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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/03/2025 | 2.10p | 2.85p | 1.90p | 2.78p | 72720456 |
| 06/03/2025 | 1.80p | 2.00p | 1.70p | 1.95p | 142523856 |
| 05/03/2025 | 1.93p | 1.93p | 1.72p | 1.78p | 17143736 |
| 04/03/2025 | 1.88p | 1.98p | 1.85p | 1.92p | 15614991 |
| 03/03/2025 | 2.03p | 2.05p | 1.85p | 1.87p | 7403360 |
| 28/02/2025 | 2.18p | 2.20p | 2.00p | 2.04p | 18946762 |
| 27/02/2025 | 2.08p | 2.15p | 2.05p | 2.08p | 1225711 |
| 26/02/2025 | 2.08p | 2.10p | 2.05p | 2.08p | 765118 |
| 25/02/2025 | 2.15p | 2.15p | 2.00p | 2.06p | 5932379 |
| 24/02/2025 | 2.20p | 2.25p | 2.10p | 2.18p | 1857297 |
| 21/02/2025 | 2.15p | 2.20p | 2.10p | 2.20p | 3878014 |
| 20/02/2025 | 2.25p | 2.30p | 2.13p | 2.15p | 8524089 |
| 19/02/2025 | 2.33p | 2.35p | 2.24p | 2.25p | 910281 |
| 18/02/2025 | 2.33p | 2.35p | 2.25p | 2.33p | 430554 |
| 17/02/2025 | 2.35p | 2.40p | 2.27p | 2.32p | 6541434 |
| 14/02/2025 | 2.33p | 2.40p | 2.30p | 2.35p | 7776137 |
| 13/02/2025 | 2.38p | 2.40p | 2.25p | 2.33p | 1493382 |
| 12/02/2025 | 2.50p | 2.58p | 2.30p | 2.38p | 9281075 |
| 11/02/2025 | 2.50p | 2.55p | 2.37p | 2.40p | 4631923 |
| 10/02/2025 | 2.43p | 2.62p | 2.40p | 2.50p | 13666806 |
| 07/02/2025 | 2.33p | 2.50p | 2.30p | 2.43p | 8849497 |
| 06/02/2025 | 2.33p | 2.40p | 2.25p | 2.33p | 8534312 |
| 05/02/2025 | 2.25p | 2.40p | 2.20p | 2.28p | 8742828 |
| 04/02/2025 | 2.18p | 2.31p | 2.15p | 2.25p | 18972694 |
| 03/02/2025 | 2.03p | 2.25p | 2.00p | 2.15p | 40421040 |
| 31/01/2025 | 1.98p | 2.05p | 1.98p | 2.00p | 6058677 |
| 30/01/2025 | 1.98p | 2.05p | 1.95p | 1.98p | 1218152 |
| 29/01/2025 | 2.08p | 2.10p | 1.90p | 1.98p | 4130792 |
| 28/01/2025 | 2.08p | 2.10p | 2.06p | 2.08p | 216401 |
| 27/01/2025 | 2.18p | 2.20p | 2.05p | 2.08p | 4159017 |
| 24/01/2025 | 2.23p | 2.25p | 2.13p | 2.18p | 3390806 |
| 23/01/2025 | 2.23p | 2.25p | 2.20p | 2.23p | 2179936 |
| 22/01/2025 | 2.23p | 2.25p | 2.20p | 2.23p | 357678 |
| 21/01/2025 | 2.30p | 2.30p | 2.20p | 2.23p | 511050 |
| 20/01/2025 | 2.25p | 2.30p | 2.25p | 2.25p | 2089543 |
| 17/01/2025 | 2.25p | 2.30p | 2.20p | 2.25p | 3416756 |
| 16/01/2025 | 2.30p | 2.33p | 2.23p | 2.25p | 661127 |
| 15/01/2025 | 2.25p | 2.37p | 2.25p | 2.30p | 969873 |
| 14/01/2025 | 2.35p | 2.35p | 2.23p | 2.25p | 3088940 |
| 13/01/2025 | 2.35p | 2.43p | 2.26p | 2.35p | 4245821 |
| 10/01/2025 | 2.28p | 2.40p | 2.25p | 2.35p | 6787699 |
| 09/01/2025 | 2.15p | 2.30p | 2.12p | 2.28p | 4117051 |
| 08/01/2025 | 2.18p | 2.18p | 2.14p | 2.15p | 1069662 |
| 07/01/2025 | 2.18p | 2.20p | 2.10p | 2.18p | 2053619 |
| 06/01/2025 | 2.23p | 2.30p | 2.08p | 2.18p | 6757186 |
| 03/01/2025 | 2.13p | 2.25p | 2.01p | 2.23p | 10036410 |
| 02/01/2025 | 2.13p | 2.13p | 2.10p | 2.13p | 2799287 |
| 31/12/2024 | 2.18p | 2.20p | 2.10p | 2.13p | 1978366 |
| 30/12/2024 | 2.18p | 2.20p | 2.12p | 2.12p | 1131538 |
| 27/12/2024 | 2.18p | 2.24p | 2.15p | 2.18p | 827817 |
| 24/12/2024 | 2.23p | 2.25p | 2.17p | 2.18p | 605537 |
| 23/12/2024 | 2.23p | 2.25p | 2.16p | 2.23p | 583249 |
| 20/12/2024 | 2.45p | 2.45p | 2.10p | 2.23p | 5196367 |
| 19/12/2024 | 2.45p | 2.47p | 2.32p | 2.40p | 1281704 |
| 18/12/2024 | 2.43p | 2.50p | 2.40p | 2.45p | 183990 |
| 17/12/2024 | 2.43p | 2.45p | 2.43p | 2.43p | 739250 |
| 16/12/2024 | 2.53p | 2.55p | 2.43p | 2.43p | 3860423 |
| 13/12/2024 | 2.63p | 2.64p | 2.50p | 2.53p | 2926667 |
| 12/12/2024 | 2.65p | 2.69p | 2.60p | 2.63p | 1841052 |
*Close Price adjusted for both dividends and splits