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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Caerus Mineral Resources (CMRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 3.25p | 3.25p | 2.65p | 2.75p | 378107 |
| 01/08/2023 | 3.75p | 3.75p | 3.15p | 3.25p | 215787 |
| 31/07/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 36283 |
| 28/07/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 1675 |
| 27/07/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 26/07/2023 | 3.75p | 3.95p | 3.53p | 3.75p | 33059 |
| 25/07/2023 | 3.75p | 3.95p | 3.53p | 3.75p | 9253 |
| 24/07/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 17196 |
| 21/07/2023 | 3.75p | 3.98p | 3.75p | 3.75p | 11842 |
| 20/07/2023 | 3.75p | 4.00p | 3.50p | 4.00p | 93624 |
| 19/07/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 58617 |
| 18/07/2023 | 4.00p | 4.25p | 3.55p | 3.75p | 128550 |
| 17/07/2023 | 4.50p | 4.95p | 3.62p | 4.00p | 71061 |
| 14/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 13/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 12/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 11/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 10/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 07/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 06/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 05/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 04/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 03/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 30/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 29/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 28/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 27/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 26/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 23/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 22/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 21/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 20/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 19/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 15/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 14/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 13/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 12/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 09/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 08/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 07/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 06/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 05/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 02/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 01/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 31/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 30/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 26/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 25/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 24/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 23/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 22/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 19/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 18/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 17/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 16/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 15/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 12/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 11/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 10/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 09/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 05/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 04/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 03/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 02/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 28/04/2023 | 4.63p | 5.45p | 4.61p | 5.00p | 399603 |
| 27/04/2023 | 4.38p | 4.83p | 4.11p | 4.63p | 213782 |
| 26/04/2023 | 3.75p | 4.71p | 3.50p | 4.38p | 628211 |
| 25/04/2023 | 3.75p | 3.98p | 3.50p | 3.75p | 260 |
| 24/04/2023 | 4.00p | 4.20p | 3.75p | 3.75p | 105781 |
| 21/04/2023 | 4.00p | 4.25p | 3.65p | 4.00p | 3042 |
| 20/04/2023 | 4.00p | 4.00p | 3.82p | 4.00p | 42936 |
| 19/04/2023 | 4.00p | 4.00p | 3.82p | 4.00p | 125000 |
| 18/04/2023 | 4.00p | 4.36p | 3.82p | 4.00p | 136813 |
| 17/04/2023 | 4.00p | 4.00p | 3.65p | 4.00p | 19993 |
| 14/04/2023 | 4.00p | 4.00p | 3.82p | 4.00p | 1517 |
| 13/04/2023 | 4.00p | 4.03p | 4.00p | 4.00p | 0 |
| 12/04/2023 | 4.00p | 4.40p | 3.82p | 4.00p | 144104 |
| 11/04/2023 | 4.00p | 4.00p | 3.82p | 4.00p | 66499 |
| 06/04/2023 | 4.00p | 4.40p | 3.82p | 4.00p | 47324 |
| 05/04/2023 | 4.00p | 4.03p | 4.00p | 4.00p | 0 |
| 04/04/2023 | 4.00p | 4.03p | 4.00p | 4.00p | 0 |
| 03/04/2023 | 4.00p | 4.45p | 3.88p | 4.00p | 71207 |
| 31/03/2023 | 4.00p | 4.45p | 4.00p | 4.00p | 150000 |
| 30/03/2023 | 4.00p | 4.38p | 3.38p | 4.00p | 507709 |
| 29/03/2023 | 3.50p | 4.33p | 3.50p | 3.75p | 618820 |
| 28/03/2023 | 3.50p | 3.95p | 3.38p | 3.50p | 19341 |
| 27/03/2023 | 3.50p | 3.95p | 3.37p | 3.50p | 12534 |
| 24/03/2023 | 3.50p | 3.95p | 3.50p | 3.50p | 202671 |
| 23/03/2023 | 4.25p | 4.25p | 3.30p | 3.50p | 374754 |
| 22/03/2023 | 4.25p | 4.48p | 4.00p | 4.25p | 3273 |
| 21/03/2023 | 4.25p | 4.48p | 4.25p | 4.25p | 2223 |
| 20/03/2023 | 4.25p | 4.30p | 4.01p | 4.25p | 92388 |
| 17/03/2023 | 4.50p | 4.50p | 4.05p | 4.25p | 21033 |
| 16/03/2023 | 4.50p | 4.50p | 4.05p | 4.50p | 20112 |
| 15/03/2023 | 4.75p | 4.75p | 4.08p | 4.50p | 13594 |
| 14/03/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 418 |
| 13/03/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 398 |
| 10/03/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 3980 |
| 09/03/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 25000 |
| 08/03/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 07/03/2023 | 5.00p | 5.00p | 4.56p | 5.00p | 85000 |
| 06/03/2023 | 5.00p | 5.20p | 5.00p | 5.00p | 95 |
| 03/03/2023 | 5.00p | 5.20p | 5.00p | 5.00p | 956 |
| 02/03/2023 | 5.00p | 5.25p | 4.56p | 5.00p | 35025 |
| 01/03/2023 | 5.25p | 5.25p | 4.55p | 5.00p | 158485 |
| 28/02/2023 | 5.25p | 5.30p | 5.00p | 5.25p | 134094 |
| 27/02/2023 | 5.40p | 5.44p | 5.11p | 5.25p | 203243 |
| 24/02/2023 | 5.40p | 5.40p | 5.11p | 5.40p | 53056 |
| 23/02/2023 | 5.40p | 5.55p | 5.00p | 5.40p | 8874 |
| 22/02/2023 | 5.40p | 5.40p | 5.11p | 5.40p | 1889 |
| 21/02/2023 | 6.00p | 6.00p | 5.11p | 5.40p | 157790 |
| 20/02/2023 | 6.00p | 6.00p | 5.65p | 6.00p | 110000 |
| 17/02/2023 | 6.00p | 6.35p | 5.65p | 6.00p | 382 |
| 16/02/2023 | 6.00p | 6.35p | 5.65p | 6.00p | 20811 |
| 15/02/2023 | 6.00p | 6.45p | 5.50p | 6.00p | 158845 |
| 14/02/2023 | 6.00p | 6.49p | 5.50p | 6.00p | 72386 |
| 13/02/2023 | 6.00p | 6.49p | 5.71p | 6.00p | 21269 |
| 10/02/2023 | 6.00p | 6.39p | 5.60p | 6.00p | 942072 |
| 09/02/2023 | 6.25p | 7.00p | 5.58p | 6.00p | 215967 |
| 08/02/2023 | 5.50p | 6.70p | 5.50p | 6.25p | 134451 |
| 07/02/2023 | 4.75p | 5.95p | 4.41p | 5.50p | 329759 |
| 06/02/2023 | 4.50p | 5.00p | 4.26p | 4.75p | 384982 |
| 03/02/2023 | 4.50p | 4.70p | 4.19p | 4.50p | 110558 |
| 02/02/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 9980 |
| 01/02/2023 | 4.50p | 4.74p | 4.13p | 4.50p | 142248 |
| 31/01/2023 | 4.50p | 4.74p | 4.50p | 4.50p | 105 |
| 30/01/2023 | 4.50p | 4.75p | 4.05p | 4.50p | 15575 |
| 27/01/2023 | 4.50p | 4.79p | 4.50p | 4.50p | 43830 |
| 26/01/2023 | 4.50p | 4.88p | 4.11p | 4.50p | 19772 |
| 25/01/2023 | 4.25p | 4.48p | 4.06p | 4.25p | 26222 |
| 24/01/2023 | 4.25p | 4.48p | 4.06p | 4.25p | 6222 |
| 23/01/2023 | 4.25p | 4.25p | 4.06p | 4.25p | 25841 |
| 20/01/2023 | 4.75p | 4.75p | 3.80p | 4.25p | 1178851 |
| 19/01/2023 | 4.50p | 5.20p | 4.10p | 4.75p | 170432 |
| 18/01/2023 | 4.50p | 4.95p | 4.06p | 4.50p | 172 |
| 17/01/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 21588 |
| 16/01/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 3975 |
| 13/01/2023 | 4.50p | 4.95p | 4.00p | 4.50p | 17836 |
| 12/01/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 11/01/2023 | 4.50p | 4.50p | 4.06p | 4.50p | 10069 |
| 10/01/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 09/01/2023 | 4.75p | 4.95p | 4.15p | 4.50p | 28162 |
| 06/01/2023 | 4.75p | 4.75p | 4.41p | 4.75p | 0 |
| 05/01/2023 | 4.75p | 4.75p | 4.00p | 4.75p | 83806 |
| 04/01/2023 | 4.50p | 4.95p | 4.50p | 4.50p | 10069 |
| 03/01/2023 | 4.50p | 4.98p | 4.06p | 4.50p | 20707 |
| 30/12/2022 | 4.50p | 4.50p | 4.05p | 4.50p | 3100 |
| 29/12/2022 | 4.50p | 4.78p | 4.50p | 4.50p | 61550 |
| 28/12/2022 | 4.75p | 4.50p | 4.16p | 4.50p | 0 |
| 23/12/2022 | 4.50p | 4.75p | 4.50p | 4.50p | 3139 |
| 22/12/2022 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 21/12/2022 | 4.50p | 4.50p | 4.16p | 4.50p | 0 |
| 20/12/2022 | 4.50p | 4.80p | 4.50p | 4.50p | 135666 |
| 19/12/2022 | 4.50p | 4.50p | 4.28p | 4.50p | 0 |
| 16/12/2022 | 4.50p | 4.84p | 4.02p | 4.50p | 14108 |
| 15/12/2022 | 5.00p | 5.00p | 4.00p | 4.50p | 198139 |
| 14/12/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/12/2022 | 5.00p | 5.19p | 4.55p | 5.00p | 5537 |
| 12/12/2022 | 5.00p | 5.15p | 4.50p | 5.00p | 165196 |
| 09/12/2022 | 5.00p | 5.17p | 5.00p | 5.00p | 20052 |
| 08/12/2022 | 5.00p | 5.25p | 4.65p | 5.00p | 86459 |
| 07/12/2022 | 6.50p | 6.70p | 4.58p | 5.00p | 657781 |
| 06/12/2022 | 6.50p | 6.74p | 6.05p | 6.50p | 8459 |
| 05/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 7019 |
| 02/12/2022 | 6.50p | 6.74p | 6.14p | 6.50p | 49567 |
| 01/12/2022 | 6.50p | 6.75p | 6.50p | 6.50p | 10000 |
| 30/11/2022 | 5.75p | 6.97p | 5.75p | 6.50p | 277618 |
| 29/11/2022 | 5.75p | 5.75p | 5.60p | 5.75p | 52804 |
| 28/11/2022 | 5.50p | 5.98p | 5.50p | 5.75p | 63593 |
| 25/11/2022 | 5.50p | 5.88p | 5.12p | 5.50p | 42442 |
| 24/11/2022 | 5.50p | 5.88p | 5.50p | 5.50p | 1609 |
| 23/11/2022 | 5.50p | 5.74p | 5.50p | 5.50p | 0 |
| 22/11/2022 | 5.50p | 5.50p | 5.20p | 5.50p | 77514 |
| 21/11/2022 | 5.00p | 6.00p | 4.55p | 5.50p | 239674 |
| 18/11/2022 | 5.00p | 5.28p | 4.55p | 5.00p | 28877 |
| 17/11/2022 | 5.00p | 5.00p | 4.50p | 5.00p | 90 |
| 16/11/2022 | 5.00p | 5.28p | 4.50p | 5.00p | 3071 |
| 15/11/2022 | 5.25p | 5.28p | 4.50p | 5.00p | 393592 |
| 14/11/2022 | 5.25p | 5.28p | 5.00p | 5.25p | 1988 |
| 11/11/2022 | 5.00p | 5.25p | 5.00p | 5.25p | 27600 |
| 10/11/2022 | 5.25p | 5.25p | 5.03p | 5.25p | 34608 |
| 09/11/2022 | 5.25p | 5.35p | 5.06p | 5.25p | 9286 |
| 08/11/2022 | 5.35p | 5.35p | 5.10p | 5.25p | 250000 |
| 07/11/2022 | 5.00p | 5.35p | 5.00p | 5.35p | 100000 |
| 04/11/2022 | 5.00p | 5.35p | 4.61p | 5.00p | 244 |
| 03/11/2022 | 5.25p | 5.25p | 4.61p | 5.00p | 51158 |
| 02/11/2022 | 5.25p | 5.48p | 5.06p | 5.25p | 11494 |
| 01/11/2022 | 5.25p | 5.48p | 5.03p | 5.25p | 8332 |
| 31/10/2022 | 5.35p | 5.67p | 5.06p | 5.25p | 130621 |
| 28/10/2022 | 5.35p | 5.67p | 5.27p | 5.35p | 73105 |
| 27/10/2022 | 5.35p | 5.66p | 5.28p | 5.35p | 37459 |
| 26/10/2022 | 5.35p | 5.67p | 5.27p | 5.35p | 18322 |
| 25/10/2022 | 5.35p | 5.67p | 5.14p | 5.35p | 66207 |
| 24/10/2022 | 5.00p | 6.00p | 4.85p | 5.35p | 656286 |
| 21/10/2022 | 4.50p | 5.45p | 4.50p | 5.00p | 89062 |
| 20/10/2022 | 4.50p | 5.20p | 4.50p | 4.50p | 168082 |
| 19/10/2022 | 4.50p | 4.95p | 4.50p | 4.50p | 108438 |
| 18/10/2022 | 4.70p | 5.00p | 4.50p | 4.50p | 175142 |
| 17/10/2022 | 4.70p | 4.94p | 4.58p | 4.70p | 37179 |
*Close Price adjusted for both dividends and splits