 8.00p | 8.05p | 7.70p | 8.00p | 34299 |
| 06/01/2025 | 8.15p | 8.30p | 7.70p | 8.00p | 181733 |
| 03/01/2025 | 8.15p | 8.30p | 8.00p | 8.15p | 38156 |
| 02/01/2025 | 8.15p | 8.30p | 7.84p | 8.15p | 83683 |
| 31/12/2024 | 8.15p | 8.30p | 8.00p | 8.15p | 54734 |
| 30/12/2024 | 8.00p | 8.30p | 7.70p | 8.15p | 80439 |
| 27/12/2024 | 8.00p | 8.30p | 7.70p | 8.00p | 219709 |
| 24/12/2024 | 8.00p | 8.30p | 7.70p | 8.00p | 6076 |
| 23/12/2024 | 8.20p | 8.50p | 7.70p | 8.00p | 138378 |
| 20/12/2024 | 8.20p | 8.50p | 7.90p | 8.20p | 41442 |
| 19/12/2024 | 8.20p | 8.47p | 7.92p | 8.20p | 51963 |
| 18/12/2024 | 8.25p | 8.50p | 7.90p | 8.20p | 124204 |
| 17/12/2024 | 8.10p | 8.48p | 8.00p | 8.25p | 141936 |
| 16/12/2024 | 8.00p | 8.20p | 7.60p | 8.20p | 280150 |
| 13/12/2024 | 7.90p | 8.20p | 7.63p | 8.00p | 42812 |
| 12/12/2024 | 7.30p | 8.10p | 7.27p | 8.10p | 492805 |
| 11/12/2024 | 7.15p | 7.50p | 7.00p | 7.20p | 342509 |
| 10/12/2024 | 7.15p | 7.27p | 7.01p | 7.15p | 54941 |
| 09/12/2024 | 7.20p | 7.30p | 7.00p | 7.10p | 659595 |
| 06/12/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 44276 |
| 05/12/2024 | 7.30p | 7.40p | 7.10p | 7.20p | 376002 |
| 04/12/2024 | 7.30p | 7.40p | 7.20p | 7.30p | 185564 |
| 03/12/2024 | 7.30p | 7.40p | 7.20p | 7.30p | 88574 |
| 02/12/2024 | 7.25p | 7.30p | 7.10p | 7.30p | 247616 |
| 29/11/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 145985 |
| 28/11/2024 | 7.25p | 7.39p | 7.10p | 7.20p | 151634 |
| 27/11/2024 | 7.25p | 7.40p | 7.10p | 7.25p | 64010 |
| 26/11/2024 | 7.25p | 7.40p | 7.11p | 7.25p | 107500 |
| 25/11/2024 | 7.25p | 7.40p | 7.10p | 7.25p | 170096 |
| 22/11/2024 | 7.30p | 7.40p | 7.20p | 7.22p | 79508 |
| 21/11/2024 | 7.25p | 7.40p | 7.20p | 7.30p | 165403 |
*Close Price adjusted for both dividends and splits