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 Fonix (FNX) by Tom Winnifrith in ShareProphets
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Hold Rotork (ROR) by Shore Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Persimmon (PSN) by Panmure Gordon
- Buy Weir Group (WEIR) by Panmure Gordon
- Buy NewRiver REIT (NRR) by Panmure Gordon
- Buy NCC Group (NCC) by Panmure Gordon
- Buy Ferro-Alloy Resources Limited NPV (FAR) by Panmure Gordon
- Hold Smith & Nephew (SN.) by Berenberg
- Buy Kerry Group 'A' Shares (CDI) (KYGA) by Berenberg
- Buy Property Franchise Group (TPFG) by Berenberg
- Buy Legal & General Group (LGEN) by Berenberg
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy BP (BP.) by Gary Newman in ShareProphets
- Buy Concurrent Technologies (CNC) by Berenberg
- Add Coca-Cola Europacific Partners (DI) (CCEP) by Royston Wild in The Motley Fool
- Buy Kier Group (KIE) by Deutsche Bank
Phoenix Copper Limited (PXC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 392437 |
| 21/07/2025 | 4.45p | 4.70p | 4.30p | 4.40p | 1102859 |
| 18/07/2025 | 4.45p | 4.60p | 4.30p | 4.45p | 582295 |
| 17/07/2025 | 4.45p | 4.45p | 4.30p | 4.35p | 238602 |
| 16/07/2025 | 4.35p | 4.60p | 4.30p | 4.45p | 665703 |
| 15/07/2025 | 4.55p | 4.70p | 4.15p | 4.35p | 1247181 |
| 14/07/2025 | 4.55p | 4.62p | 4.40p | 4.55p | 758075 |
| 11/07/2025 | 4.45p | 4.70p | 4.40p | 4.55p | 706092 |
| 10/07/2025 | 4.65p | 4.65p | 4.20p | 4.45p | 1030864 |
| 09/07/2025 | 4.35p | 5.10p | 4.20p | 4.65p | 2270737 |
| 08/07/2025 | 4.30p | 4.40p | 4.30p | 4.30p | 319451 |
| 07/07/2025 | 4.55p | 4.60p | 4.20p | 4.30p | 1070769 |
| 04/07/2025 | 4.65p | 4.70p | 4.40p | 4.55p | 878420 |
| 03/07/2025 | 4.65p | 4.80p | 4.50p | 4.70p | 1300534 |
| 02/07/2025 | 4.90p | 5.00p | 4.50p | 4.80p | 934250 |
| 01/07/2025 | 4.95p | 5.00p | 4.80p | 4.90p | 812419 |
| 30/06/2025 | 5.10p | 5.20p | 4.90p | 4.95p | 381169 |
| 27/06/2025 | 4.90p | 5.30p | 4.83p | 5.10p | 4459060 |
| 26/06/2025 | 4.35p | 5.00p | 4.30p | 4.90p | 4370151 |
| 25/06/2025 | 4.35p | 4.40p | 4.33p | 4.35p | 1941247 |
| 24/06/2025 | 4.40p | 4.50p | 4.30p | 4.35p | 736696 |
| 23/06/2025 | 4.45p | 4.50p | 4.30p | 4.40p | 510121 |
| 20/06/2025 | 4.50p | 4.60p | 4.40p | 4.45p | 329456 |
| 19/06/2025 | 4.50p | 4.60p | 4.47p | 4.50p | 1958819 |
| 18/06/2025 | 4.45p | 4.65p | 4.40p | 4.50p | 2416617 |
| 17/06/2025 | 4.55p | 4.60p | 4.38p | 4.45p | 4043728 |
| 16/06/2025 | 4.65p | 4.69p | 4.50p | 4.55p | 1033756 |
| 13/06/2025 | 4.50p | 5.00p | 4.10p | 4.65p | 4341865 |
| 12/06/2025 | 5.00p | 6.50p | 4.50p | 5.25p | 14790401 |
| 11/06/2025 | 3.60p | 3.80p | 3.44p | 3.70p | 981157 |
| 10/06/2025 | 3.60p | 3.80p | 3.40p | 3.60p | 549078 |
| 09/06/2025 | 3.63p | 4.00p | 3.30p | 3.60p | 655734 |
| 06/06/2025 | 3.63p | 4.00p | 3.25p | 3.63p | 325196 |
| 05/06/2025 | 3.50p | 3.75p | 3.25p | 3.63p | 772443 |
| 04/06/2025 | 3.75p | 4.08p | 3.25p | 3.50p | 1085755 |
| 03/06/2025 | 4.00p | 4.50p | 3.50p | 3.86p | 1148200 |
| 02/06/2025 | 4.00p | 4.50p | 3.51p | 3.51p | 1246485 |
| 30/05/2025 | 3.75p | 4.50p | 3.50p | 4.00p | 907425 |
| 29/05/2025 | 3.35p | 4.00p | 3.00p | 3.75p | 1748247 |
| 28/05/2025 | 3.50p | 4.00p | 3.00p | 3.35p | 474563 |
| 27/05/2025 | 3.75p | 4.00p | 3.40p | 3.50p | 540417 |
| 23/05/2025 | 3.75p | 4.08p | 3.50p | 3.75p | 340748 |
| 22/05/2025 | 3.75p | 4.00p | 3.53p | 3.75p | 16034 |
| 21/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 206362 |
| 20/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 129141 |
| 19/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 269715 |
| 16/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 130193 |
| 15/05/2025 | 3.85p | 4.00p | 3.50p | 3.75p | 432821 |
| 14/05/2025 | 4.25p | 4.50p | 3.50p | 3.90p | 913386 |
| 13/05/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 235906 |
| 12/05/2025 | 4.25p | 5.00p | 4.00p | 4.25p | 322411 |
| 09/05/2025 | 4.25p | 4.50p | 4.15p | 4.25p | 87468 |
| 08/05/2025 | 4.60p | 5.00p | 4.00p | 4.25p | 876081 |
| 07/05/2025 | 4.75p | 5.00p | 4.20p | 4.60p | 367995 |
| 06/05/2025 | 4.85p | 5.20p | 4.50p | 4.75p | 271215 |
| 02/05/2025 | 4.85p | 5.20p | 4.50p | 4.85p | 502908 |
| 01/05/2025 | 4.50p | 5.50p | 4.00p | 4.85p | 5957105 |
| 30/04/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 203357 |
| 29/04/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 720880 |
| 28/04/2025 | 4.25p | 5.00p | 4.00p | 4.50p | 5170132 |
| 25/04/2025 | 3.75p | 5.00p | 3.50p | 4.25p | 3918500 |
| 24/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 845973 |
| 23/04/2025 | 3.75p | 4.00p | 3.55p | 3.75p | 183642 |
| 22/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 300454 |
| 17/04/2025 | 3.85p | 4.00p | 3.50p | 3.75p | 328491 |
| 16/04/2025 | 3.75p | 4.00p | 3.50p | 3.85p | 2185270 |
| 15/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 1141006 |
| 14/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 719967 |
| 11/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 565889 |
| 10/04/2025 | 3.25p | 4.00p | 3.25p | 3.75p | 994375 |
| 09/04/2025 | 3.50p | 3.50p | 3.00p | 3.25p | 1018731 |
| 08/04/2025 | 3.50p | 4.00p | 3.00p | 3.50p | 488525 |
| 07/04/2025 | 3.00p | 4.00p | 3.00p | 3.50p | 1884378 |
| 04/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 502727 |
| 03/04/2025 | 3.80p | 4.00p | 3.53p | 3.75p | 1417817 |
| 02/04/2025 | 4.05p | 4.50p | 3.60p | 3.80p | 368682 |
| 01/04/2025 | 4.05p | 4.50p | 3.60p | 4.05p | 189816 |
| 31/03/2025 | 4.25p | 4.50p | 3.60p | 4.05p | 707909 |
| 28/03/2025 | 3.75p | 4.50p | 3.59p | 3.80p | 2252100 |
| 27/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 512207 |
| 26/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 436355 |
| 25/03/2025 | 3.85p | 4.00p | 3.50p | 3.75p | 503211 |
| 24/03/2025 | 3.90p | 4.10p | 3.70p | 3.85p | 242163 |
| 21/03/2025 | 3.75p | 4.50p | 3.50p | 3.90p | 2472192 |
| 20/03/2025 | 3.90p | 4.00p | 3.50p | 3.75p | 83230 |
| 19/03/2025 | 3.75p | 4.30p | 3.75p | 3.90p | 168670 |
| 18/03/2025 | 4.25p | 4.50p | 3.60p | 3.75p | 1721128 |
| 17/03/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 580183 |
| 14/03/2025 | 4.25p | 5.00p | 4.00p | 4.25p | 513487 |
| 13/03/2025 | 4.25p | 5.00p | 4.00p | 4.25p | 1949991 |
| 12/03/2025 | 4.75p | 5.00p | 4.00p | 4.25p | 1554825 |
| 11/03/2025 | 4.75p | 5.00p | 4.30p | 4.75p | 871846 |
| 10/03/2025 | 5.00p | 5.50p | 4.50p | 5.50p | 1162723 |
| 07/03/2025 | 3.63p | 6.00p | 3.42p | 4.75p | 6068836 |
| 06/03/2025 | 3.25p | 3.63p | 3.00p | 3.63p | 174080 |
| 05/03/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 156179 |
| 04/03/2025 | 3.30p | 3.50p | 3.08p | 3.25p | 877342 |
| 03/03/2025 | 2.75p | 3.44p | 2.50p | 3.30p | 3995528 |
| 28/02/2025 | 3.13p | 3.25p | 2.50p | 2.75p | 1093208 |
| 27/02/2025 | 3.38p | 3.50p | 3.00p | 3.13p | 740699 |
| 26/02/2025 | 3.38p | 3.50p | 3.25p | 3.38p | 473661 |
| 25/02/2025 | 3.65p | 3.80p | 3.00p | 3.50p | 937566 |
| 24/02/2025 | 3.65p | 3.80p | 3.50p | 3.65p | 183521 |
| 21/02/2025 | 3.65p | 3.80p | 3.50p | 3.65p | 175272 |
| 20/02/2025 | 3.65p | 3.80p | 3.50p | 3.65p | 236393 |
| 19/02/2025 | 3.65p | 3.80p | 3.50p | 3.65p | 436922 |
| 18/02/2025 | 3.90p | 4.00p | 3.50p | 3.65p | 1195067 |
| 17/02/2025 | 4.15p | 4.50p | 3.80p | 3.90p | 595283 |
| 14/02/2025 | 4.15p | 4.50p | 3.90p | 4.15p | 159087 |
| 13/02/2025 | 4.15p | 4.50p | 3.80p | 4.15p | 202561 |
| 12/02/2025 | 4.25p | 4.50p | 4.00p | 4.15p | 524609 |
| 11/02/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 488551 |
| 10/02/2025 | 4.30p | 4.50p | 4.00p | 4.25p | 715156 |
| 07/02/2025 | 4.25p | 4.50p | 4.17p | 4.30p | 395765 |
| 06/02/2025 | 4.13p | 4.25p | 4.00p | 4.25p | 1220710 |
| 05/02/2025 | 4.13p | 4.25p | 3.75p | 4.13p | 503885 |
| 04/02/2025 | 4.50p | 4.60p | 4.00p | 4.13p | 1333251 |
| 03/02/2025 | 4.75p | 5.00p | 4.00p | 4.50p | 693654 |
| 31/01/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 86690 |
| 30/01/2025 | 5.00p | 5.50p | 4.50p | 4.75p | 534858 |
| 29/01/2025 | 4.75p | 5.25p | 4.50p | 5.00p | 1990957 |
| 28/01/2025 | 4.50p | 5.00p | 4.00p | 4.75p | 1268054 |
| 27/01/2025 | 4.75p | 5.00p | 4.00p | 4.50p | 344443 |
| 24/01/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 126892 |
| 23/01/2025 | 5.00p | 5.00p | 4.00p | 4.75p | 589837 |
| 22/01/2025 | 4.50p | 5.50p | 4.24p | 5.00p | 1267045 |
| 21/01/2025 | 4.75p | 5.00p | 4.00p | 4.50p | 447870 |
| 20/01/2025 | 5.00p | 5.02p | 4.20p | 4.75p | 1443364 |
| 17/01/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 136608 |
| 16/01/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 63498 |
| 15/01/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 233495 |
| 14/01/2025 | 4.75p | 5.50p | 4.69p | 5.00p | 79992 |
| 13/01/2025 | 5.35p | 5.70p | 4.50p | 4.75p | 240426 |
| 10/01/2025 | 5.35p | 5.70p | 5.00p | 5.35p | 143813 |
| 09/01/2025 | 5.35p | 5.70p | 5.00p | 5.35p | 135690 |
| 08/01/2025 | 5.25p | 5.70p | 5.00p | 5.35p | 1220049 |
| 07/01/2025 | 5.25p | 5.62p | 5.00p | 5.62p | 824522 |
| 06/01/2025 | 5.25p | 5.50p | 5.00p | 5.50p | 25499 |
| 03/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 133715 |
| 02/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 705047 |
| 31/12/2024 | 5.25p | 5.50p | 5.07p | 5.25p | 81658 |
| 30/12/2024 | 5.50p | 5.50p | 4.75p | 5.25p | 1934154 |
| 27/12/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 98244 |
| 24/12/2024 | 5.25p | 6.00p | 5.05p | 5.75p | 733497 |
| 23/12/2024 | 5.75p | 6.00p | 5.05p | 5.25p | 890597 |
| 20/12/2024 | 6.00p | 6.25p | 5.50p | 5.60p | 955736 |
| 19/12/2024 | 6.25p | 7.00p | 5.50p | 6.50p | 1012063 |
| 18/12/2024 | 5.25p | 6.60p | 5.00p | 6.25p | 2233756 |
| 17/12/2024 | 5.00p | 6.35p | 4.50p | 5.25p | 3341387 |
| 16/12/2024 | 4.25p | 5.50p | 4.11p | 5.00p | 1946566 |
| 13/12/2024 | 5.50p | 5.50p | 3.50p | 5.00p | 11004826 |
| 12/12/2024 | 5.25p | 6.00p | 5.00p | 5.50p | 339203 |
| 11/12/2024 | 5.25p | 5.52p | 5.00p | 5.52p | 103581 |
| 10/12/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 127688 |
| 09/12/2024 | 5.50p | 6.00p | 5.05p | 5.25p | 523640 |
| 06/12/2024 | 6.00p | 6.50p | 5.12p | 6.00p | 1414885 |
| 05/12/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 250850 |
| 04/12/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 629757 |
| 03/12/2024 | 6.25p | 6.50p | 5.50p | 6.00p | 811528 |
| 02/12/2024 | 6.25p | 6.50p | 5.75p | 6.25p | 201915 |
| 29/11/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 140033 |
| 28/11/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 706917 |
| 27/11/2024 | 6.75p | 7.00p | 6.15p | 6.50p | 104669 |
| 26/11/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 820158 |
| 25/11/2024 | 7.00p | 7.50p | 6.38p | 6.75p | 304183 |
| 22/11/2024 | 5.10p | 8.50p | 5.00p | 7.00p | 4274695 |
| 21/11/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 648787 |
| 20/11/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 401058 |
| 19/11/2024 | 5.25p | 5.62p | 5.00p | 5.10p | 1232024 |
| 18/11/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 750082 |
| 15/11/2024 | 5.50p | 6.00p | 5.16p | 5.50p | 1116808 |
| 14/11/2024 | 6.75p | 7.00p | 5.00p | 5.35p | 5302551 |
| 13/11/2024 | 8.25p | 8.50p | 6.83p | 6.85p | 1708329 |
| 12/11/2024 | 8.50p | 9.00p | 7.60p | 8.25p | 473242 |
| 11/11/2024 | 8.50p | 9.00p | 8.10p | 8.50p | 226776 |
| 08/11/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 836928 |
| 07/11/2024 | 7.75p | 9.50p | 7.75p | 8.50p | 2160251 |
| 06/11/2024 | 7.75p | 8.00p | 6.80p | 7.84p | 1767030 |
| 05/11/2024 | 8.25p | 8.50p | 6.50p | 7.75p | 2901949 |
| 04/11/2024 | 8.75p | 9.50p | 8.00p | 8.25p | 845221 |
| 01/11/2024 | 9.00p | 9.08p | 8.50p | 8.75p | 79809 |
| 31/10/2024 | 9.00p | 9.33p | 8.52p | 9.00p | 192983 |
| 30/10/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 43518 |
| 29/10/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 105322 |
| 28/10/2024 | 9.00p | 9.50p | 8.90p | 9.00p | 196621 |
| 25/10/2024 | 8.75p | 9.50p | 8.50p | 9.00p | 561756 |
| 24/10/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 385847 |
| 23/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 81571 |
| 22/10/2024 | 9.75p | 10.00p | 9.09p | 9.25p | 620509 |
| 21/10/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 107456 |
| 18/10/2024 | 10.25p | 10.25p | 9.55p | 9.75p | 108492 |
| 17/10/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 55885 |
| 16/10/2024 | 10.25p | 11.00p | 9.50p | 10.70p | 182633 |
| 15/10/2024 | 10.50p | 11.00p | 9.50p | 10.25p | 97578 |
| 14/10/2024 | 10.50p | 11.00p | 10.05p | 10.50p | 89705 |
| 11/10/2024 | 10.00p | 10.72p | 9.50p | 10.50p | 165965 |
| 10/10/2024 | 10.25p | 10.50p | 9.50p | 10.00p | 354643 |
| 09/10/2024 | 10.50p | 11.00p | 9.80p | 10.25p | 76796 |
| 08/10/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 151230 |
| 07/10/2024 | 10.00p | 11.00p | 9.70p | 10.50p | 319787 |
*Close Price adjusted for both dividends and splits