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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | 3.55p | 3.70p | 3.00p | 3.45p | 6621528 |
| 18/12/2025 | 3.50p | 3.60p | 3.40p | 3.50p | 914124 |
| 17/12/2025 | 3.40p | 3.60p | 3.30p | 3.60p | 4076665 |
| 16/12/2025 | 3.75p | 3.80p | 3.50p | 3.65p | 2878119 |
| 15/12/2025 | 3.80p | 3.90p | 3.70p | 3.75p | 901289 |
| 12/12/2025 | 3.75p | 4.00p | 3.70p | 3.80p | 21049604 |
| 11/12/2025 | 3.60p | 3.80p | 3.56p | 3.75p | 7400162 |
| 10/12/2025 | 3.40p | 3.70p | 3.30p | 3.60p | 6739835 |
| 09/12/2025 | 3.35p | 3.48p | 3.30p | 3.40p | 2959756 |
| 08/12/2025 | 3.35p | 3.40p | 3.30p | 3.35p | 2239922 |
| 05/12/2025 | 3.15p | 3.40p | 3.10p | 3.35p | 8160571 |
| 04/12/2025 | 3.15p | 3.30p | 3.10p | 3.15p | 2097520 |
| 03/12/2025 | 3.20p | 3.50p | 3.10p | 3.15p | 8638026 |
| 02/12/2025 | 3.25p | 3.30p | 3.20p | 3.25p | 779706 |
| 01/12/2025 | 3.30p | 3.35p | 3.20p | 3.21p | 2310162 |
| 28/11/2025 | 3.35p | 3.40p | 3.20p | 3.30p | 4121830 |
| 27/11/2025 | 3.50p | 3.60p | 3.31p | 3.35p | 30987080 |
| 26/11/2025 | 3.50p | 3.60p | 3.44p | 3.50p | 4105934 |
| 25/11/2025 | 3.45p | 3.59p | 3.40p | 3.50p | 5320779 |
| 24/11/2025 | 3.45p | 3.60p | 3.40p | 3.40p | 5250583 |
| 21/11/2025 | 3.20p | 3.50p | 3.10p | 3.43p | 41369860 |
| 20/11/2025 | 3.30p | 3.40p | 3.10p | 3.20p | 2255942 |
| 19/11/2025 | 3.20p | 3.40p | 3.10p | 3.30p | 6679137 |
| 18/11/2025 | 3.40p | 3.50p | 3.10p | 3.25p | 3867910 |
| 17/11/2025 | 3.35p | 3.50p | 3.13p | 3.40p | 4473513 |
| 14/11/2025 | 3.45p | 3.60p | 3.20p | 3.35p | 4949712 |
| 13/11/2025 | 3.45p | 3.60p | 3.30p | 3.45p | 2797322 |
| 12/11/2025 | 3.40p | 3.60p | 3.20p | 3.45p | 8039520 |
| 11/11/2025 | 3.20p | 3.50p | 3.10p | 3.40p | 4263989 |
| 10/11/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1714571 |
| 07/11/2025 | 3.20p | 3.29p | 3.10p | 3.20p | 985762 |
| 06/11/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 2265154 |
| 05/11/2025 | 3.00p | 3.25p | 2.90p | 3.10p | 4627053 |
| 04/11/2025 | 3.10p | 3.14p | 2.80p | 3.00p | 3169770 |
| 03/11/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 1439709 |
| 31/10/2025 | 3.00p | 3.29p | 2.90p | 3.10p | 5333479 |
| 30/10/2025 | 2.70p | 3.05p | 2.65p | 3.00p | 15300074 |
| 29/10/2025 | 2.68p | 2.75p | 2.65p | 2.70p | 1830790 |
| 28/10/2025 | 2.75p | 2.80p | 2.60p | 2.68p | 6083619 |
| 27/10/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 2366085 |
| 24/10/2025 | 2.80p | 2.90p | 2.70p | 2.80p | 1413181 |
| 23/10/2025 | 2.75p | 2.90p | 2.75p | 2.80p | 982924 |
| 22/10/2025 | 2.90p | 3.00p | 2.70p | 2.75p | 2228110 |
| 21/10/2025 | 2.95p | 3.00p | 2.85p | 2.85p | 1892904 |
| 20/10/2025 | 2.95p | 3.00p | 2.90p | 3.00p | 3640698 |
| 17/10/2025 | 3.05p | 3.10p | 2.90p | 2.95p | 2568396 |
| 16/10/2025 | 3.05p | 3.10p | 2.92p | 3.05p | 2701012 |
| 15/10/2025 | 3.25p | 3.40p | 3.00p | 3.00p | 11732918 |
| 14/10/2025 | 3.20p | 3.40p | 3.10p | 3.15p | 3650468 |
| 13/10/2025 | 3.30p | 3.34p | 3.00p | 3.30p | 3603283 |
| 10/10/2025 | 3.35p | 3.40p | 3.20p | 3.35p | 4507039 |
| 09/10/2025 | 3.20p | 3.40p | 3.02p | 3.40p | 6880450 |
| 08/10/2025 | 3.30p | 3.40p | 3.10p | 3.34p | 2453295 |
| 07/10/2025 | 3.40p | 3.50p | 3.20p | 3.30p | 3205736 |
| 06/10/2025 | 3.20p | 3.50p | 3.10p | 3.35p | 6936033 |
| 03/10/2025 | 3.08p | 3.30p | 3.00p | 3.23p | 4604511 |
| 02/10/2025 | 2.90p | 3.20p | 2.85p | 3.08p | 6522384 |
| 01/10/2025 | 2.95p | 3.00p | 2.80p | 2.93p | 5003544 |
| 30/09/2025 | 3.00p | 3.10p | 2.90p | 2.95p | 3580055 |
| 29/09/2025 | 3.05p | 3.10p | 2.88p | 3.00p | 6173941 |
| 26/09/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1891404 |
| 25/09/2025 | 3.15p | 3.30p | 3.00p | 3.20p | 2517402 |
| 24/09/2025 | 3.05p | 3.20p | 2.91p | 3.15p | 3966062 |
| 23/09/2025 | 3.20p | 3.20p | 3.00p | 3.05p | 2845123 |
| 22/09/2025 | 3.05p | 3.30p | 3.00p | 3.20p | 4546480 |
| 19/09/2025 | 3.05p | 3.10p | 2.90p | 3.05p | 2557056 |
| 18/09/2025 | 3.10p | 3.20p | 3.00p | 3.04p | 2239137 |
| 17/09/2025 | 3.10p | 3.20p | 3.03p | 3.05p | 1134416 |
| 16/09/2025 | 3.65p | 3.65p | 3.34p | 3.10p | 5819927 |
| 15/09/2025 | 3.65p | 3.80p | 3.30p | 3.34p | 3800911 |
| 12/09/2025 | 3.45p | 3.60p | 3.30p | 3.50p | 2581240 |
| 11/09/2025 | 3.45p | 3.45p | 3.40p | 3.45p | 942139 |
| 10/09/2025 | 3.45p | 3.50p | 3.30p | 3.40p | 1244448 |
| 09/09/2025 | 3.45p | 3.60p | 3.40p | 3.45p | 4248778 |
| 08/09/2025 | 3.40p | 3.60p | 3.30p | 3.45p | 3005301 |
| 05/09/2025 | 3.55p | 3.60p | 3.33p | 3.40p | 1633205 |
| 04/09/2025 | 3.70p | 3.80p | 3.40p | 3.55p | 6113833 |
| 03/09/2025 | 3.90p | 4.00p | 3.60p | 3.70p | 8318486 |
| 02/09/2025 | 3.50p | 3.75p | 3.40p | 3.75p | 14026614 |
| 01/09/2025 | 3.25p | 3.60p | 3.20p | 3.45p | 12299807 |
| 29/08/2025 | 3.05p | 3.30p | 3.00p | 3.25p | 9407447 |
| 28/08/2025 | 2.95p | 3.10p | 2.90p | 3.00p | 593217 |
| 27/08/2025 | 3.10p | 3.20p | 2.93p | 2.95p | 4199491 |
| 26/08/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 1768678 |
| 22/08/2025 | 3.05p | 3.20p | 3.03p | 3.06p | 1994094 |
| 21/08/2025 | 3.10p | 3.30p | 3.00p | 3.05p | 6632965 |
| 20/08/2025 | 2.90p | 3.00p | 2.84p | 2.90p | 511408 |
| 19/08/2025 | 3.00p | 3.00p | 2.81p | 2.90p | 2968726 |
| 18/08/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1124849 |
| 15/08/2025 | 3.05p | 3.10p | 2.94p | 3.00p | 2588565 |
| 14/08/2025 | 3.05p | 3.10p | 3.02p | 3.09p | 1627695 |
| 13/08/2025 | 3.15p | 3.20p | 3.00p | 3.05p | 3229651 |
| 12/08/2025 | 3.20p | 3.30p | 3.10p | 3.18p | 5214461 |
| 11/08/2025 | 2.95p | 3.23p | 2.90p | 3.10p | 5403102 |
| 08/08/2025 | 3.00p | 3.15p | 2.90p | 2.95p | 2927220 |
| 07/08/2025 | 3.05p | 3.20p | 2.90p | 3.00p | 2225648 |
| 06/08/2025 | 3.05p | 3.20p | 2.89p | 2.89p | 1172174 |
| 05/08/2025 | 3.00p | 3.20p | 2.90p | 3.05p | 4262239 |
| 04/08/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 529301 |
| 01/08/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 2246317 |
| 31/07/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 931008 |
| 30/07/2025 | 3.00p | 3.10p | 2.95p | 2.95p | 762694 |
| 29/07/2025 | 3.05p | 3.07p | 2.80p | 3.00p | 4451601 |
| 28/07/2025 | 3.10p | 3.20p | 2.90p | 3.05p | 3330376 |
| 25/07/2025 | 3.10p | 3.30p | 3.00p | 3.10p | 3825356 |
| 24/07/2025 | 3.00p | 3.20p | 2.85p | 3.10p | 3847097 |
| 23/07/2025 | 2.80p | 3.10p | 2.70p | 3.00p | 7743111 |
| 22/07/2025 | 2.80p | 2.90p | 2.70p | 2.80p | 700076 |
| 21/07/2025 | 2.80p | 2.90p | 2.70p | 2.80p | 708238 |
| 18/07/2025 | 2.80p | 2.90p | 2.70p | 2.80p | 194189 |
| 17/07/2025 | 2.80p | 2.96p | 2.70p | 2.80p | 1335587 |
| 16/07/2025 | 2.80p | 2.89p | 2.73p | 2.80p | 2225584 |
| 15/07/2025 | 2.80p | 2.85p | 2.71p | 2.80p | 1080310 |
| 14/07/2025 | 2.80p | 2.88p | 2.70p | 2.80p | 4122050 |
| 11/07/2025 | 2.65p | 2.90p | 2.60p | 2.80p | 3047562 |
| 10/07/2025 | 2.73p | 2.80p | 2.63p | 2.65p | 2927222 |
| 09/07/2025 | 2.75p | 2.80p | 2.63p | 2.71p | 1839489 |
| 08/07/2025 | 2.75p | 2.80p | 2.70p | 2.73p | 861412 |
| 07/07/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 1138140 |
| 04/07/2025 | 2.75p | 2.90p | 2.70p | 2.75p | 2044613 |
| 03/07/2025 | 2.90p | 3.00p | 2.72p | 2.80p | 3729201 |
| 02/07/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 609913 |
| 01/07/2025 | 2.80p | 3.00p | 2.80p | 2.90p | 2163200 |
| 30/06/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 423654 |
| 27/06/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 7191417 |
| 26/06/2025 | 3.15p | 3.19p | 2.80p | 2.85p | 4570043 |
| 25/06/2025 | 2.90p | 2.90p | 2.70p | 2.86p | 2013867 |
| 24/06/2025 | 2.90p | 2.95p | 2.80p | 2.90p | 1386347 |
| 23/06/2025 | 2.85p | 2.90p | 2.80p | 2.88p | 1644691 |
| 20/06/2025 | 2.88p | 2.95p | 2.80p | 2.85p | 842659 |
| 19/06/2025 | 2.93p | 2.95p | 2.83p | 2.88p | 1185555 |
| 18/06/2025 | 2.95p | 3.00p | 2.90p | 2.95p | 3455967 |
| 17/06/2025 | 3.03p | 3.20p | 2.88p | 2.95p | 2338991 |
| 16/06/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 1222072 |
| 13/06/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 6084843 |
| 12/06/2025 | 2.83p | 2.95p | 2.70p | 2.85p | 3467908 |
| 11/06/2025 | 2.83p | 2.95p | 2.70p | 2.83p | 627020 |
| 10/06/2025 | 2.73p | 2.80p | 2.65p | 2.75p | 1303250 |
| 09/06/2025 | 2.65p | 2.80p | 2.56p | 2.70p | 6581849 |
| 06/06/2025 | 2.68p | 2.75p | 2.56p | 2.65p | 2307644 |
| 05/06/2025 | 2.58p | 2.70p | 2.55p | 2.63p | 2958939 |
| 04/06/2025 | 2.58p | 2.65p | 2.50p | 2.60p | 905869 |
| 03/06/2025 | 2.53p | 2.65p | 2.50p | 2.58p | 757219 |
| 02/06/2025 | 2.70p | 2.75p | 2.38p | 2.53p | 7080663 |
| 30/05/2025 | 2.90p | 3.00p | 2.50p | 2.70p | 3873140 |
| 29/05/2025 | 2.90p | 2.94p | 2.82p | 2.90p | 756154 |
| 28/05/2025 | 2.90p | 2.93p | 2.80p | 2.85p | 322961 |
| 27/05/2025 | 3.00p | 3.02p | 2.80p | 2.90p | 1967596 |
| 23/05/2025 | 3.00p | 3.09p | 2.92p | 3.00p | 958033 |
| 22/05/2025 | 3.10p | 3.20p | 2.90p | 3.00p | 2522545 |
| 21/05/2025 | 3.10p | 3.20p | 3.00p | 3.01p | 1848664 |
| 20/05/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 490041 |
| 19/05/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 657024 |
| 16/05/2025 | 3.10p | 3.13p | 3.06p | 3.10p | 2213120 |
| 15/05/2025 | 3.15p | 3.20p | 3.00p | 3.10p | 934851 |
| 14/05/2025 | 3.10p | 3.19p | 3.10p | 3.10p | 687188 |
| 13/05/2025 | 3.05p | 3.20p | 3.00p | 3.10p | 6191246 |
| 12/05/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1408772 |
| 09/05/2025 | 3.05p | 3.10p | 3.00p | 3.00p | 1372911 |
| 08/05/2025 | 3.00p | 3.10p | 2.95p | 3.08p | 3507267 |
| 07/05/2025 | 3.00p | 3.10p | 2.90p | 2.95p | 167531 |
| 06/05/2025 | 3.05p | 3.10p | 2.90p | 3.00p | 1612862 |
| 02/05/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 2118557 |
| 01/05/2025 | 3.15p | 3.20p | 2.93p | 3.00p | 3092002 |
| 30/04/2025 | 3.30p | 3.40p | 3.10p | 3.15p | 1273288 |
| 29/04/2025 | 2.85p | 3.40p | 2.80p | 3.28p | 8215122 |
| 28/04/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 344285 |
| 25/04/2025 | 2.75p | 2.90p | 2.66p | 2.85p | 7136469 |
| 24/04/2025 | 2.70p | 2.80p | 2.70p | 2.75p | 832134 |
| 23/04/2025 | 2.70p | 2.80p | 2.60p | 2.70p | 192199 |
| 22/04/2025 | 2.60p | 2.80p | 2.50p | 2.70p | 1718314 |
| 17/04/2025 | 2.60p | 2.64p | 2.50p | 2.60p | 581439 |
| 16/04/2025 | 2.70p | 2.70p | 2.50p | 2.60p | 1936150 |
| 15/04/2025 | 2.70p | 2.72p | 2.60p | 2.70p | 711016 |
| 14/04/2025 | 2.65p | 2.80p | 2.60p | 2.70p | 871219 |
| 11/04/2025 | 2.65p | 2.80p | 2.60p | 2.70p | 1895335 |
| 10/04/2025 | 2.45p | 2.80p | 2.40p | 2.65p | 4018041 |
| 09/04/2025 | 2.65p | 2.70p | 2.30p | 2.35p | 3160432 |
| 08/04/2025 | 2.70p | 2.80p | 2.60p | 2.60p | 1744266 |
| 07/04/2025 | 2.80p | 2.90p | 2.40p | 2.70p | 8959225 |
| 04/04/2025 | 3.20p | 3.30p | 2.80p | 2.85p | 4041453 |
| 03/04/2025 | 3.35p | 3.40p | 2.93p | 3.20p | 4415314 |
| 02/04/2025 | 3.10p | 3.50p | 3.00p | 3.35p | 7491380 |
| 01/04/2025 | 2.90p | 3.30p | 2.80p | 3.10p | 5137821 |
| 31/03/2025 | 3.55p | 3.60p | 2.80p | 2.90p | 7732833 |
| 28/03/2025 | 3.50p | 3.70p | 3.40p | 3.48p | 5447369 |
| 27/03/2025 | 3.45p | 3.75p | 3.40p | 3.50p | 5758718 |
| 26/03/2025 | 3.30p | 3.60p | 3.10p | 3.45p | 7842401 |
| 25/03/2025 | 3.18p | 3.40p | 3.15p | 3.25p | 6577903 |
| 24/03/2025 | 3.35p | 3.40p | 3.10p | 3.18p | 2357238 |
| 21/03/2025 | 3.45p | 3.60p | 3.30p | 3.35p | 2528162 |
| 20/03/2025 | 3.63p | 3.63p | 3.40p | 3.45p | 1626540 |
| 19/03/2025 | 3.75p | 3.85p | 3.50p | 3.63p | 1851875 |
| 18/03/2025 | 3.70p | 3.90p | 3.59p | 3.75p | 2802712 |
| 17/03/2025 | 3.90p | 4.20p | 3.59p | 3.59p | 6960224 |
| 14/03/2025 | 3.53p | 4.40p | 3.50p | 4.00p | 21801388 |
| 13/03/2025 | 3.15p | 3.53p | 3.10p | 3.53p | 9743692 |
| 12/03/2025 | 3.35p | 3.40p | 3.10p | 3.20p | 6254769 |
| 11/03/2025 | 3.33p | 3.40p | 3.00p | 3.30p | 16275922 |
| 10/03/2025 | 2.78p | 3.75p | 2.70p | 3.40p | 113036368 |
*Close Price adjusted for both dividends and splits