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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
First Class Metals (FCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 2.60p | 2.70p | 2.44p | 2.50p | 1254571 |
| 12/11/2026 | 2.65p | 2.80p | 2.37p | 2.60p | 4209089 |
| 11/11/2026 | 2.70p | 2.80p | 2.44p | 2.50p | 2706138 |
| 10/11/2026 | 2.90p | 3.10p | 2.62p | 2.70p | 3387674 |
| 09/11/2026 | 2.85p | 3.18p | 2.70p | 2.90p | 1470161 |
| 06/11/2026 | 2.70p | 2.80p | 2.50p | 2.75p | 1264834 |
| 05/11/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 244530 |
| 04/11/2026 | 2.75p | 2.80p | 2.46p | 2.70p | 3005764 |
| 03/11/2026 | 2.75p | 2.90p | 2.63p | 2.75p | 475095 |
| 02/11/2026 | 2.75p | 2.90p | 2.60p | 2.75p | 902063 |
| 30/10/2026 | 2.90p | 3.00p | 2.67p | 2.75p | 1020332 |
| 29/10/2026 | 2.80p | 3.00p | 2.76p | 2.90p | 779736 |
| 28/10/2026 | 2.80p | 3.00p | 2.73p | 2.80p | 1479695 |
| 27/10/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 2422930 |
| 26/10/2026 | 2.75p | 3.06p | 2.61p | 2.80p | 5892349 |
| 23/10/2026 | 2.50p | 2.70p | 2.42p | 2.60p | 2370722 |
| 22/10/2026 | 2.60p | 2.70p | 2.33p | 2.50p | 1988270 |
| 21/10/2026 | 2.60p | 2.70p | 2.46p | 2.60p | 2523782 |
| 20/10/2026 | 2.80p | 2.90p | 2.49p | 2.60p | 4323341 |
| 19/10/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 925581 |
| 16/10/2026 | 2.70p | 2.90p | 2.61p | 2.80p | 2711551 |
| 15/10/2026 | 2.75p | 2.80p | 2.62p | 2.70p | 1591543 |
| 14/10/2026 | 2.85p | 2.90p | 2.71p | 2.80p | 1682200 |
| 13/10/2026 | 2.95p | 3.10p | 2.82p | 2.90p | 3186941 |
| 12/10/2026 | 3.10p | 3.40p | 2.88p | 2.95p | 5031122 |
| 09/10/2026 | 3.15p | 3.20p | 2.94p | 3.10p | 3733832 |
| 08/10/2026 | 3.30p | 3.40p | 3.04p | 3.15p | 7610467 |
| 07/10/2026 | 3.50p | 4.30p | 3.20p | 3.50p | 25889720 |
| 06/10/2026 | 3.15p | 3.30p | 3.00p | 3.10p | 3409062 |
| 05/10/2026 | 3.00p | 3.44p | 3.00p | 3.15p | 6595783 |
| 02/10/2026 | 2.80p | 3.18p | 2.76p | 2.90p | 2488861 |
| 01/10/2026 | 2.70p | 2.89p | 2.60p | 2.75p | 2348166 |
| 30/09/2026 | 2.70p | 2.79p | 2.60p | 2.70p | 1165967 |
| 29/09/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 1487468 |
| 28/09/2026 | 2.80p | 2.90p | 2.54p | 2.70p | 3745486 |
| 25/09/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 1651189 |
| 24/09/2026 | 2.85p | 2.92p | 2.70p | 2.80p | 1374035 |
| 23/09/2026 | 2.70p | 3.10p | 2.64p | 2.85p | 3024236 |
| 22/09/2026 | 2.75p | 2.80p | 2.55p | 2.60p | 3100435 |
| 21/09/2026 | 2.90p | 3.00p | 2.70p | 2.75p | 2170056 |
| 18/09/2026 | 2.95p | 3.00p | 2.80p | 2.90p | 951291 |
| 17/09/2026 | 3.10p | 3.20p | 2.90p | 2.95p | 2387316 |
| 16/09/2026 | 2.90p | 3.40p | 2.86p | 3.00p | 5183109 |
| 15/09/2026 | 2.80p | 3.20p | 2.70p | 2.90p | 6097191 |
| 14/09/2026 | 2.75p | 3.39p | 2.62p | 2.80p | 11994401 |
| 11/09/2026 | 2.70p | 2.80p | 2.62p | 2.65p | 914162 |
| 10/09/2026 | 2.80p | 2.90p | 2.65p | 2.70p | 1150280 |
| 09/09/2026 | 2.85p | 2.97p | 2.53p | 2.80p | 7286714 |
| 08/09/2026 | 3.00p | 3.10p | 2.70p | 2.85p | 3622225 |
| 07/09/2026 | 3.25p | 3.37p | 2.90p | 3.00p | 2475312 |
| 04/09/2026 | 3.30p | 3.40p | 3.07p | 3.25p | 3049970 |
| 03/09/2026 | 3.40p | 3.60p | 3.20p | 3.30p | 3222736 |
| 02/09/2026 | 3.60p | 3.70p | 3.20p | 3.40p | 3883011 |
| 01/09/2026 | 3.50p | 3.70p | 3.10p | 3.60p | 4247789 |
| 28/08/2026 | 3.85p | 3.90p | 3.41p | 3.50p | 3312712 |
| 27/08/2026 | 3.90p | 4.00p | 3.60p | 3.80p | 5218563 |
| 26/08/2026 | 3.60p | 4.10p | 3.56p | 3.90p | 12712268 |
| 25/08/2026 | 3.55p | 3.90p | 3.40p | 3.60p | 6673064 |
| 24/08/2026 | 3.40p | 3.80p | 3.38p | 3.55p | 9250089 |
| 21/08/2026 | 2.80p | 3.90p | 2.80p | 3.40p | 13687940 |
| 20/08/2026 | 2.35p | 3.17p | 2.30p | 2.70p | 10824847 |
| 19/08/2026 | 2.35p | 2.40p | 2.20p | 2.35p | 2532987 |
| 18/08/2026 | 2.35p | 2.40p | 2.30p | 2.35p | 2144399 |
| 14/08/2026 | 2.40p | 2.50p | 2.30p | 2.40p | 3415812 |
| 13/08/2026 | 2.35p | 2.47p | 2.30p | 2.40p | 2301445 |
| 12/08/2026 | 2.50p | 2.60p | 2.31p | 2.35p | 3126176 |
| 11/08/2026 | 2.50p | 2.70p | 2.46p | 2.50p | 5358843 |
| 10/08/2026 | 2.50p | 2.70p | 2.40p | 2.50p | 6360587 |
| 07/08/2026 | 2.25p | 2.80p | 2.25p | 2.40p | 13448125 |
| 06/08/2026 | 2.10p | 2.30p | 1.97p | 2.24p | 3158836 |
| 05/08/2026 | 2.10p | 2.20p | 1.98p | 2.10p | 2591857 |
| 04/08/2026 | 2.20p | 2.25p | 2.03p | 2.10p | 1849024 |
| 03/08/2026 | 2.20p | 2.25p | 2.10p | 2.20p | 1162841 |
| 31/07/2026 | 2.20p | 2.26p | 2.10p | 2.20p | 1437320 |
| 30/07/2026 | 2.20p | 2.25p | 2.10p | 2.20p | 1012116 |
| 29/07/2026 | 2.20p | 2.27p | 2.14p | 2.20p | 188011 |
| 28/07/2026 | 2.35p | 2.50p | 2.04p | 2.20p | 3456552 |
| 27/07/2026 | 2.35p | 2.50p | 2.20p | 2.35p | 1025499 |
| 24/07/2026 | 2.40p | 2.50p | 2.22p | 2.35p | 2397378 |
| 23/07/2026 | 2.55p | 2.60p | 2.32p | 2.30p | 1260430 |
| 22/07/2026 | 2.65p | 2.78p | 2.50p | 2.55p | 589456 |
| 21/07/2026 | 2.65p | 2.80p | 2.52p | 2.65p | 2359328 |
| 20/07/2026 | 2.40p | 2.80p | 2.32p | 2.65p | 3691203 |
| 17/07/2026 | 2.40p | 2.45p | 2.32p | 2.40p | 3468874 |
| 16/07/2026 | 2.40p | 2.50p | 2.32p | 2.50p | 753921 |
| 15/07/2026 | 2.50p | 2.51p | 2.27p | 2.40p | 2090473 |
| 14/07/2026 | 2.50p | 2.60p | 2.41p | 2.50p | 1959595 |
| 13/07/2026 | 2.75p | 2.89p | 2.40p | 2.50p | 4065682 |
| 10/07/2026 | 2.80p | 2.89p | 2.65p | 2.75p | 2094447 |
| 09/07/2026 | 2.70p | 2.85p | 2.58p | 2.80p | 5774729 |
| 08/07/2026 | 2.45p | 2.80p | 2.42p | 2.70p | 12898695 |
| 07/07/2026 | 3.45p | 3.47p | 2.33p | 2.48p | 29236628 |
| 06/07/2026 | 3.30p | 3.40p | 3.16p | 3.25p | 2743746 |
| 03/07/2026 | 3.25p | 3.36p | 3.22p | 3.30p | 3144402 |
| 02/07/2026 | 3.25p | 3.40p | 3.21p | 3.25p | 11114950 |
| 01/07/2026 | 4.75p | 4.85p | 3.10p | 3.25p | 34014700 |
| 30/06/2026 | 3.90p | 4.30p | 3.85p | 4.10p | 5749125 |
| 29/06/2026 | 3.85p | 4.00p | 3.73p | 3.90p | 4374462 |
| 26/06/2026 | 3.90p | 4.00p | 3.72p | 3.85p | 1502447 |
| 25/06/2026 | 3.90p | 4.00p | 3.72p | 3.90p | 2212238 |
| 24/06/2026 | 3.90p | 4.00p | 3.81p | 3.90p | 5616569 |
| 23/06/2026 | 3.70p | 4.00p | 3.63p | 3.90p | 6175458 |
| 22/06/2026 | 3.85p | 3.99p | 3.70p | 3.70p | 6287077 |
| 19/06/2026 | 3.85p | 4.00p | 3.73p | 3.85p | 2863488 |
| 18/06/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 1573005 |
| 17/06/2026 | 3.80p | 3.92p | 3.66p | 3.85p | 4064153 |
| 16/06/2026 | 4.00p | 4.10p | 3.65p | 3.80p | 7863690 |
| 15/06/2026 | 3.95p | 4.10p | 3.90p | 4.00p | 9766826 |
| 12/06/2026 | 3.85p | 4.00p | 3.73p | 3.80p | 4406359 |
| 11/06/2026 | 3.60p | 3.90p | 3.54p | 3.85p | 4984204 |
| 10/06/2026 | 3.90p | 4.00p | 3.53p | 3.64p | 6757178 |
| 09/06/2026 | 3.90p | 4.10p | 3.55p | 3.90p | 38267156 |
| 08/06/2026 | 4.30p | 4.70p | 4.20p | 4.35p | 12209714 |
| 05/06/2026 | 4.15p | 4.50p | 3.82p | 4.30p | 17509604 |
| 04/06/2026 | 4.25p | 4.37p | 3.62p | 4.15p | 15627417 |
| 03/06/2026 | 3.65p | 4.40p | 3.43p | 4.20p | 23462224 |
| 02/06/2026 | 3.25p | 3.48p | 3.10p | 3.20p | 6102645 |
| 01/06/2026 | 2.85p | 3.50p | 2.85p | 3.26p | 7917429 |
| 29/05/2026 | 2.90p | 3.00p | 2.70p | 2.80p | 5653154 |
| 28/05/2026 | 3.20p | 3.23p | 2.75p | 2.90p | 6612374 |
| 27/05/2026 | 2.80p | 3.20p | 2.80p | 2.90p | 8726025 |
| 26/05/2026 | 2.80p | 3.10p | 2.70p | 2.80p | 6316166 |
| 22/05/2026 | 2.90p | 3.30p | 2.70p | 2.80p | 17036045 |
| 21/05/2026 | 2.50p | 3.00p | 2.47p | 2.90p | 15861111 |
| 20/05/2026 | 2.10p | 2.69p | 2.10p | 2.50p | 13677680 |
| 19/05/2026 | 1.95p | 2.28p | 1.93p | 2.15p | 7137042 |
| 18/05/2026 | 1.78p | 2.07p | 1.78p | 1.95p | 9747917 |
| 15/05/2026 | 1.70p | 1.85p | 1.69p | 1.78p | 4519120 |
| 14/05/2026 | 1.70p | 1.75p | 1.67p | 1.70p | 3093114 |
| 13/05/2026 | 1.80p | 1.88p | 1.66p | 1.71p | 6143423 |
| 12/05/2026 | 1.70p | 1.80p | 1.67p | 1.75p | 3229559 |
| 11/05/2026 | 1.80p | 1.82p | 1.61p | 1.70p | 11680240 |
| 08/05/2026 | 1.83p | 1.83p | 1.67p | 1.80p | 5772929 |
| 07/05/2026 | 1.83p | 1.90p | 1.76p | 1.85p | 602746 |
| 06/05/2026 | 1.85p | 2.00p | 1.73p | 1.83p | 2690320 |
| 05/05/2026 | 1.85p | 2.00p | 1.81p | 1.85p | 2697816 |
| 01/05/2026 | 1.75p | 2.04p | 1.73p | 1.85p | 7307599 |
| 30/04/2026 | 1.83p | 1.87p | 1.71p | 1.75p | 5002905 |
| 29/04/2026 | 1.90p | 1.90p | 1.73p | 1.83p | 5236701 |
| 28/04/2026 | 2.10p | 2.10p | 1.84p | 1.90p | 5250618 |
| 27/04/2026 | 2.05p | 2.17p | 2.00p | 2.10p | 1665862 |
| 24/04/2026 | 2.20p | 2.40p | 1.97p | 2.10p | 9822398 |
| 23/04/2026 | 2.30p | 2.52p | 1.97p | 2.20p | 28932014 |
| 22/04/2026 | 1.90p | 1.97p | 1.71p | 1.90p | 4123152 |
| 21/04/2026 | 2.10p | 2.12p | 1.82p | 1.98p | 2631266 |
| 20/04/2026 | 2.10p | 2.19p | 1.97p | 2.10p | 2482414 |
| 17/04/2026 | 2.00p | 2.19p | 1.92p | 2.10p | 3509305 |
| 16/04/2026 | 2.15p | 2.16p | 1.92p | 2.00p | 5840137 |
| 15/04/2026 | 2.20p | 2.24p | 2.03p | 2.15p | 2709246 |
| 14/04/2026 | 2.10p | 2.28p | 2.00p | 2.20p | 5644663 |
| 13/04/2026 | 2.10p | 2.20p | 1.95p | 2.20p | 6497464 |
| 10/04/2026 | 2.10p | 2.29p | 1.92p | 2.14p | 8554506 |
| 09/04/2026 | 1.85p | 2.32p | 1.81p | 2.10p | 14419496 |
| 08/04/2026 | 1.60p | 1.85p | 1.55p | 1.85p | 6758357 |
| 07/04/2026 | 1.63p | 1.65p | 1.51p | 1.60p | 11748157 |
| 02/04/2026 | 1.65p | 1.67p | 1.51p | 1.63p | 5723874 |
| 01/04/2026 | 1.70p | 1.77p | 1.60p | 1.65p | 2848048 |
| 31/03/2026 | 1.55p | 1.72p | 1.51p | 1.70p | 5715619 |
| 30/03/2026 | 1.70p | 1.79p | 1.50p | 1.55p | 34527268 |
| 27/03/2026 | 1.73p | 1.77p | 1.60p | 1.60p | 5584112 |
| 26/03/2026 | 1.88p | 1.88p | 1.53p | 1.73p | 16380583 |
| 25/03/2026 | 1.60p | 2.04p | 1.50p | 1.88p | 16444095 |
| 24/03/2026 | 1.65p | 1.65p | 1.49p | 1.60p | 9470487 |
| 23/03/2026 | 1.75p | 1.75p | 1.40p | 1.65p | 24023886 |
| 20/03/2026 | 1.80p | 2.20p | 1.53p | 1.85p | 31553304 |
| 19/03/2026 | 2.75p | 3.20p | 1.75p | 1.95p | 39534488 |
| 18/03/2026 | 1.65p | 3.00p | 1.60p | 2.65p | 32135688 |
| 17/03/2026 | 1.25p | 1.80p | 1.21p | 1.40p | 45616544 |
| 16/03/2026 | 1.23p | 1.35p | 1.20p | 1.25p | 10994755 |
| 13/03/2026 | 1.25p | 1.49p | 1.15p | 1.23p | 10185257 |
| 12/03/2026 | 1.25p | 1.70p | 1.13p | 1.25p | 37332064 |
| 11/03/2026 | 1.04p | 1.04p | 0.98p | 1.03p | 2769923 |
| 10/03/2026 | 1.04p | 1.04p | 1.00p | 1.04p | 2153410 |
| 09/03/2026 | 1.04p | 1.04p | 1.02p | 1.04p | 621290 |
| 06/03/2026 | 1.04p | 1.04p | 1.02p | 1.04p | 780210 |
| 05/03/2026 | 1.02p | 1.04p | 1.00p | 1.04p | 5406744 |
| 04/03/2026 | 0.98p | 1.02p | 0.98p | 1.02p | 2858251 |
| 03/03/2026 | 1.07p | 1.07p | 0.96p | 0.98p | 3718236 |
| 02/03/2026 | 1.03p | 1.08p | 1.02p | 1.07p | 8137222 |
| 27/02/2026 | 1.06p | 1.06p | 1.03p | 1.03p | 1598453 |
| 26/02/2026 | 1.06p | 1.07p | 1.03p | 1.06p | 1138599 |
| 25/02/2026 | 1.05p | 1.12p | 1.00p | 1.06p | 3730981 |
| 24/02/2026 | 1.10p | 1.12p | 1.03p | 1.05p | 4643400 |
| 23/02/2026 | 1.15p | 1.24p | 1.02p | 1.12p | 12203360 |
| 20/02/2026 | 1.80p | 1.88p | 1.02p | 1.10p | 23209080 |
| 19/02/2026 | 1.80p | 1.84p | 1.73p | 1.80p | 138338 |
| 18/02/2026 | 1.95p | 1.98p | 1.71p | 1.75p | 3100491 |
| 17/02/2026 | 1.95p | 2.09p | 1.83p | 1.95p | 2453146 |
| 16/02/2026 | 1.95p | 2.07p | 1.88p | 1.95p | 512256 |
| 13/02/2026 | 1.70p | 2.30p | 1.67p | 1.95p | 2630130 |
| 12/02/2026 | 1.70p | 1.80p | 1.70p | 1.70p | 13384 |
| 11/02/2026 | 1.65p | 1.80p | 1.65p | 1.70p | 195352 |
| 10/02/2026 | 2.05p | 2.07p | 1.55p | 1.65p | 1253439 |
| 09/02/2026 | 1.85p | 2.10p | 1.85p | 2.05p | 1560239 |
| 06/02/2026 | 1.38p | 1.87p | 1.26p | 1.80p | 2085148 |
| 05/02/2026 | 1.75p | 1.75p | 1.30p | 1.38p | 2351554 |
| 04/02/2026 | 1.63p | 1.75p | 1.36p | 1.75p | 1305326 |
| 03/02/2026 | 1.75p | 1.85p | 1.63p | 1.63p | 216757 |
| 02/02/2026 | 1.75p | 1.85p | 1.55p | 1.55p | 2047 |
| 30/01/2026 | 2.13p | 2.13p | 1.55p | 1.75p | 4523768 |
*Close Price adjusted for both dividends and splits