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:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
African Battery Metals (ABM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2018 | 2.75p | 2.75p | 2.50p | 2.75p | 51307 |
| 10/09/2018 | 2.75p | 2.77p | 2.50p | 2.75p | 11008 |
| 07/09/2018 | 2.75p | 2.75p | 2.51p | 2.75p | 150000 |
| 06/09/2018 | 2.75p | 2.84p | 2.50p | 2.75p | 59276 |
| 05/09/2018 | 2.75p | 2.85p | 2.59p | 2.75p | 119280 |
| 04/09/2018 | 2.75p | 2.85p | 2.59p | 2.75p | 211199 |
| 03/09/2018 | 3.13p | 3.13p | 2.50p | 2.75p | 201152 |
| 31/08/2018 | 3.25p | 3.38p | 3.00p | 3.13p | 234729 |
| 30/08/2018 | 3.25p | 3.39p | 2.96p | 3.25p | 610401 |
| 29/08/2018 | 1.52p | 3.25p | 3.00p | 3.25p | 36757 |
| 28/08/2018 | 3.25p | 3.45p | 3.13p | 3.35p | 218612 |
| 24/08/2018 | 3.25p | 3.46p | 3.06p | 3.25p | 17263 |
| 23/08/2018 | 3.60p | 3.60p | 3.01p | 3.25p | 540478 |
| 22/08/2018 | 3.60p | 3.60p | 3.20p | 3.60p | 80018 |
| 21/08/2018 | 3.60p | 3.70p | 3.20p | 3.70p | 72500 |
| 20/08/2018 | 3.65p | 3.88p | 3.20p | 3.60p | 147442 |
| 17/08/2018 | 3.75p | 3.88p | 3.25p | 3.65p | 220642 |
| 16/08/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 15240 |
| 15/08/2018 | 3.75p | 3.75p | 3.58p | 3.75p | 109773 |
| 14/08/2018 | 4.10p | 4.10p | 3.50p | 3.75p | 545947 |
| 13/08/2018 | 3.75p | 4.26p | 3.56p | 4.10p | 555923 |
| 10/08/2018 | 3.90p | 4.14p | 3.65p | 3.75p | 872499 |
| 09/08/2018 | 3.25p | 4.30p | 3.08p | 3.90p | 840829 |
| 08/08/2018 | 3.25p | 3.38p | 2.81p | 3.25p | 395218 |
| 07/08/2018 | 3.25p | 3.25p | 2.88p | 3.25p | 27955 |
| 06/08/2018 | 3.25p | 3.25p | 2.95p | 3.25p | 80251 |
| 03/08/2018 | 3.25p | 3.29p | 3.00p | 3.25p | 8902 |
| 02/08/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/08/2018 | 3.25p | 3.30p | 3.25p | 3.25p | 22325 |
| 31/07/2018 | 3.30p | 3.38p | 3.00p | 3.25p | 61524 |
| 30/07/2018 | 3.30p | 3.30p | 3.01p | 3.30p | 2300 |
| 27/07/2018 | 3.30p | 3.30p | 3.00p | 3.30p | 8857 |
| 26/07/2018 | 3.30p | 3.30p | 3.01p | 3.30p | 4194 |
| 25/07/2018 | 3.30p | 3.30p | 3.01p | 3.30p | 5215 |
| 24/07/2018 | 3.30p | 3.30p | 3.01p | 3.30p | 23345 |
| 23/07/2018 | 3.30p | 3.48p | 3.30p | 3.30p | 20309 |
| 20/07/2018 | 3.15p | 3.30p | 3.08p | 3.30p | 89711 |
| 19/07/2018 | 3.15p | 3.30p | 3.01p | 3.15p | 40997 |
| 18/07/2018 | 3.35p | 3.35p | 3.05p | 3.10p | 387781 |
| 17/07/2018 | 3.35p | 3.35p | 3.20p | 3.35p | 242316 |
| 16/07/2018 | 3.35p | 3.35p | 3.20p | 3.35p | 125005 |
| 13/07/2018 | 3.35p | 3.50p | 3.23p | 3.35p | 116994 |
| 12/07/2018 | 3.35p | 3.50p | 3.23p | 3.50p | 16296 |
| 11/07/2018 | 3.35p | 3.40p | 3.20p | 3.35p | 104048 |
| 10/07/2018 | 3.35p | 3.35p | 3.23p | 3.35p | 41277 |
| 09/07/2018 | 3.35p | 3.70p | 3.35p | 3.35p | 100612 |
| 06/07/2018 | 3.35p | 3.60p | 3.20p | 3.60p | 263808 |
| 05/07/2018 | 3.35p | 3.50p | 3.35p | 3.50p | 12633 |
| 04/07/2018 | 3.35p | 3.50p | 3.28p | 3.35p | 297075 |
| 03/07/2018 | 3.35p | 3.35p | 3.28p | 3.35p | 20494 |
| 02/07/2018 | 3.50p | 3.80p | 3.29p | 3.35p | 27278 |
| 29/06/2018 | 3.35p | 3.50p | 3.35p | 3.50p | 422808 |
| 28/06/2018 | 3.35p | 3.50p | 3.28p | 3.35p | 386411 |
| 27/06/2018 | 3.15p | 3.49p | 3.03p | 3.35p | 720230 |
| 26/06/2018 | 3.15p | 3.29p | 3.00p | 3.15p | 427274 |
| 25/06/2018 | 3.15p | 3.30p | 3.10p | 3.15p | 40758 |
| 22/06/2018 | 3.15p | 3.39p | 3.03p | 3.15p | 264852 |
| 21/06/2018 | 3.25p | 3.25p | 2.80p | 3.15p | 615086 |
| 20/06/2018 | 3.30p | 3.30p | 3.00p | 3.10p | 126303 |
| 19/06/2018 | 3.25p | 3.25p | 3.10p | 3.25p | 201309 |
| 18/06/2018 | 3.65p | 3.65p | 3.00p | 3.25p | 1330846 |
| 15/06/2018 | 3.65p | 3.65p | 3.30p | 3.65p | 202577 |
| 14/06/2018 | 3.85p | 3.88p | 3.30p | 3.65p | 318015 |
| 13/06/2018 | 3.85p | 3.92p | 3.50p | 3.85p | 114374 |
| 12/06/2018 | 3.85p | 4.00p | 3.55p | 3.85p | 213182 |
| 11/06/2018 | 3.85p | 4.00p | 3.55p | 3.85p | 167351 |
| 08/06/2018 | 3.85p | 4.00p | 3.85p | 3.85p | 65951 |
| 07/06/2018 | 3.85p | 4.05p | 3.83p | 3.85p | 193586 |
| 06/06/2018 | 3.85p | 4.22p | 3.83p | 3.85p | 126059 |
| 05/06/2018 | 4.10p | 4.15p | 3.75p | 4.14p | 754224 |
| 04/06/2018 | 3.75p | 4.00p | 3.50p | 3.75p | 411018 |
| 01/06/2018 | 3.25p | 4.00p | 3.25p | 3.75p | 2701734 |
| 31/05/2018 | 3.25p | 3.35p | 3.00p | 3.25p | 247526 |
| 30/05/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/05/2018 | 3.25p | 3.38p | 3.25p | 3.25p | 246414 |
| 25/05/2018 | 3.25p | 3.32p | 3.00p | 3.25p | 622136 |
| 24/05/2018 | 3.25p | 3.40p | 3.00p | 3.25p | 190184 |
| 23/05/2018 | 3.25p | 3.36p | 3.25p | 3.25p | 15711 |
| 22/05/2018 | 3.25p | 3.36p | 3.25p | 3.25p | 44219 |
| 21/05/2018 | 3.25p | 3.38p | 3.20p | 3.25p | 199661 |
| 18/05/2018 | 3.25p | 3.50p | 3.18p | 3.25p | 157136 |
| 17/05/2018 | 3.50p | 3.50p | 3.00p | 3.25p | 452983 |
| 16/05/2018 | 3.50p | 3.71p | 3.00p | 3.50p | 241114 |
| 15/05/2018 | 3.75p | 3.75p | 3.17p | 3.50p | 362073 |
| 14/05/2018 | 3.75p | 4.00p | 3.50p | 3.75p | 527940 |
| 11/05/2018 | 3.75p | 3.75p | 3.53p | 3.75p | 165927 |
| 10/05/2018 | 3.75p | 4.00p | 3.50p | 4.00p | 560029 |
| 09/05/2018 | 4.00p | 4.00p | 3.60p | 3.75p | 194863 |
| 08/05/2018 | 4.00p | 4.00p | 3.70p | 4.00p | 2120704 |
| 04/05/2018 | 4.25p | 4.25p | 3.66p | 4.00p | 948667 |
| 03/05/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 30326 |
| 02/05/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 448771 |
| 01/05/2018 | 4.25p | 4.31p | 4.00p | 4.25p | 215679 |
| 30/04/2018 | 4.25p | 4.33p | 4.00p | 4.25p | 214359 |
| 27/04/2018 | 4.25p | 4.40p | 4.00p | 4.25p | 618683 |
| 26/04/2018 | 4.50p | 4.75p | 4.13p | 4.25p | 524248 |
| 25/04/2018 | 4.50p | 4.80p | 4.00p | 4.25p | 1364187 |
| 24/04/2018 | 4.50p | 5.00p | 4.28p | 4.50p | 819113 |
| 23/04/2018 | 4.50p | 5.00p | 4.25p | 4.50p | 345796 |
| 20/04/2018 | 4.50p | 4.68p | 4.30p | 4.50p | 37551 |
| 19/04/2018 | 4.50p | 4.80p | 4.25p | 4.50p | 208241 |
| 18/04/2018 | 4.50p | 4.60p | 4.26p | 4.50p | 219779 |
| 17/04/2018 | 5.25p | 5.33p | 4.50p | 4.50p | 699498 |
| 16/04/2018 | 4.75p | 5.50p | 4.60p | 5.25p | 464667 |
| 13/04/2018 | 4.75p | 5.00p | 4.63p | 4.75p | 118449 |
| 12/04/2018 | 5.00p | 5.00p | 4.35p | 5.00p | 999065 |
| 11/04/2018 | 5.00p | 5.25p | 4.68p | 5.00p | 40132 |
| 10/04/2018 | 5.00p | 5.25p | 4.68p | 5.00p | 48830 |
| 09/04/2018 | 5.25p | 5.25p | 4.60p | 5.00p | 538896 |
| 06/04/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 66734 |
| 05/04/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 153819 |
| 04/04/2018 | 5.25p | 5.27p | 4.50p | 5.25p | 496520 |
| 03/04/2018 | 5.25p | 5.43p | 5.00p | 5.25p | 448224 |
| 29/03/2018 | 5.25p | 5.45p | 5.21p | 5.25p | 108206 |
| 28/03/2018 | 5.25p | 5.45p | 5.00p | 5.25p | 11000 |
| 27/03/2018 | 6.00p | 6.00p | 5.00p | 5.25p | 1317950 |
| 26/03/2018 | 4.50p | 6.40p | 4.50p | 6.00p | 954721 |
| 23/03/2018 | 4.50p | 5.00p | 4.35p | 4.50p | 362533 |
| 22/03/2018 | 5.25p | 5.25p | 4.50p | 4.50p | 21858 |
| 21/03/2018 | 5.25p | 5.25p | 4.85p | 5.25p | 33672 |
| 20/03/2018 | 5.50p | 5.50p | 5.00p | 5.50p | 215355 |
| 19/03/2018 | 5.50p | 5.75p | 5.02p | 5.50p | 374416 |
| 16/03/2018 | 5.75p | 6.40p | 5.30p | 5.50p | 743691 |
| 15/03/2018 | 5.00p | 6.40p | 5.00p | 5.75p | 545222 |
| 14/03/2018 | 5.00p | 5.35p | 5.00p | 5.00p | 57374 |
| 13/03/2018 | 5.00p | 5.40p | 4.85p | 5.00p | 256774 |
| 12/03/2018 | 5.00p | 5.40p | 4.50p | 5.00p | 119517 |
| 09/03/2018 | 5.00p | 5.40p | 4.71p | 5.00p | 124070 |
| 08/03/2018 | 5.25p | 5.45p | 5.00p | 5.00p | 413652 |
| 07/03/2018 | 5.50p | 5.50p | 5.05p | 5.25p | 387198 |
| 06/03/2018 | 5.50p | 5.50p | 5.00p | 5.50p | 34270 |
| 05/03/2018 | 5.25p | 6.00p | 5.00p | 5.50p | 465223 |
| 02/03/2018 | 5.50p | 5.50p | 5.05p | 5.50p | 224478 |
| 01/03/2018 | 5.75p | 5.75p | 5.00p | 5.50p | 1298636 |
| 28/02/2018 | 6.00p | 6.00p | 5.50p | 5.75p | 150535 |
| 27/02/2018 | 6.00p | 6.00p | 5.52p | 6.00p | 38262 |
| 26/02/2018 | 6.00p | 6.00p | 5.58p | 6.00p | 55922 |
| 23/02/2018 | 6.00p | 6.22p | 5.63p | 6.00p | 286832 |
| 22/02/2018 | 5.50p | 6.50p | 5.50p | 6.00p | 1052327 |
| 21/02/2018 | 5.50p | 5.95p | 5.00p | 5.50p | 260045 |
| 20/02/2018 | 5.75p | 5.75p | 5.13p | 5.50p | 1457283 |
| 19/02/2018 | 5.50p | 5.70p | 5.25p | 5.50p | 107160 |
| 16/02/2018 | 5.50p | 5.90p | 5.22p | 5.50p | 662318 |
| 15/02/2018 | 5.50p | 5.75p | 5.25p | 5.50p | 127080 |
| 14/02/2018 | 5.75p | 5.75p | 5.13p | 5.50p | 406470 |
| 13/02/2018 | 5.75p | 5.88p | 5.14p | 5.75p | 20764 |
| 12/02/2018 | 5.50p | 5.75p | 4.65p | 5.75p | 232829 |
| 09/02/2018 | 5.50p | 5.50p | 4.80p | 5.50p | 654734 |
| 08/02/2018 | 5.75p | 5.75p | 5.13p | 5.50p | 171192 |
| 07/02/2018 | 5.75p | 5.80p | 5.10p | 5.75p | 99456 |
| 06/02/2018 | 5.50p | 5.75p | 5.00p | 5.75p | 1023028 |
| 05/02/2018 | 5.75p | 5.96p | 5.10p | 5.96p | 485261 |
| 02/02/2018 | 6.00p | 6.40p | 5.60p | 5.75p | 730385 |
| 01/02/2018 | 6.25p | 6.25p | 5.95p | 6.00p | 59835 |
| 31/01/2018 | 6.50p | 6.70p | 5.70p | 6.25p | 1157167 |
| 30/01/2018 | 6.50p | 6.98p | 6.25p | 6.50p | 493937 |
| 29/01/2018 | 6.25p | 8.20p | 6.00p | 6.50p | 1605351 |
| 26/01/2018 | 6.50p | 6.50p | 5.75p | 6.50p | 140581 |
| 25/01/2018 | 6.50p | 6.93p | 6.00p | 6.50p | 1414063 |
| 24/01/2018 | 6.50p | 6.50p | 5.63p | 6.00p | 628025 |
| 23/01/2018 | 5.50p | 6.60p | 5.22p | 6.50p | 1449804 |
| 22/01/2018 | 5.50p | 5.60p | 5.00p | 5.50p | 514335 |
| 19/01/2018 | 5.50p | 5.85p | 5.20p | 5.50p | 324702 |
| 18/01/2018 | 5.50p | 5.84p | 5.38p | 5.50p | 110367 |
| 17/01/2018 | 6.00p | 6.32p | 5.38p | 5.50p | 2474451 |
| 16/01/2018 | 5.75p | 6.20p | 5.55p | 6.00p | 269544 |
| 15/01/2018 | 6.00p | 6.40p | 5.30p | 5.75p | 1122394 |
| 12/01/2018 | 5.50p | 5.90p | 5.35p | 5.50p | 245223 |
| 11/01/2018 | 5.50p | 6.00p | 5.15p | 5.50p | 292233 |
| 10/01/2018 | 6.00p | 6.30p | 5.50p | 5.50p | 748510 |
| 09/01/2018 | 6.50p | 6.50p | 5.55p | 6.50p | 213322 |
| 08/01/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 214737 |
| 05/01/2018 | 6.00p | 6.70p | 5.25p | 6.50p | 601297 |
| 04/01/2018 | 6.00p | 6.70p | 5.25p | 6.00p | 215120 |
| 03/01/2018 | 5.50p | 6.49p | 5.15p | 6.00p | 347724 |
| 02/01/2018 | 6.25p | 6.50p | 5.00p | 5.50p | 449369 |
| 29/12/2017 | 6.00p | 6.70p | 5.00p | 6.25p | 266307 |
| 28/12/2017 | 6.50p | 6.80p | 5.00p | 6.00p | 9541958 |
| 27/12/2017 | 7.00p | 7.00p | 6.00p | 6.50p | 124863 |
| 22/12/2017 | 7.00p | 7.00p | 6.00p | 7.00p | 140079 |
| 21/12/2017 | 6.50p | 7.00p | 6.04p | 7.00p | 20941 |
| 20/12/2017 | 7.00p | 7.50p | 6.02p | 6.50p | 164149 |
| 19/12/2017 | 7.00p | 7.30p | 6.50p | 7.00p | 237005 |
| 18/12/2017 | 7.50p | 7.65p | 6.00p | 7.00p | 254152 |
| 15/12/2017 | 8.00p | 9.00p | 7.00p | 7.50p | 126851 |
| 14/12/2017 | 8.00p | 8.40p | 8.00p | 8.40p | 8000 |
| 13/12/2017 | 8.00p | 8.00p | 7.00p | 8.00p | 132550 |
| 12/12/2017 | 8.00p | 8.00p | 6.90p | 8.00p | 152085 |
| 11/12/2017 | 7.00p | 9.00p | 6.20p | 8.00p | 583882 |
| 08/12/2017 | 9.00p | 9.60p | 8.00p | 9.00p | 289816 |
| 07/12/2017 | 9.00p | 9.10p | 8.20p | 9.00p | 32205 |
| 06/12/2017 | 7.50p | 9.20p | 7.30p | 9.00p | 113320 |
| 05/12/2017 | 9.00p | 9.00p | 7.25p | 7.50p | 20972 |
| 04/12/2017 | 9.00p | 9.00p | 8.10p | 9.00p | 2818 |
| 01/12/2017 | 9.00p | 9.00p | 7.50p | 9.00p | 74908 |
| 30/11/2017 | 8.00p | 8.90p | 7.25p | 8.00p | 153794 |
| 29/11/2017 | 7.50p | 8.00p | 6.35p | 8.00p | 485483 |
| 28/11/2017 | 7.50p | 7.95p | 7.50p | 7.50p | 3434 |
| 27/11/2017 | 9.00p | 9.00p | 7.50p | 7.50p | 15392 |
| 24/11/2017 | 9.00p | 9.00p | 8.00p | 9.00p | 12839 |
*Close Price adjusted for both dividends and splits