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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
First Class Metals (FCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 02/05/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 01/05/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 30/04/2024 | 2.60p | 2.67p | 2.52p | 2.60p | 99585 |
| 29/04/2024 | 2.75p | 2.80p | 2.52p | 2.60p | 452762 |
| 26/04/2024 | 2.65p | 2.80p | 2.53p | 2.75p | 361110 |
| 25/04/2024 | 2.90p | 2.90p | 2.52p | 2.65p | 489393 |
| 24/04/2024 | 2.90p | 2.90p | 2.75p | 2.90p | 131333 |
| 23/04/2024 | 2.90p | 2.95p | 2.70p | 2.90p | 246802 |
| 22/04/2024 | 2.90p | 2.90p | 2.87p | 2.90p | 60267 |
| 19/04/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 83200 |
| 18/04/2024 | 2.90p | 2.92p | 2.90p | 2.90p | 62838 |
| 17/04/2024 | 2.90p | 2.95p | 2.80p | 2.90p | 747591 |
| 16/04/2024 | 2.95p | 3.01p | 2.80p | 2.90p | 608497 |
| 15/04/2024 | 3.05p | 3.10p | 2.95p | 2.95p | 631347 |
| 12/04/2024 | 3.10p | 3.14p | 3.00p | 3.05p | 90896 |
| 11/04/2024 | 3.30p | 3.37p | 3.05p | 3.10p | 787656 |
| 10/04/2024 | 3.15p | 3.45p | 3.15p | 3.30p | 2368359 |
| 09/04/2024 | 2.95p | 3.40p | 2.95p | 3.15p | 2203835 |
| 08/04/2024 | 2.60p | 3.00p | 2.54p | 2.95p | 1834966 |
| 05/04/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 45309 |
| 04/04/2024 | 2.85p | 2.85p | 2.50p | 2.60p | 361764 |
| 03/04/2024 | 2.85p | 2.87p | 2.71p | 2.85p | 430989 |
| 02/04/2024 | 2.80p | 2.80p | 2.70p | 2.75p | 83333 |
| 28/03/2024 | 2.85p | 2.85p | 2.70p | 2.80p | 141479 |
| 27/03/2024 | 2.90p | 2.90p | 2.80p | 2.85p | 257823 |
| 26/03/2024 | 3.05p | 3.09p | 2.80p | 2.90p | 1050229 |
| 25/03/2024 | 3.40p | 3.40p | 2.94p | 3.05p | 347141 |
| 22/03/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 136652 |
| 21/03/2024 | 3.35p | 3.48p | 3.30p | 3.40p | 216984 |
| 20/03/2024 | 3.40p | 3.40p | 3.40p | 3.35p | 463414 |
| 19/03/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 113556 |
| 18/03/2024 | 3.55p | 3.57p | 3.28p | 3.35p | 159631 |
| 15/03/2024 | 3.55p | 3.60p | 3.54p | 3.55p | 349307 |
| 14/03/2024 | 3.55p | 3.57p | 3.54p | 3.55p | 40025 |
| 13/03/2024 | 3.55p | 3.55p | 3.51p | 3.55p | 125000 |
| 12/03/2024 | 3.55p | 3.60p | 3.50p | 3.55p | 550000 |
| 11/03/2024 | 3.55p | 3.59p | 3.50p | 3.55p | 210903 |
| 08/03/2024 | 3.55p | 3.55p | 3.50p | 3.55p | 157636 |
| 07/03/2024 | 3.60p | 3.60p | 3.51p | 3.60p | 54843 |
| 06/03/2024 | 3.60p | 3.60p | 3.52p | 3.60p | 203275 |
| 05/03/2024 | 3.70p | 3.70p | 3.55p | 3.60p | 124912 |
| 04/03/2024 | 3.85p | 3.85p | 3.56p | 3.70p | 696301 |
| 01/03/2024 | 3.85p | 3.99p | 3.74p | 3.85p | 523178 |
| 29/02/2024 | 4.35p | 4.48p | 3.53p | 3.85p | 1657755 |
| 28/02/2024 | 3.95p | 4.00p | 3.70p | 3.93p | 1790585 |
| 27/02/2024 | 3.95p | 3.95p | 3.90p | 3.95p | 268028 |
| 26/02/2024 | 3.95p | 3.99p | 3.75p | 3.95p | 303808 |
| 23/02/2024 | 4.15p | 4.15p | 3.90p | 3.95p | 449546 |
| 22/02/2024 | 4.10p | 4.25p | 3.85p | 4.15p | 633084 |
| 21/02/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 772482 |
| 20/02/2024 | 4.15p | 4.26p | 4.00p | 4.10p | 112328 |
| 19/02/2024 | 4.15p | 4.30p | 4.03p | 4.15p | 363166 |
| 16/02/2024 | 4.25p | 4.26p | 4.04p | 4.15p | 189035 |
| 15/02/2024 | 4.30p | 4.30p | 4.01p | 4.25p | 354121 |
| 14/02/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 296060 |
| 13/02/2024 | 4.35p | 4.41p | 4.16p | 4.35p | 1508200 |
| 12/02/2024 | 4.10p | 4.40p | 3.82p | 4.33p | 5458797 |
| 09/02/2024 | 3.70p | 4.10p | 3.60p | 4.10p | 1531799 |
| 08/02/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 170327 |
| 07/02/2024 | 3.75p | 3.75p | 3.51p | 3.70p | 447619 |
| 06/02/2024 | 3.75p | 3.75p | 3.60p | 3.65p | 325482 |
| 05/02/2024 | 3.85p | 3.85p | 3.60p | 3.75p | 279742 |
| 02/02/2024 | 4.05p | 4.05p | 3.84p | 3.85p | 498326 |
| 01/02/2024 | 4.15p | 4.37p | 4.00p | 4.05p | 1293204 |
| 31/01/2024 | 4.15p | 4.30p | 4.02p | 4.30p | 823844 |
| 30/01/2024 | 4.30p | 4.60p | 4.00p | 4.15p | 3400526 |
| 29/01/2024 | 4.00p | 4.50p | 3.91p | 4.30p | 4426979 |
| 26/01/2024 | 4.55p | 4.55p | 3.75p | 4.00p | 3102761 |
| 25/01/2024 | 4.53p | 4.80p | 4.50p | 4.60p | 1443471 |
| 24/01/2024 | 5.65p | 5.65p | 4.35p | 4.60p | 1461547 |
| 23/01/2024 | 5.65p | 5.67p | 5.55p | 5.55p | 138595 |
| 22/01/2024 | 5.65p | 5.70p | 5.63p | 5.70p | 57804 |
| 19/01/2024 | 5.65p | 5.65p | 5.55p | 5.55p | 91243 |
| 18/01/2024 | 5.65p | 5.70p | 5.63p | 5.65p | 423820 |
| 17/01/2024 | 5.70p | 5.70p | 5.60p | 5.65p | 13619 |
| 16/01/2024 | 5.70p | 5.70p | 5.63p | 5.70p | 110784 |
| 15/01/2024 | 6.05p | 6.05p | 5.51p | 5.70p | 331776 |
| 12/01/2024 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 11/01/2024 | 6.05p | 6.05p | 5.80p | 6.05p | 80740 |
| 10/01/2024 | 5.90p | 6.05p | 5.90p | 6.05p | 101829 |
| 09/01/2024 | 6.35p | 6.35p | 5.75p | 5.90p | 351676 |
| 08/01/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 146531 |
| 05/01/2024 | 6.25p | 6.36p | 6.00p | 6.35p | 1056894 |
| 04/01/2024 | 6.25p | 6.25p | 6.15p | 6.25p | 208786 |
| 03/01/2024 | 6.10p | 6.25p | 5.90p | 6.25p | 851351 |
| 02/01/2024 | 6.10p | 6.10p | 5.90p | 6.10p | 63074 |
| 29/12/2023 | 6.05p | 6.10p | 5.85p | 6.10p | 141104 |
| 28/12/2023 | 5.95p | 6.10p | 5.60p | 6.05p | 563957 |
| 27/12/2023 | 5.95p | 6.10p | 5.85p | 6.10p | 21600 |
| 22/12/2023 | 5.95p | 5.95p | 5.70p | 5.95p | 27105 |
| 21/12/2023 | 5.95p | 5.95p | 5.70p | 5.95p | 72787 |
| 20/12/2023 | 5.95p | 5.95p | 5.70p | 5.95p | 23770 |
| 19/12/2023 | 5.95p | 5.95p | 5.50p | 5.95p | 101425 |
| 18/12/2023 | 6.00p | 6.05p | 5.69p | 5.95p | 240331 |
| 15/12/2023 | 6.00p | 6.00p | 5.80p | 6.00p | 93811 |
| 14/12/2023 | 6.05p | 6.05p | 5.55p | 6.00p | 472116 |
| 13/12/2023 | 6.10p | 6.10p | 5.85p | 6.05p | 77056 |
| 12/12/2023 | 6.25p | 6.34p | 5.80p | 6.10p | 318745 |
| 11/12/2023 | 6.25p | 6.25p | 6.11p | 6.25p | 87447 |
| 08/12/2023 | 6.25p | 6.25p | 6.13p | 6.25p | 17604 |
| 07/12/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/12/2023 | 6.25p | 6.25p | 6.15p | 6.25p | 15518 |
| 05/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 24949 |
| 04/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 82315 |
| 01/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 250000 |
| 30/11/2023 | 6.25p | 6.25p | 6.10p | 6.25p | 7967 |
| 29/11/2023 | 6.10p | 6.26p | 6.04p | 6.25p | 202798 |
| 28/11/2023 | 6.45p | 6.45p | 6.02p | 6.10p | 159726 |
| 27/11/2023 | 6.45p | 6.45p | 6.30p | 6.45p | 33000 |
| 24/11/2023 | 6.50p | 6.50p | 6.00p | 6.35p | 332275 |
| 23/11/2023 | 7.15p | 7.15p | 6.90p | 7.15p | 10000 |
| 22/11/2023 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 21/11/2023 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 20/11/2023 | 7.15p | 7.15p | 6.90p | 7.15p | 27613 |
| 17/11/2023 | 7.15p | 7.15p | 6.90p | 6.96p | 7404 |
| 16/11/2023 | 7.05p | 7.15p | 6.80p | 7.15p | 110185 |
| 15/11/2023 | 6.95p | 7.05p | 6.85p | 7.05p | 82445 |
| 14/11/2023 | 6.95p | 6.95p | 6.70p | 6.95p | 9972 |
| 13/11/2023 | 7.10p | 7.10p | 7.00p | 7.10p | 3418 |
| 10/11/2023 | 7.10p | 7.10p | 7.00p | 7.10p | 3419 |
| 09/11/2023 | 7.10p | 7.10p | 6.55p | 7.10p | 110309 |
| 08/11/2023 | 7.45p | 7.45p | 6.25p | 7.30p | 283435 |
| 07/11/2023 | 7.45p | 7.45p | 7.20p | 7.45p | 15757 |
| 06/11/2023 | 7.45p | 7.45p | 7.36p | 7.45p | 22225 |
| 03/11/2023 | 7.35p | 7.45p | 7.20p | 7.45p | 91924 |
| 02/11/2023 | 7.35p | 7.35p | 7.22p | 7.35p | 89287 |
| 01/11/2023 | 7.35p | 7.36p | 7.35p | 7.35p | 13375 |
| 31/10/2023 | 7.25p | 7.35p | 7.20p | 7.35p | 127948 |
| 30/10/2023 | 7.95p | 7.95p | 7.20p | 7.25p | 213604 |
| 27/10/2023 | 7.95p | 7.95p | 7.90p | 7.95p | 48673 |
| 26/10/2023 | 8.05p | 8.20p | 7.75p | 7.95p | 197657 |
| 25/10/2023 | 8.05p | 8.20p | 7.65p | 8.05p | 250000 |
| 24/10/2023 | 8.05p | 8.05p | 7.91p | 8.05p | 26686 |
| 23/10/2023 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 20/10/2023 | 8.05p | 8.05p | 7.90p | 8.05p | 1 |
| 19/10/2023 | 8.05p | 8.30p | 7.00p | 8.05p | 0 |
| 18/10/2023 | 8.25p | 8.42p | 8.05p | 8.05p | 0 |
| 17/10/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 142497 |
| 16/10/2023 | 7.95p | 8.20p | 7.85p | 8.02p | 276262 |
| 13/10/2023 | 7.85p | 7.85p | 7.82p | 7.85p | 16007 |
| 12/10/2023 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 11/10/2023 | 7.75p | 7.90p | 7.75p | 7.85p | 2000 |
| 10/10/2023 | 8.35p | 8.35p | 7.60p | 7.85p | 236413 |
| 09/10/2023 | 8.35p | 8.35p | 8.00p | 8.35p | 39841 |
| 06/10/2023 | 8.35p | 8.40p | 8.35p | 8.35p | 0 |
| 05/10/2023 | 8.35p | 8.40p | 8.35p | 8.35p | 0 |
| 04/10/2023 | 8.35p | 8.35p | 8.25p | 8.35p | 2425 |
| 03/10/2023 | 8.35p | 8.40p | 8.35p | 8.35p | 0 |
| 02/10/2023 | 8.35p | 8.35p | 8.00p | 8.35p | 74006 |
| 29/09/2023 | 8.35p | 8.40p | 8.35p | 8.35p | 0 |
| 28/09/2023 | 8.35p | 8.35p | 8.20p | 8.22p | 10000 |
| 27/09/2023 | 8.35p | 8.50p | 8.20p | 8.35p | 504000 |
| 26/09/2023 | 8.35p | 8.35p | 8.20p | 8.35p | 6000 |
| 25/09/2023 | 8.35p | 8.35p | 8.25p | 8.35p | 59122 |
| 22/09/2023 | 8.35p | 8.35p | 8.20p | 8.35p | 7832 |
| 21/09/2023 | 8.35p | 8.35p | 8.20p | 8.35p | 21500 |
| 20/09/2023 | 8.35p | 8.35p | 8.20p | 8.35p | 7300 |
| 19/09/2023 | 8.35p | 8.35p | 8.20p | 8.35p | 24218 |
| 18/09/2023 | 8.75p | 9.00p | 8.07p | 8.35p | 230484 |
| 15/09/2023 | 8.75p | 8.75p | 8.66p | 8.75p | 3300 |
| 14/09/2023 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
| 13/09/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 26720 |
| 12/09/2023 | 8.75p | 8.75p | 8.52p | 8.75p | 18348 |
| 11/09/2023 | 8.75p | 8.75p | 8.56p | 8.75p | 1220 |
| 08/09/2023 | 8.60p | 8.75p | 8.48p | 8.75p | 181844 |
| 07/09/2023 | 8.75p | 8.75p | 8.50p | 8.60p | 37059 |
| 06/09/2023 | 8.65p | 8.90p | 8.60p | 8.75p | 335189 |
| 05/09/2023 | 8.65p | 8.80p | 8.60p | 8.65p | 93198 |
| 04/09/2023 | 8.65p | 8.80p | 8.65p | 8.80p | 28210 |
| 01/09/2023 | 8.65p | 8.80p | 8.65p | 8.65p | 26108 |
| 31/08/2023 | 8.65p | 8.77p | 8.65p | 8.65p | 33698 |
| 30/08/2023 | 8.55p | 8.72p | 8.55p | 8.65p | 70507 |
| 29/08/2023 | 8.55p | 8.60p | 8.51p | 8.55p | 33050 |
| 25/08/2023 | 8.55p | 8.55p | 8.51p | 8.55p | 90676 |
| 24/08/2023 | 8.90p | 8.96p | 8.20p | 8.55p | 439307 |
| 23/08/2023 | 9.00p | 9.00p | 8.70p | 8.90p | 270293 |
| 22/08/2023 | 9.30p | 9.60p | 9.00p | 9.00p | 378896 |
| 21/08/2023 | 9.30p | 9.30p | 9.10p | 9.30p | 53095 |
| 18/08/2023 | 9.25p | 9.30p | 8.90p | 9.30p | 319577 |
| 17/08/2023 | 9.35p | 9.35p | 9.20p | 9.30p | 48386 |
| 16/08/2023 | 9.35p | 9.35p | 9.25p | 9.35p | 153158 |
| 15/08/2023 | 9.35p | 9.35p | 9.20p | 9.35p | 42738 |
| 14/08/2023 | 9.75p | 9.75p | 9.00p | 9.35p | 243697 |
| 11/08/2023 | 9.50p | 9.88p | 9.75p | 9.75p | 0 |
| 10/08/2023 | 9.85p | 9.85p | 9.50p | 9.75p | 28223 |
| 09/08/2023 | 9.85p | 9.85p | 9.50p | 9.85p | 25000 |
| 08/08/2023 | 9.85p | 9.85p | 9.70p | 9.85p | 12766 |
| 07/08/2023 | 9.85p | 9.85p | 9.70p | 9.85p | 3000 |
| 04/08/2023 | 9.85p | 9.86p | 9.70p | 9.85p | 35579 |
| 03/08/2023 | 9.85p | 9.85p | 9.70p | 9.85p | 136331 |
| 02/08/2023 | 9.85p | 9.85p | 9.70p | 9.85p | 76430 |
| 01/08/2023 | 9.85p | 9.85p | 9.70p | 9.85p | 3901 |
| 31/07/2023 | 9.85p | 9.85p | 9.70p | 9.85p | 2491 |
| 28/07/2023 | 9.85p | 9.90p | 9.85p | 9.85p | 0 |
| 27/07/2023 | 9.85p | 9.85p | 9.71p | 9.85p | 25225 |
| 26/07/2023 | 9.90p | 9.90p | 9.70p | 9.85p | 26694 |
| 25/07/2023 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
| 24/07/2023 | 9.90p | 9.90p | 9.80p | 9.90p | 3800 |
| 21/07/2023 | 9.90p | 10.00p | 9.80p | 9.90p | 434048 |
*Close Price adjusted for both dividends and splits