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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Buy Thor Explorations Ltd (DI) (THX) by Hot Stock Rockets in ShareProphets
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Speculative Buy Touchstone Exploration Inc NPV (DI) (TXP) by Canaccord Genuity
- Hold Tullow Oil (TLW) by Canaccord Genuity
- Speculative Buy ProService Building Services Marketplace plc (PRO) by Canaccord Genuity
- Sell Antofagasta (ANTO) by Deutsche Bank
- Buy Savills (SVS) by Deutsche Bank
- Buy Costain Group (COST) by Berenberg
- Buy Primary Health Properties (PHP) by Berenberg
- Buy Funding Circle Holdings (FCH) by Deutsche Bank
- Buy The Gym Group (GYM) by Berenberg
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Neutral Rolls-Royce Holdings (RR.) by Citi
- Neutral ITV (ITV) by JP Morgan
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Overweight Antofagasta (ANTO) by JP Morgan
- Neutral Antofagasta (ANTO) by ODDO BHF
- Buy Balfour Beatty (BBY) by Jefferies
Great Southern Copper (GSCU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2022 | 2.55p | 2.60p | 2.55p | 2.55p | 650 |
| 02/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 01/09/2022 | 2.55p | 2.55p | 2.21p | 2.55p | 200000 |
| 31/08/2022 | 2.55p | 2.55p | 2.50p | 2.55p | 15037 |
| 30/08/2022 | 3.15p | 3.15p | 2.50p | 2.55p | 441398 |
| 29/08/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 26/08/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 25/08/2022 | 3.15p | 3.15p | 3.03p | 3.15p | 2637 |
| 24/08/2022 | 3.15p | 3.30p | 3.15p | 3.15p | 37 |
| 23/08/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 22/08/2022 | 3.15p | 3.15p | 3.03p | 3.15p | 10274 |
| 19/08/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 18/08/2022 | 3.15p | 3.15p | 3.03p | 3.15p | 5407 |
| 17/08/2022 | 3.20p | 3.20p | 2.90p | 3.15p | 370653 |
| 16/08/2022 | 3.20p | 3.30p | 3.20p | 3.20p | 210 |
| 15/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/08/2022 | 3.20p | 3.27p | 3.20p | 3.20p | 76572 |
| 11/08/2022 | 3.15p | 3.27p | 3.07p | 3.20p | 171694 |
| 10/08/2022 | 3.10p | 3.27p | 3.10p | 3.15p | 26821 |
| 09/08/2022 | 3.10p | 3.17p | 3.10p | 3.10p | 7930 |
| 08/08/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 05/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 600 |
| 04/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 165 |
| 03/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 50 |
| 02/08/2022 | 3.10p | 3.10p | 3.05p | 3.10p | 200000 |
| 01/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 343408 |
| 29/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 28/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 27/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 26/07/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 35 |
| 25/07/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 55231 |
| 22/07/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 264 |
| 21/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 20/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 19/07/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 4491 |
| 18/07/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 300 |
| 15/07/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 5213 |
| 14/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 13/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 12/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 11/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 08/07/2022 | 3.10p | 3.10p | 3.05p | 3.10p | 1241 |
| 07/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 06/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 05/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 04/07/2022 | 3.10p | 3.10p | 3.02p | 3.10p | 9000 |
| 01/07/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 30/06/2022 | 3.30p | 3.30p | 3.10p | 3.10p | 20000 |
| 29/06/2022 | 3.60p | 3.60p | 3.30p | 3.30p | 105243 |
| 28/06/2022 | 3.75p | 3.75p | 3.38p | 3.60p | 254000 |
| 27/06/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/06/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/06/2022 | 3.75p | 3.84p | 3.75p | 3.75p | 4999 |
| 22/06/2022 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 21/06/2022 | 3.90p | 3.98p | 3.80p | 3.85p | 54810 |
| 20/06/2022 | 4.05p | 4.05p | 3.90p | 4.00p | 19282 |
| 17/06/2022 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 16/06/2022 | 4.15p | 4.20p | 3.90p | 4.05p | 20892 |
| 15/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 14/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/06/2022 | 4.15p | 4.27p | 4.15p | 4.15p | 19282 |
| 10/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 09/06/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 10875 |
| 08/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 07/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 31/05/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/05/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 25000 |
| 27/05/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 26/05/2022 | 4.15p | 4.28p | 4.15p | 4.15p | 21885 |
| 25/05/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/05/2022 | 4.10p | 4.20p | 4.10p | 4.15p | 50000 |
| 23/05/2022 | 4.10p | 4.20p | 4.10p | 4.10p | 27500 |
| 20/05/2022 | 4.10p | 4.10p | 4.00p | 4.05p | 822999 |
| 19/05/2022 | 4.10p | 4.10p | 4.01p | 4.10p | 58306 |
| 18/05/2022 | 4.20p | 4.20p | 4.10p | 4.10p | 29966 |
| 17/05/2022 | 4.50p | 4.50p | 4.12p | 4.20p | 163863 |
| 16/05/2022 | 4.60p | 4.60p | 4.25p | 4.50p | 250000 |
| 13/05/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 12/05/2022 | 4.60p | 4.60p | 4.45p | 4.60p | 30082 |
| 11/05/2022 | 4.50p | 4.60p | 4.39p | 4.60p | 61819 |
| 10/05/2022 | 4.50p | 4.60p | 4.44p | 4.50p | 35790 |
| 09/05/2022 | 4.50p | 4.60p | 4.44p | 4.60p | 101577 |
| 06/05/2022 | 4.50p | 4.50p | 4.30p | 4.50p | 218713 |
| 05/05/2022 | 4.45p | 4.70p | 4.38p | 4.50p | 78132 |
| 04/05/2022 | 4.45p | 4.59p | 4.35p | 4.45p | 145591 |
| 03/05/2022 | 4.65p | 4.70p | 4.45p | 4.45p | 380125 |
| 02/05/2022 | 4.85p | 4.99p | 4.63p | 4.65p | 280815 |
| 29/04/2022 | 4.85p | 4.90p | 4.63p | 4.65p | 81413 |
| 28/04/2022 | 4.80p | 4.97p | 4.70p | 4.85p | 133213 |
| 27/04/2022 | 4.20p | 5.20p | 3.90p | 4.80p | 1225445 |
| 26/04/2022 | 3.70p | 4.40p | 3.70p | 4.00p | 814206 |
| 25/04/2022 | 3.65p | 3.70p | 3.60p | 3.70p | 289847 |
| 22/04/2022 | 3.65p | 3.66p | 3.65p | 3.65p | 135674 |
| 21/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 20/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 19/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 18/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 15/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 14/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 13/04/2022 | 3.65p | 3.66p | 3.65p | 3.65p | 2637 |
| 12/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 11/04/2022 | 3.65p | 3.68p | 3.60p | 3.65p | 227743 |
| 08/04/2022 | 3.65p | 3.68p | 3.65p | 3.65p | 14003 |
| 07/04/2022 | 3.65p | 3.68p | 3.65p | 3.65p | 15684 |
| 06/04/2022 | 3.65p | 3.68p | 3.65p | 3.65p | 3000 |
| 05/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 04/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 01/04/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 31/03/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 30/03/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 29/03/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 2000000 |
| 28/03/2022 | 3.65p | 3.80p | 3.60p | 3.65p | 402599 |
| 25/03/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 24/03/2022 | 3.70p | 3.70p | 3.30p | 3.65p | 984000 |
| 23/03/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 22/03/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 21/03/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 20000 |
| 18/03/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 17/03/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 25690 |
| 16/03/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 435000 |
| 15/03/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 500 |
| 14/03/2022 | 3.70p | 3.70p | 3.30p | 3.70p | 209974 |
| 11/03/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 15416 |
| 10/03/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 09/03/2022 | 3.80p | 3.80p | 3.30p | 3.70p | 327631 |
| 08/03/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 07/03/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 04/03/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 250000 |
| 03/03/2022 | 4.25p | 4.25p | 3.70p | 3.80p | 84783 |
| 02/03/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/03/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/02/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/02/2022 | 4.25p | 4.25p | 4.24p | 4.25p | 15000 |
| 24/02/2022 | 4.15p | 4.30p | 4.00p | 4.20p | 501144 |
| 23/02/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/02/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 500 |
| 21/02/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 503750 |
| 18/02/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 17/02/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/02/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 15/02/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 14/02/2022 | 4.15p | 4.20p | 3.70p | 4.20p | 340153 |
| 11/02/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 10/02/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 09/02/2022 | 4.15p | 4.16p | 4.15p | 4.15p | 11533 |
| 08/02/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 07/02/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 04/02/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/02/2022 | 4.35p | 4.35p | 4.15p | 4.15p | 20000 |
| 02/02/2022 | 4.35p | 4.35p | 4.25p | 4.35p | 59970 |
| 01/02/2022 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 31/01/2022 | 4.60p | 4.60p | 4.17p | 4.35p | 186286 |
| 28/01/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 27/01/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 26/01/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 25/01/2022 | 4.60p | 4.60p | 4.52p | 4.60p | 25000 |
| 24/01/2022 | 4.60p | 4.60p | 4.51p | 4.60p | 200000 |
| 21/01/2022 | 4.55p | 4.60p | 4.55p | 4.60p | 23084 |
| 20/01/2022 | 4.55p | 4.60p | 4.43p | 4.55p | 94527 |
| 19/01/2022 | 4.75p | 4.75p | 4.40p | 4.50p | 245308 |
| 18/01/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 8926 |
| 17/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/01/2022 | 4.70p | 4.75p | 4.70p | 4.75p | 6351 |
| 12/01/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 10/01/2022 | 4.70p | 4.80p | 4.70p | 4.70p | 0 |
| 07/01/2022 | 4.70p | 4.80p | 4.70p | 4.80p | 140 |
| 06/01/2022 | 4.80p | 4.98p | 4.50p | 4.70p | 153030 |
| 05/01/2022 | 4.90p | 4.90p | 4.70p | 4.90p | 196820 |
| 04/01/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 100000 |
| 03/01/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 31/12/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 30/12/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 29/12/2021 | 4.95p | 5.00p | 4.81p | 4.90p | 411925 |
| 28/12/2021 | 4.90p | 5.02p | 4.90p | 4.90p | 400887 |
| 27/12/2021 | 4.90p | 5.02p | 4.90p | 4.90p | 400887 |
| 24/12/2021 | 4.90p | 5.00p | 4.90p | 4.90p | 5000 |
| 23/12/2021 | 4.90p | 4.90p | 4.81p | 4.90p | 60000 |
| 22/12/2021 | 4.80p | 4.90p | 4.70p | 4.90p | 1911696 |
| 21/12/2021 | 4.60p | 4.80p | 4.50p | 4.80p | 782166 |
| 20/12/2021 | 6.00p | 6.00p | 4.41p | 4.55p | 180024 |
*Close Price adjusted for both dividends and splits