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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Panther Metals (PALM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 4.75p | 5.00p | 4.70p | 4.75p | 204124 |
| 30/09/2022 | 4.75p | 4.78p | 4.50p | 4.75p | 81194 |
| 29/09/2022 | 4.75p | 4.89p | 4.55p | 4.75p | 105214 |
| 28/09/2022 | 4.70p | 4.70p | 4.51p | 4.65p | 338080 |
| 27/09/2022 | 5.05p | 5.05p | 4.56p | 4.70p | 794961 |
| 26/09/2022 | 5.00p | 5.00p | 4.80p | 5.00p | 412762 |
| 23/09/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 57330 |
| 22/09/2022 | 5.15p | 5.27p | 4.90p | 5.00p | 367361 |
| 21/09/2022 | 5.35p | 6.00p | 5.00p | 5.15p | 2332935 |
| 20/09/2022 | 5.15p | 5.37p | 5.00p | 5.35p | 1276854 |
| 16/09/2022 | 5.25p | 5.40p | 5.00p | 5.15p | 782727 |
| 15/09/2022 | 5.25p | 5.30p | 5.00p | 5.25p | 106803 |
| 14/09/2022 | 5.35p | 5.39p | 5.00p | 5.25p | 251280 |
| 13/09/2022 | 5.15p | 5.40p | 5.00p | 5.35p | 819212 |
| 12/09/2022 | 5.15p | 5.24p | 5.05p | 5.15p | 222387 |
| 09/09/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 70159 |
| 08/09/2022 | 5.20p | 5.20p | 5.00p | 5.20p | 108382 |
| 07/09/2022 | 5.20p | 5.20p | 5.06p | 5.20p | 367614 |
| 06/09/2022 | 5.25p | 5.25p | 5.19p | 5.20p | 107115 |
| 05/09/2022 | 5.25p | 5.25p | 5.19p | 5.25p | 238783 |
| 02/09/2022 | 5.25p | 5.40p | 5.18p | 5.25p | 697836 |
| 01/09/2022 | 5.30p | 5.30p | 5.16p | 5.25p | 361407 |
| 31/08/2022 | 5.35p | 5.40p | 5.30p | 5.30p | 411525 |
| 30/08/2022 | 5.60p | 5.60p | 5.33p | 5.35p | 1300000 |
| 26/08/2022 | 5.35p | 5.75p | 5.25p | 5.60p | 1152129 |
| 25/08/2022 | 5.25p | 5.35p | 5.00p | 5.35p | 332035 |
| 24/08/2022 | 5.30p | 5.30p | 5.00p | 5.25p | 2075930 |
| 23/08/2022 | 5.30p | 5.30p | 5.00p | 5.30p | 67176 |
| 22/08/2022 | 5.30p | 5.30p | 5.10p | 5.30p | 44429 |
| 19/08/2022 | 5.30p | 5.31p | 5.10p | 5.30p | 461858 |
| 18/08/2022 | 5.35p | 5.35p | 5.06p | 5.30p | 227136 |
| 17/08/2022 | 5.35p | 5.35p | 5.20p | 5.35p | 2653476 |
| 16/08/2022 | 5.35p | 5.35p | 5.23p | 5.35p | 24063 |
| 15/08/2022 | 5.35p | 5.35p | 5.23p | 5.35p | 35958 |
| 12/08/2022 | 5.35p | 5.35p | 5.20p | 5.35p | 66605 |
| 11/08/2022 | 5.35p | 5.35p | 5.22p | 5.35p | 19924 |
| 10/08/2022 | 5.40p | 5.43p | 5.23p | 5.35p | 108123 |
| 09/08/2022 | 5.15p | 5.48p | 5.15p | 5.40p | 724501 |
| 08/08/2022 | 5.10p | 5.20p | 5.05p | 5.15p | 240820 |
| 05/08/2022 | 5.20p | 5.20p | 5.00p | 5.10p | 691077 |
| 04/08/2022 | 5.20p | 5.27p | 5.11p | 5.20p | 324150 |
| 03/08/2022 | 5.40p | 5.48p | 5.13p | 5.20p | 641080 |
| 02/08/2022 | 5.75p | 5.88p | 5.30p | 5.60p | 1409227 |
| 01/08/2022 | 6.35p | 6.48p | 6.22p | 6.25p | 285411 |
| 29/07/2022 | 6.65p | 6.65p | 6.35p | 6.35p | 594899 |
| 28/07/2022 | 6.65p | 6.65p | 6.50p | 6.65p | 26490 |
| 27/07/2022 | 6.65p | 6.74p | 6.26p | 6.65p | 274949 |
| 26/07/2022 | 6.65p | 6.65p | 6.50p | 6.65p | 256386 |
| 25/07/2022 | 6.65p | 6.65p | 6.50p | 6.65p | 51542 |
| 22/07/2022 | 6.90p | 6.90p | 6.40p | 6.65p | 458558 |
| 21/07/2022 | 7.10p | 7.28p | 6.80p | 6.90p | 226328 |
| 20/07/2022 | 7.15p | 7.23p | 6.85p | 7.10p | 164002 |
| 19/07/2022 | 7.05p | 7.18p | 7.05p | 7.15p | 139878 |
| 18/07/2022 | 7.05p | 7.13p | 6.84p | 7.05p | 75920 |
| 15/07/2022 | 6.90p | 7.07p | 6.82p | 7.00p | 209416 |
| 14/07/2022 | 6.75p | 7.31p | 6.65p | 6.90p | 1965136 |
| 13/07/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 1869 |
| 12/07/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 145008 |
| 11/07/2022 | 6.95p | 7.14p | 6.50p | 6.75p | 407668 |
| 08/07/2022 | 7.10p | 7.20p | 6.50p | 6.95p | 105766 |
| 07/07/2022 | 7.20p | 7.20p | 7.10p | 7.10p | 5000 |
| 06/07/2022 | 7.20p | 7.30p | 7.11p | 7.20p | 9591 |
| 05/07/2022 | 7.20p | 7.20p | 7.00p | 7.20p | 62051 |
| 04/07/2022 | 7.20p | 7.23p | 7.10p | 7.20p | 23193 |
| 01/07/2022 | 7.25p | 7.30p | 7.16p | 7.20p | 120136 |
| 30/06/2022 | 7.55p | 7.55p | 7.10p | 7.25p | 254454 |
| 29/06/2022 | 7.85p | 7.85p | 7.50p | 7.55p | 295760 |
| 28/06/2022 | 7.55p | 8.00p | 7.55p | 7.85p | 504567 |
| 27/06/2022 | 7.45p | 7.63p | 7.30p | 7.40p | 282751 |
| 24/06/2022 | 7.40p | 7.40p | 7.30p | 7.40p | 66026 |
| 23/06/2022 | 7.40p | 7.40p | 7.30p | 7.40p | 77194 |
| 22/06/2022 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 21/06/2022 | 7.40p | 7.40p | 7.30p | 7.40p | 3417 |
| 20/06/2022 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 17/06/2022 | 7.40p | 7.42p | 7.00p | 7.40p | 83750 |
| 16/06/2022 | 7.85p | 7.85p | 7.20p | 7.40p | 462353 |
| 15/06/2022 | 7.85p | 7.85p | 7.75p | 7.85p | 10326 |
| 14/06/2022 | 7.85p | 7.85p | 7.70p | 7.85p | 9690 |
| 13/06/2022 | 7.85p | 7.95p | 7.70p | 7.85p | 86377 |
| 10/06/2022 | 7.85p | 7.96p | 7.85p | 7.85p | 7000 |
| 09/06/2022 | 7.85p | 8.00p | 7.72p | 7.85p | 343336 |
| 08/06/2022 | 7.85p | 7.85p | 7.76p | 7.85p | 68720 |
| 07/06/2022 | 8.15p | 8.15p | 7.76p | 7.85p | 373161 |
| 06/06/2022 | 8.30p | 8.39p | 8.15p | 8.15p | 34351 |
| 01/06/2022 | 8.55p | 8.55p | 8.30p | 8.30p | 120910 |
| 31/05/2022 | 8.60p | 8.60p | 8.45p | 8.55p | 0 |
| 27/05/2022 | 8.60p | 8.60p | 8.50p | 8.60p | 9419 |
| 26/05/2022 | 8.75p | 8.75p | 8.50p | 8.60p | 5000 |
| 25/05/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/05/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 27000 |
| 23/05/2022 | 8.80p | 8.88p | 8.50p | 8.75p | 57088 |
| 20/05/2022 | 8.80p | 8.83p | 8.80p | 8.80p | 22000 |
| 19/05/2022 | 8.80p | 8.80p | 8.09p | 8.80p | 6828 |
| 18/05/2022 | 8.75p | 8.83p | 8.50p | 8.80p | 101481 |
| 17/05/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 10736 |
| 16/05/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 16000 |
| 13/05/2022 | 8.65p | 8.88p | 8.50p | 8.75p | 199314 |
| 12/05/2022 | 9.00p | 9.30p | 8.50p | 8.50p | 518523 |
| 11/05/2022 | 9.10p | 9.10p | 8.81p | 8.90p | 120664 |
| 10/05/2022 | 9.25p | 9.25p | 9.00p | 9.10p | 109505 |
| 09/05/2022 | 9.60p | 9.60p | 9.01p | 9.25p | 67337 |
| 06/05/2022 | 9.60p | 9.60p | 9.30p | 9.60p | 106407 |
| 05/05/2022 | 9.60p | 9.69p | 9.51p | 9.60p | 203046 |
| 04/05/2022 | 9.98p | 9.98p | 9.15p | 9.60p | 62835 |
| 03/05/2022 | 9.98p | 10.21p | 9.80p | 9.98p | 78711 |
| 29/04/2022 | 9.98p | 9.98p | 9.70p | 9.85p | 200800 |
| 28/04/2022 | 10.13p | 10.13p | 9.80p | 9.98p | 22589 |
| 27/04/2022 | 10.13p | 10.16p | 9.81p | 10.13p | 48770 |
| 26/04/2022 | 10.13p | 10.23p | 10.02p | 10.13p | 86168 |
| 25/04/2022 | 10.13p | 10.13p | 10.00p | 10.13p | 57351 |
| 22/04/2022 | 11.00p | 11.00p | 10.00p | 10.13p | 626858 |
| 21/04/2022 | 10.75p | 11.35p | 10.50p | 11.00p | 410050 |
| 20/04/2022 | 10.75p | 10.97p | 10.50p | 10.75p | 180174 |
| 19/04/2022 | 10.75p | 10.95p | 10.55p | 10.75p | 53420 |
| 14/04/2022 | 10.75p | 10.75p | 10.28p | 10.75p | 51247 |
| 13/04/2022 | 10.75p | 10.75p | 10.55p | 10.75p | 92116 |
| 12/04/2022 | 10.75p | 10.88p | 10.54p | 10.75p | 280654 |
| 11/04/2022 | 10.75p | 10.88p | 10.50p | 10.75p | 218899 |
| 08/04/2022 | 10.85p | 11.00p | 10.70p | 10.75p | 228767 |
| 07/04/2022 | 12.00p | 12.30p | 10.70p | 10.85p | 568267 |
| 06/04/2022 | 10.75p | 11.50p | 10.75p | 11.50p | 196212 |
| 05/04/2022 | 10.25p | 12.00p | 10.25p | 10.75p | 939527 |
| 04/04/2022 | 10.00p | 10.50p | 10.00p | 10.25p | 140844 |
| 01/04/2022 | 10.00p | 10.94p | 9.80p | 10.15p | 587926 |
| 31/03/2022 | 8.55p | 10.48p | 8.36p | 10.00p | 581942 |
| 30/03/2022 | 8.55p | 9.00p | 8.34p | 8.55p | 66464 |
| 29/03/2022 | 8.55p | 8.90p | 8.50p | 8.55p | 15753 |
| 28/03/2022 | 8.30p | 9.00p | 8.30p | 8.55p | 470651 |
| 25/03/2022 | 8.40p | 8.48p | 8.30p | 8.30p | 549427 |
| 24/03/2022 | 8.40p | 8.49p | 8.30p | 8.40p | 494887 |
| 23/03/2022 | 8.55p | 9.00p | 8.30p | 8.40p | 551402 |
| 22/03/2022 | 8.20p | 8.94p | 8.15p | 8.55p | 188570 |
| 21/03/2022 | 8.20p | 8.27p | 8.17p | 8.20p | 44111 |
| 18/03/2022 | 8.20p | 8.30p | 8.15p | 8.20p | 344233 |
| 17/03/2022 | 8.20p | 8.29p | 8.15p | 8.20p | 72132 |
| 16/03/2022 | 8.20p | 8.26p | 8.12p | 8.20p | 454928 |
| 15/03/2022 | 8.15p | 8.20p | 8.15p | 8.20p | 0 |
| 14/03/2022 | 8.00p | 8.30p | 7.80p | 8.15p | 247811 |
| 11/03/2022 | 8.00p | 8.05p | 7.72p | 8.00p | 343529 |
| 10/03/2022 | 8.15p | 8.20p | 7.80p | 8.00p | 247522 |
| 09/03/2022 | 8.25p | 8.30p | 8.00p | 8.15p | 100025 |
| 08/03/2022 | 8.25p | 8.40p | 8.02p | 8.25p | 123741 |
| 07/03/2022 | 8.15p | 8.50p | 7.87p | 8.25p | 111185 |
| 04/03/2022 | 8.35p | 8.56p | 8.00p | 8.30p | 139683 |
| 03/03/2022 | 8.35p | 8.45p | 8.20p | 8.35p | 184380 |
| 02/03/2022 | 8.80p | 8.80p | 8.30p | 8.35p | 166104 |
| 01/03/2022 | 9.25p | 9.25p | 8.65p | 8.80p | 201232 |
| 28/02/2022 | 9.50p | 10.00p | 9.00p | 9.25p | 880178 |
| 25/02/2022 | 7.75p | 9.25p | 7.75p | 9.25p | 1997920 |
| 24/02/2022 | 8.20p | 8.20p | 7.50p | 8.00p | 643568 |
| 23/02/2022 | 8.20p | 8.30p | 8.00p | 8.20p | 94615 |
| 22/02/2022 | 8.50p | 8.80p | 8.00p | 8.30p | 631420 |
| 21/02/2022 | 8.75p | 9.00p | 8.20p | 8.50p | 290223 |
| 18/02/2022 | 8.75p | 8.75p | 8.30p | 8.75p | 680477 |
| 17/02/2022 | 8.75p | 8.75p | 8.42p | 8.52p | 197566 |
| 16/02/2022 | 8.75p | 8.89p | 8.60p | 8.75p | 335795 |
| 15/02/2022 | 8.75p | 8.75p | 8.51p | 8.75p | 26656 |
| 14/02/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 65974 |
| 11/02/2022 | 9.50p | 9.50p | 8.70p | 9.25p | 270621 |
| 10/02/2022 | 9.50p | 9.50p | 9.25p | 9.50p | 1688 |
| 09/02/2022 | 9.50p | 9.50p | 9.25p | 9.50p | 29191 |
| 08/02/2022 | 9.50p | 10.00p | 9.10p | 9.50p | 650536 |
| 07/02/2022 | 9.50p | 9.50p | 9.05p | 9.50p | 198245 |
| 04/02/2022 | 9.60p | 9.60p | 9.20p | 9.50p | 21000 |
| 03/02/2022 | 9.65p | 9.65p | 9.21p | 9.60p | 139501 |
| 02/02/2022 | 10.00p | 10.00p | 9.00p | 9.65p | 656609 |
| 01/02/2022 | 10.25p | 10.25p | 10.00p | 10.20p | 53000 |
| 31/01/2022 | 10.25p | 10.49p | 10.00p | 10.25p | 66309 |
| 28/01/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 191817 |
| 27/01/2022 | 10.25p | 10.40p | 10.08p | 10.25p | 41519 |
| 26/01/2022 | 9.75p | 10.50p | 9.15p | 10.25p | 1540142 |
| 25/01/2022 | 10.05p | 10.05p | 9.60p | 9.75p | 348192 |
| 24/01/2022 | 10.60p | 11.00p | 9.61p | 10.05p | 916435 |
| 21/01/2022 | 10.60p | 10.70p | 10.29p | 10.60p | 179208 |
| 20/01/2022 | 10.53p | 11.00p | 9.72p | 10.60p | 518023 |
| 19/01/2022 | 10.53p | 10.63p | 10.30p | 10.53p | 301022 |
| 18/01/2022 | 11.75p | 12.00p | 9.80p | 10.53p | 2552841 |
| 17/01/2022 | 11.75p | 11.78p | 11.02p | 11.75p | 218196 |
| 14/01/2022 | 12.63p | 12.63p | 11.00p | 11.75p | 651534 |
| 13/01/2022 | 12.63p | 12.63p | 12.26p | 12.63p | 12156 |
| 12/01/2022 | 12.63p | 12.63p | 12.25p | 12.63p | 28528 |
| 10/01/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 95294 |
| 07/01/2022 | 12.50p | 12.50p | 12.08p | 12.50p | 64134 |
| 06/01/2022 | 12.75p | 12.75p | 12.00p | 12.50p | 163000 |
| 05/01/2022 | 12.75p | 12.76p | 12.51p | 12.75p | 32772 |
| 04/01/2022 | 12.75p | 12.84p | 12.50p | 12.75p | 137013 |
| 03/01/2022 | 12.75p | 13.00p | 12.75p | 12.75p | 14411 |
| 31/12/2021 | 12.75p | 13.00p | 12.75p | 12.75p | 14411 |
| 30/12/2021 | 12.25p | 13.00p | 12.25p | 12.75p | 389828 |
| 29/12/2021 | 12.25p | 12.45p | 12.02p | 12.25p | 50422 |
| 28/12/2021 | 12.25p | 12.45p | 12.02p | 12.25p | 23373 |
| 27/12/2021 | 12.25p | 12.45p | 12.02p | 12.25p | 23373 |
| 24/12/2021 | 12.25p | 12.45p | 12.02p | 12.25p | 23373 |
| 23/12/2021 | 12.13p | 12.45p | 12.00p | 12.25p | 171625 |
| 22/12/2021 | 12.13p | 12.28p | 12.13p | 12.13p | 55716 |
| 21/12/2021 | 12.13p | 12.31p | 11.75p | 12.13p | 80021 |
| 20/12/2021 | 12.13p | 12.20p | 11.60p | 12.13p | 76655 |
| 17/12/2021 | 12.25p | 12.50p | 11.81p | 12.13p | 123811 |
| 16/12/2021 | 12.25p | 12.43p | 11.80p | 12.25p | 208846 |
| 15/12/2021 | 12.75p | 12.75p | 11.93p | 12.25p | 177071 |
*Close Price adjusted for both dividends and splits