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 |
|---|---|---|---|---|---|
| 24/05/2024 | 4.85p | 5.20p | 4.81p | 5.00p | 5468355 |
| 23/05/2024 | 4.80p | 4.90p | 4.73p | 4.90p | 1831622 |
| 22/05/2024 | 5.00p | 5.10p | 4.80p | 4.85p | 3462117 |
| 21/05/2024 | 5.10p | 5.20p | 4.90p | 4.90p | 1351062 |
| 20/05/2024 | 4.85p | 5.20p | 4.70p | 5.10p | 4289344 |
| 17/05/2024 | 5.00p | 5.10p | 4.70p | 4.75p | 2355228 |
| 16/05/2024 | 5.10p | 5.20p | 5.00p | 5.00p | 1522554 |
| 15/05/2024 | 4.90p | 5.18p | 4.80p | 5.10p | 4281407 |
| 14/05/2024 | 4.70p | 5.00p | 4.66p | 4.90p | 2915290 |
| 13/05/2024 | 4.80p | 4.90p | 4.60p | 4.70p | 803704 |
| 10/05/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 2707887 |
| 09/05/2024 | 4.65p | 4.90p | 4.60p | 4.75p | 2678872 |
| 08/05/2024 | 4.80p | 4.80p | 4.50p | 4.70p | 2284035 |
| 07/05/2024 | 4.85p | 4.90p | 4.70p | 4.70p | 1789042 |
| 03/05/2024 | 4.80p | 4.90p | 4.70p | 4.85p | 1214093 |
| 02/05/2024 | 4.90p | 5.00p | 4.70p | 4.80p | 882492 |
| 01/05/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 394875 |
| 30/04/2024 | 5.00p | 5.12p | 4.76p | 4.90p | 3071500 |
| 29/04/2024 | 5.05p | 5.20p | 4.90p | 5.00p | 2006774 |
| 26/04/2024 | 5.05p | 5.08p | 4.90p | 5.05p | 933864 |
| 25/04/2024 | 5.05p | 5.17p | 4.90p | 5.05p | 3843597 |
| 24/04/2024 | 4.95p | 5.20p | 4.90p | 5.05p | 1621624 |
| 23/04/2024 | 5.30p | 5.40p | 4.90p | 4.95p | 6725192 |
| 22/04/2024 | 5.40p | 5.50p | 5.22p | 5.30p | 3554164 |
| 19/04/2024 | 5.10p | 5.54p | 5.10p | 5.44p | 14909309 |
| 18/04/2024 | 5.05p | 5.40p | 5.05p | 5.22p | 8762745 |
| 17/04/2024 | 4.80p | 5.09p | 4.60p | 5.05p | 3628750 |
| 16/04/2024 | 4.95p | 4.95p | 4.62p | 4.80p | 1560469 |
| 15/04/2024 | 5.05p | 5.20p | 4.90p | 4.95p | 3508526 |
| 12/04/2024 | 4.95p | 5.20p | 4.83p | 5.10p | 4706896 |
| 11/04/2024 | 5.00p | 5.08p | 4.80p | 4.95p | 4187226 |
| 10/04/2024 | 4.95p | 5.20p | 4.90p | 5.00p | 7317373 |
| 09/04/2024 | 4.65p | 5.00p | 4.53p | 4.70p | 6816720 |
| 08/04/2024 | 4.45p | 4.83p | 4.41p | 4.65p | 2834646 |
| 05/04/2024 | 4.35p | 4.50p | 4.20p | 4.40p | 3130535 |
| 04/04/2024 | 4.35p | 4.50p | 4.21p | 4.35p | 1593447 |
| 03/04/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 432262 |
| 02/04/2024 | 4.25p | 4.40p | 4.10p | 4.10p | 2146054 |
| 28/03/2024 | 4.30p | 4.40p | 4.20p | 4.20p | 1958624 |
| 27/03/2024 | 4.40p | 4.50p | 4.20p | 4.30p | 2709216 |
| 26/03/2024 | 4.30p | 4.40p | 4.20p | 4.25p | 774394 |
| 25/03/2024 | 4.40p | 4.51p | 4.24p | 4.35p | 1983258 |
| 22/03/2024 | 4.35p | 4.50p | 4.20p | 4.40p | 739292 |
| 21/03/2024 | 4.55p | 4.67p | 4.32p | 4.35p | 808486 |
| 20/03/2024 | 5.00p | 5.00p | 4.70p | 4.55p | 964792 |
| 19/03/2024 | 5.00p | 5.10p | 4.60p | 4.70p | 1398643 |
| 18/03/2024 | 4.75p | 4.80p | 4.55p | 4.70p | 367355 |
| 15/03/2024 | 4.65p | 4.80p | 4.61p | 4.75p | 2121259 |
| 14/03/2024 | 4.70p | 4.80p | 4.47p | 4.55p | 1123223 |
| 13/03/2024 | 4.70p | 4.80p | 4.52p | 4.70p | 1612063 |
| 12/03/2024 | 5.05p | 5.29p | 4.60p | 4.70p | 10012677 |
| 11/03/2024 | 4.75p | 5.08p | 4.75p | 5.00p | 3801687 |
| 08/03/2024 | 4.60p | 5.00p | 4.53p | 4.70p | 5385497 |
| 07/03/2024 | 4.35p | 4.70p | 4.35p | 4.52p | 1980702 |
| 06/03/2024 | 4.30p | 4.70p | 4.20p | 4.35p | 4488739 |
| 05/03/2024 | 4.50p | 4.60p | 4.31p | 4.35p | 1317621 |
| 04/03/2024 | 4.50p | 4.60p | 4.40p | 4.50p | 1017345 |
| 01/03/2024 | 4.40p | 4.60p | 4.34p | 4.50p | 3725279 |
| 29/02/2024 | 4.40p | 4.60p | 4.30p | 4.40p | 3697422 |
| 28/02/2024 | 4.20p | 4.50p | 4.20p | 4.40p | 4640236 |
| 27/02/2024 | 4.20p | 4.22p | 4.12p | 4.20p | 104964 |
| 26/02/2024 | 4.30p | 4.40p | 4.10p | 4.20p | 1163717 |
| 23/02/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 2215297 |
| 22/02/2024 | 4.30p | 4.40p | 4.20p | 4.20p | 100979 |
| 21/02/2024 | 4.25p | 4.30p | 4.20p | 4.30p | 595931 |
| 20/02/2024 | 4.30p | 4.40p | 4.20p | 4.25p | 2915023 |
| 19/02/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 1588816 |
| 16/02/2024 | 4.25p | 4.40p | 4.20p | 4.30p | 368107 |
| 15/02/2024 | 4.30p | 4.30p | 4.20p | 4.30p | 1696720 |
| 14/02/2024 | 4.30p | 4.30p | 4.20p | 4.30p | 612203 |
| 13/02/2024 | 4.25p | 4.34p | 4.10p | 4.25p | 2616683 |
| 12/02/2024 | 4.25p | 4.40p | 4.10p | 4.10p | 1492188 |
| 09/02/2024 | 4.00p | 4.29p | 3.93p | 4.25p | 1861574 |
| 08/02/2024 | 4.10p | 4.20p | 3.93p | 4.00p | 1403808 |
| 07/02/2024 | 4.20p | 4.22p | 4.00p | 4.10p | 2516005 |
| 06/02/2024 | 3.95p | 4.40p | 3.90p | 4.40p | 11371638 |
| 05/02/2024 | 3.95p | 4.00p | 3.85p | 3.95p | 3355299 |
| 02/02/2024 | 4.05p | 4.05p | 3.90p | 4.00p | 2360285 |
| 01/02/2024 | 4.20p | 4.20p | 3.90p | 4.05p | 5661594 |
| 31/01/2024 | 4.30p | 4.30p | 4.10p | 4.10p | 2383738 |
| 30/01/2024 | 4.20p | 4.38p | 4.10p | 4.30p | 1241123 |
| 29/01/2024 | 4.35p | 4.40p | 4.20p | 4.20p | 1080469 |
| 26/01/2024 | 4.45p | 4.48p | 4.30p | 4.35p | 1470119 |
| 25/01/2024 | 4.35p | 4.50p | 4.25p | 4.45p | 1495436 |
| 24/01/2024 | 4.45p | 4.50p | 4.31p | 4.35p | 1543174 |
| 23/01/2024 | 4.55p | 4.60p | 4.40p | 4.45p | 6771367 |
| 22/01/2024 | 4.65p | 4.65p | 4.40p | 4.55p | 9854310 |
| 19/01/2024 | 4.40p | 4.70p | 4.31p | 4.65p | 7353377 |
| 18/01/2024 | 4.60p | 4.70p | 4.36p | 4.40p | 13966538 |
| 17/01/2024 | 4.65p | 4.70p | 4.40p | 4.50p | 2667484 |
| 16/01/2024 | 4.70p | 4.80p | 4.60p | 4.60p | 610058 |
| 15/01/2024 | 4.85p | 5.00p | 4.42p | 4.74p | 2337585 |
| 12/01/2024 | 4.75p | 4.94p | 4.74p | 4.90p | 544440 |
| 11/01/2024 | 4.90p | 5.00p | 4.60p | 4.75p | 3272745 |
| 10/01/2024 | 5.05p | 5.10p | 4.76p | 4.90p | 2316727 |
| 09/01/2024 | 5.10p | 5.20p | 5.00p | 5.05p | 3638055 |
| 08/01/2024 | 5.30p | 5.50p | 5.00p | 5.10p | 905889 |
| 05/01/2024 | 5.25p | 5.40p | 5.00p | 5.34p | 1197055 |
| 04/01/2024 | 5.10p | 5.30p | 4.94p | 5.25p | 2145235 |
| 03/01/2024 | 5.20p | 5.40p | 5.00p | 5.10p | 2623188 |
| 02/01/2024 | 5.15p | 5.40p | 5.00p | 5.20p | 791741 |
| 29/12/2023 | 5.15p | 5.40p | 5.10p | 5.15p | 263659 |
| 28/12/2023 | 5.25p | 5.40p | 4.95p | 5.06p | 1859312 |
| 27/12/2023 | 5.30p | 5.60p | 5.10p | 5.36p | 1952339 |
| 22/12/2023 | 5.05p | 5.60p | 5.05p | 5.30p | 1873182 |
| 21/12/2023 | 5.40p | 5.50p | 5.10p | 5.20p | 2078346 |
| 20/12/2023 | 5.05p | 5.50p | 5.00p | 5.40p | 5264403 |
| 19/12/2023 | 5.40p | 5.50p | 5.00p | 5.05p | 7495717 |
| 18/12/2023 | 5.60p | 5.80p | 5.20p | 5.40p | 2527309 |
| 15/12/2023 | 5.45p | 5.70p | 5.30p | 5.60p | 1762816 |
| 14/12/2023 | 5.45p | 5.60p | 5.00p | 5.45p | 653875 |
| 13/12/2023 | 5.60p | 5.70p | 5.33p | 5.45p | 1061432 |
| 12/12/2023 | 5.65p | 5.80p | 5.51p | 5.60p | 2101104 |
| 11/12/2023 | 5.70p | 5.80p | 5.53p | 5.65p | 1578513 |
| 08/12/2023 | 5.30p | 5.80p | 5.26p | 5.70p | 2772483 |
| 07/12/2023 | 5.60p | 5.80p | 5.20p | 5.30p | 4510366 |
| 06/12/2023 | 5.60p | 5.80p | 5.40p | 5.60p | 354544 |
| 05/12/2023 | 5.60p | 5.80p | 5.50p | 5.60p | 860974 |
| 04/12/2023 | 5.70p | 5.80p | 5.18p | 5.50p | 1181956 |
| 01/12/2023 | 5.75p | 6.00p | 5.60p | 5.70p | 983682 |
| 30/11/2023 | 5.60p | 5.90p | 5.60p | 5.75p | 4046605 |
| 29/11/2023 | 5.45p | 5.76p | 5.30p | 5.65p | 2530860 |
| 28/11/2023 | 5.45p | 5.60p | 5.30p | 5.40p | 1163771 |
| 27/11/2023 | 5.70p | 5.80p | 5.20p | 5.40p | 4480540 |
| 24/11/2023 | 5.50p | 5.70p | 5.50p | 5.60p | 1511772 |
| 23/11/2023 | 5.50p | 5.60p | 5.40p | 5.50p | 1594552 |
| 22/11/2023 | 5.60p | 5.60p | 5.21p | 5.50p | 5434813 |
| 21/11/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 833448 |
| 20/11/2023 | 5.70p | 5.75p | 5.50p | 5.60p | 1135449 |
| 17/11/2023 | 5.70p | 5.80p | 5.60p | 5.70p | 7747484 |
| 16/11/2023 | 5.70p | 6.00p | 5.60p | 5.70p | 5520825 |
| 15/11/2023 | 5.85p | 6.00p | 5.60p | 6.00p | 2048482 |
| 14/11/2023 | 5.90p | 5.90p | 5.65p | 5.82p | 2029596 |
| 13/11/2023 | 5.70p | 6.08p | 5.66p | 5.90p | 2917743 |
| 10/11/2023 | 5.75p | 6.11p | 5.66p | 5.70p | 10954925 |
| 09/11/2023 | 5.90p | 5.90p | 5.60p | 5.75p | 6378801 |
| 08/11/2023 | 5.80p | 6.14p | 5.70p | 5.90p | 7904314 |
| 07/11/2023 | 5.90p | 6.00p | 5.70p | 5.75p | 1977556 |
| 06/11/2023 | 5.90p | 5.95p | 5.80p | 5.90p | 1533300 |
| 03/11/2023 | 6.10p | 6.11p | 5.82p | 5.90p | 813752 |
| 02/11/2023 | 6.05p | 6.40p | 5.90p | 6.00p | 2551089 |
| 01/11/2023 | 5.50p | 6.21p | 5.50p | 5.80p | 20774558 |
| 31/10/2023 | 5.75p | 5.80p | 5.35p | 5.50p | 2956018 |
| 30/10/2023 | 5.75p | 5.87p | 5.70p | 5.75p | 2040645 |
| 27/10/2023 | 5.80p | 5.90p | 5.65p | 5.75p | 1397512 |
| 26/10/2023 | 5.70p | 5.90p | 5.62p | 5.80p | 882801 |
| 25/10/2023 | 5.75p | 5.80p | 5.70p | 5.70p | 858611 |
| 24/10/2023 | 5.65p | 5.88p | 5.59p | 5.80p | 2927392 |
| 23/10/2023 | 5.90p | 6.00p | 5.50p | 5.66p | 11498437 |
| 20/10/2023 | 6.05p | 6.09p | 5.80p | 5.80p | 3471465 |
| 19/10/2023 | 6.15p | 6.20p | 6.10p | 6.15p | 1159711 |
| 18/10/2023 | 6.20p | 6.28p | 6.05p | 6.15p | 1676400 |
| 17/10/2023 | 6.05p | 6.28p | 6.00p | 6.20p | 1730039 |
| 16/10/2023 | 6.05p | 6.29p | 5.91p | 6.05p | 10361406 |
| 13/10/2023 | 6.10p | 6.26p | 6.00p | 6.05p | 3235840 |
| 12/10/2023 | 6.35p | 6.40p | 6.10p | 6.15p | 17757932 |
| 11/10/2023 | 6.35p | 6.39p | 6.08p | 6.25p | 5471984 |
| 10/10/2023 | 6.20p | 6.45p | 6.00p | 6.30p | 8777658 |
| 09/10/2023 | 6.20p | 6.40p | 6.10p | 6.20p | 3295676 |
| 06/10/2023 | 6.20p | 6.40p | 6.00p | 6.20p | 3502745 |
| 05/10/2023 | 6.40p | 6.50p | 6.10p | 6.25p | 4264114 |
| 04/10/2023 | 6.45p | 6.50p | 6.09p | 6.40p | 3784751 |
| 03/10/2023 | 6.65p | 6.70p | 6.40p | 6.45p | 1931912 |
| 02/10/2023 | 6.80p | 6.80p | 6.50p | 6.65p | 2392812 |
| 29/09/2023 | 6.85p | 7.00p | 6.70p | 6.80p | 917010 |
| 28/09/2023 | 7.05p | 7.10p | 6.80p | 6.85p | 2185757 |
| 27/09/2023 | 7.05p | 7.20p | 7.00p | 7.05p | 938318 |
| 26/09/2023 | 7.25p | 7.40p | 6.98p | 7.05p | 840114 |
| 25/09/2023 | 7.20p | 7.50p | 7.10p | 7.25p | 624492 |
| 22/09/2023 | 7.40p | 7.50p | 7.10p | 7.30p | 1773490 |
| 21/09/2023 | 7.05p | 7.50p | 6.90p | 7.46p | 1702815 |
| 20/09/2023 | 6.95p | 7.20p | 6.80p | 7.20p | 1766123 |
| 19/09/2023 | 7.20p | 7.40p | 6.83p | 7.00p | 2166048 |
| 18/09/2023 | 7.40p | 7.50p | 7.05p | 7.28p | 2723266 |
| 15/09/2023 | 7.35p | 7.43p | 7.20p | 7.35p | 3717874 |
| 14/09/2023 | 7.80p | 7.90p | 7.20p | 7.40p | 3213754 |
| 13/09/2023 | 7.65p | 7.80p | 7.60p | 7.80p | 2245683 |
| 12/09/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 633407 |
| 11/09/2023 | 7.50p | 7.80p | 7.44p | 7.65p | 1897987 |
| 08/09/2023 | 7.20p | 7.51p | 7.16p | 7.50p | 3578983 |
| 07/09/2023 | 7.25p | 7.30p | 7.10p | 7.20p | 1555019 |
| 06/09/2023 | 7.10p | 7.34p | 7.10p | 7.30p | 2254877 |
| 05/09/2023 | 7.00p | 7.10p | 6.97p | 7.00p | 21418120 |
| 04/09/2023 | 7.00p | 7.10p | 6.90p | 7.00p | 2102064 |
| 01/09/2023 | 7.00p | 7.10p | 6.90p | 7.00p | 1182378 |
| 31/08/2023 | 6.70p | 7.00p | 6.60p | 7.00p | 2589442 |
| 30/08/2023 | 6.70p | 6.78p | 6.60p | 6.70p | 16290144 |
| 29/08/2023 | 6.80p | 7.20p | 6.60p | 6.70p | 3295948 |
| 25/08/2023 | 6.80p | 6.90p | 6.70p | 6.80p | 635000 |
| 24/08/2023 | 6.90p | 7.00p | 6.57p | 6.80p | 1891392 |
| 23/08/2023 | 6.70p | 6.90p | 6.62p | 6.90p | 1398176 |
| 22/08/2023 | 6.65p | 6.80p | 6.62p | 6.70p | 865512 |
| 21/08/2023 | 6.65p | 6.70p | 6.60p | 6.65p | 354410 |
| 18/08/2023 | 6.90p | 6.90p | 6.61p | 6.65p | 1801589 |
| 17/08/2023 | 6.95p | 7.28p | 6.80p | 6.90p | 772244 |
| 16/08/2023 | 6.95p | 7.00p | 6.90p | 6.95p | 1043016 |
| 15/08/2023 | 6.85p | 7.10p | 6.60p | 6.95p | 5880073 |
| 14/08/2023 | 6.85p | 6.90p | 6.70p | 6.80p | 420486 |
| 11/08/2023 | 6.90p | 6.93p | 6.80p | 6.85p | 343072 |
| 10/08/2023 | 6.90p | 7.00p | 6.80p | 6.90p | 1066045 |
*Close Price adjusted for both dividends and splits