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 CRH (CDI) (CRH) by DZ Bank
- Buy Mobico Group (MCG) by Jefferies
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Buy Diageo (DGE) by Charlie Keough in The Motley Fool
- Sector Perform Diploma (DPLM) by RBC Capital
- Add Billington Holdings (BILN) by Mark David Hartley in The Motley Fool
- Add Legal & General Group (LGEN) by Mark David Hartley in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Wood Group (John) (WG.) by Tom Winnifrith in ShareProphets
- Hold Wood Group (John) (WG.) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Neutral International Consolidated Airlines Group SA (CDI) (IAG) by UBS
- Neutral ITV (ITV) by UBS
- Neutral BAE Systems (BA.) by Bank of America
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Overweight Victrex plc (VCT) by JP Morgan
- Buy Auction Technology Group (ATG) by Deutsche Bank
- Buy Future (FUTR) by Deutsche Bank
Europa Metals Ltd NPV (DI) (EUZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2024 | 1.15p | 1.15p | 1.14p | 1.15p | 1870 |
| 10/05/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 104 |
| 09/05/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 122243 |
| 08/05/2024 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 07/05/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 36633 |
| 03/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 18273 |
| 02/05/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 1262 |
| 01/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 30/04/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 9100 |
| 29/04/2024 | 1.40p | 1.45p | 1.11p | 1.15p | 596444 |
| 26/04/2024 | 1.40p | 1.47p | 1.40p | 1.40p | 9933 |
| 25/04/2024 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 24/04/2024 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 23/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 68126 |
| 22/04/2024 | 1.55p | 1.55p | 1.30p | 1.40p | 301372 |
| 19/04/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 16263 |
| 18/04/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 961 |
| 17/04/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 16/04/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 15/04/2024 | 1.55p | 1.57p | 1.50p | 1.55p | 4031 |
| 12/04/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 11/04/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 92302 |
| 10/04/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 110013 |
| 09/04/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 55000 |
| 08/04/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 05/04/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 04/04/2024 | 1.55p | 1.57p | 1.50p | 1.55p | 2125 |
| 03/04/2024 | 1.55p | 1.57p | 1.50p | 1.55p | 2563 |
| 02/04/2024 | 1.55p | 1.57p | 1.50p | 1.55p | 15976 |
| 28/03/2024 | 1.60p | 1.60p | 1.53p | 1.55p | 0 |
| 27/03/2024 | 1.55p | 1.57p | 1.55p | 1.55p | 50350 |
| 26/03/2024 | 1.55p | 1.55p | 1.52p | 1.55p | 0 |
| 25/03/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 200 |
| 22/03/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 2000 |
| 21/03/2024 | 1.55p | 1.56p | 1.50p | 1.55p | 50000 |
| 20/03/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 150000 |
| 19/03/2024 | 1.55p | 1.55p | 1.54p | 1.55p | 0 |
| 18/03/2024 | 1.55p | 1.56p | 1.50p | 1.55p | 3658 |
| 15/03/2024 | 1.55p | 1.56p | 1.50p | 1.55p | 502243 |
| 14/03/2024 | 1.55p | 1.56p | 1.55p | 1.55p | 19285 |
| 13/03/2024 | 1.55p | 1.55p | 1.54p | 1.55p | 0 |
| 12/03/2024 | 1.55p | 1.55p | 1.54p | 1.55p | 0 |
| 11/03/2024 | 1.55p | 1.55p | 1.51p | 1.55p | 100000 |
| 08/03/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 100000 |
| 07/03/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 06/03/2024 | 1.55p | 1.55p | 1.51p | 1.55p | 2134 |
| 05/03/2024 | 1.60p | 1.60p | 1.55p | 1.55p | 63928 |
| 04/03/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 715 |
| 01/03/2024 | 1.60p | 1.60p | 1.52p | 1.60p | 7085 |
| 29/02/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 6250 |
| 28/02/2024 | 1.60p | 1.60p | 1.51p | 1.60p | 12953 |
| 27/02/2024 | 1.60p | 1.60p | 1.52p | 1.60p | 66573 |
| 26/02/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 23/02/2024 | 1.60p | 1.60p | 1.52p | 1.60p | 31943 |
| 22/02/2024 | 1.60p | 1.60p | 1.51p | 1.60p | 45205 |
| 21/02/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 70000 |
| 20/02/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 19/02/2024 | 1.60p | 1.64p | 1.52p | 1.60p | 27368 |
| 16/02/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 15/02/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 14/02/2024 | 1.60p | 1.66p | 1.52p | 1.60p | 4627 |
| 13/02/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 889 |
| 12/02/2024 | 1.60p | 1.60p | 1.52p | 1.60p | 52074 |
| 09/02/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 08/02/2024 | 1.60p | 1.68p | 1.52p | 1.60p | 204532 |
| 07/02/2024 | 1.65p | 1.65p | 1.55p | 1.60p | 0 |
| 06/02/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 05/02/2024 | 1.65p | 1.65p | 1.64p | 1.65p | 42705 |
| 02/02/2024 | 1.65p | 1.65p | 1.64p | 1.65p | 3750 |
| 01/02/2024 | 1.65p | 1.65p | 1.64p | 1.65p | 51000 |
| 31/01/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 30000 |
| 30/01/2024 | 1.65p | 1.68p | 1.62p | 1.65p | 77997 |
| 29/01/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 26/01/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 25/01/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 30122 |
| 24/01/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 14807 |
| 23/01/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 22/01/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 300000 |
| 19/01/2024 | 1.65p | 1.65p | 1.50p | 1.65p | 199393 |
| 18/01/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 510000 |
| 17/01/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 80245 |
| 16/01/2024 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 15/01/2024 | 1.80p | 1.80p | 1.60p | 1.65p | 176521 |
| 12/01/2024 | 1.70p | 1.70p | 1.69p | 1.70p | 2500 |
| 11/01/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 25000 |
| 10/01/2024 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 09/01/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 30466 |
| 08/01/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 10396 |
| 05/01/2024 | 1.75p | 1.75p | 1.70p | 1.70p | 8852 |
| 04/01/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 24421 |
| 03/01/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 1941 |
| 02/01/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 152 |
| 29/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 22360 |
| 28/12/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 285 |
| 27/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 21948 |
| 22/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 21/12/2023 | 1.75p | 1.78p | 1.75p | 1.75p | 151429 |
| 20/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 15005 |
| 19/12/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 3000 |
| 18/12/2023 | 1.75p | 1.76p | 1.73p | 1.75p | 154390 |
| 15/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 14/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 13/12/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 6037 |
| 12/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 21137 |
| 11/12/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 7055 |
| 08/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 07/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 13516 |
| 06/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 32237 |
| 05/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 04/12/2023 | 1.90p | 1.90p | 1.70p | 1.75p | 234510 |
| 01/12/2023 | 1.90p | 1.95p | 1.80p | 1.90p | 162000 |
| 30/11/2023 | 1.95p | 1.95p | 1.80p | 1.90p | 47000 |
| 29/11/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 1864 |
| 28/11/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 10180 |
| 27/11/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 18351 |
| 24/11/2023 | 2.10p | 2.10p | 1.90p | 1.95p | 66162 |
| 23/11/2023 | 2.10p | 2.10p | 1.90p | 2.10p | 1140 |
| 22/11/2023 | 2.10p | 2.20p | 2.10p | 2.10p | 0 |
| 21/11/2023 | 2.10p | 2.10p | 1.90p | 2.10p | 55086 |
| 20/11/2023 | 2.10p | 2.10p | 1.90p | 2.10p | 7242 |
| 17/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 6855 |
| 16/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 1818 |
| 15/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 61050 |
| 14/11/2023 | 2.10p | 2.20p | 2.10p | 2.10p | 0 |
| 13/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 10000 |
| 10/11/2023 | 2.10p | 2.20p | 2.10p | 2.10p | 0 |
| 09/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 1788 |
| 08/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 5 |
| 07/11/2023 | 2.10p | 2.10p | 1.93p | 2.10p | 57540 |
| 06/11/2023 | 2.10p | 2.10p | 1.92p | 2.10p | 102547 |
| 03/11/2023 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 02/11/2023 | 2.10p | 2.10p | 1.90p | 2.10p | 3839 |
| 01/11/2023 | 2.10p | 2.12p | 1.93p | 2.10p | 79081 |
| 31/10/2023 | 2.05p | 2.13p | 2.05p | 2.05p | 1100 |
| 30/10/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 0 |
| 27/10/2023 | 2.05p | 2.20p | 1.90p | 2.05p | 153796 |
| 26/10/2023 | 2.05p | 2.05p | 1.92p | 2.05p | 20 |
| 25/10/2023 | 2.05p | 2.05p | 1.90p | 2.05p | 1000 |
| 24/10/2023 | 2.05p | 2.13p | 2.05p | 2.05p | 7869 |
| 23/10/2023 | 1.95p | 2.14p | 1.95p | 2.05p | 105085 |
| 20/10/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 52671 |
| 19/10/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 35160 |
| 18/10/2023 | 1.95p | 1.95p | 1.82p | 1.90p | 106500 |
| 17/10/2023 | 1.95p | 1.95p | 1.80p | 1.95p | 58383 |
| 16/10/2023 | 2.03p | 2.03p | 1.82p | 1.95p | 6809 |
| 13/10/2023 | 2.05p | 2.05p | 2.00p | 2.03p | 39149 |
| 12/10/2023 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 11/10/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 1120 |
| 10/10/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 2344 |
| 09/10/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 7506 |
| 06/10/2023 | 2.05p | 2.05p | 2.02p | 2.05p | 1500 |
| 05/10/2023 | 2.05p | 2.05p | 2.02p | 2.05p | 1568 |
| 04/10/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 3457 |
| 03/10/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 252000 |
| 02/10/2023 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 29/09/2023 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 28/09/2023 | 2.05p | 2.10p | 2.03p | 2.05p | 163907 |
| 27/09/2023 | 2.15p | 2.15p | 2.00p | 2.05p | 55692 |
| 26/09/2023 | 2.15p | 2.15p | 2.00p | 2.15p | 11100 |
| 25/09/2023 | 2.15p | 2.19p | 2.02p | 2.15p | 115082 |
| 22/09/2023 | 2.15p | 2.18p | 2.15p | 2.15p | 10309 |
| 21/09/2023 | 2.15p | 2.18p | 2.15p | 2.15p | 1101 |
| 20/09/2023 | 2.35p | 2.35p | 2.00p | 2.15p | 193164 |
| 19/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 18/09/2023 | 2.35p | 2.50p | 2.35p | 2.35p | 2239 |
| 15/09/2023 | 2.60p | 2.60p | 2.35p | 2.35p | 72811 |
| 14/09/2023 | 2.60p | 2.60p | 2.58p | 2.60p | 1285 |
| 13/09/2023 | 2.60p | 2.65p | 2.60p | 2.60p | 0 |
| 12/09/2023 | 2.60p | 2.60p | 2.59p | 2.60p | 76761 |
| 11/09/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
| 08/09/2023 | 2.60p | 2.60p | 2.59p | 2.60p | 2116 |
| 07/09/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 4400 |
| 06/09/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
| 05/09/2023 | 2.60p | 2.60p | 2.57p | 2.60p | 42000 |
| 04/09/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
| 01/09/2023 | 2.60p | 2.60p | 2.54p | 2.60p | 3000 |
| 31/08/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 10478 |
| 30/08/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 6500 |
| 29/08/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 1230 |
| 25/08/2023 | 2.65p | 2.65p | 2.50p | 2.60p | 16000 |
| 24/08/2023 | 2.65p | 2.65p | 2.51p | 2.65p | 13757 |
| 23/08/2023 | 2.60p | 2.65p | 2.60p | 2.65p | 26434 |
| 22/08/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 37509 |
| 21/08/2023 | 2.60p | 2.65p | 2.50p | 2.60p | 1953 |
| 18/08/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 21000 |
| 17/08/2023 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
| 16/08/2023 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
| 15/08/2023 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
| 14/08/2023 | 2.60p | 2.67p | 2.50p | 2.60p | 125612 |
| 11/08/2023 | 2.65p | 2.65p | 2.51p | 2.60p | 73029 |
| 10/08/2023 | 2.65p | 2.80p | 2.51p | 2.65p | 9271 |
| 09/08/2023 | 2.65p | 2.76p | 2.65p | 2.65p | 1233 |
| 08/08/2023 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
| 07/08/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 1927 |
| 04/08/2023 | 2.65p | 2.80p | 2.61p | 2.65p | 89970 |
| 03/08/2023 | 2.60p | 2.60p | 2.40p | 2.60p | 828 |
| 02/08/2023 | 2.60p | 2.60p | 2.53p | 2.60p | 0 |
| 01/08/2023 | 2.60p | 2.69p | 2.40p | 2.60p | 4865 |
| 31/07/2023 | 2.60p | 2.69p | 2.40p | 2.60p | 7020 |
| 28/07/2023 | 2.60p | 2.60p | 2.40p | 2.60p | 9106 |
*Close Price adjusted for both dividends and splits