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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Zinnwald Lithium (ZNWD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 6.00p | 6.20p | 5.80p | 5.90p | 537009 |
| 08/12/2025 | 6.00p | 6.20p | 5.80p | 6.00p | 18886 |
| 05/12/2025 | 6.00p | 6.20p | 5.80p | 6.00p | 643125 |
| 04/12/2025 | 5.90p | 6.10p | 5.80p | 6.00p | 261653 |
| 03/12/2025 | 6.00p | 6.00p | 5.80p | 5.90p | 145904 |
| 02/12/2025 | 6.10p | 6.20p | 5.80p | 6.00p | 180552 |
| 01/12/2025 | 6.00p | 6.20p | 5.80p | 6.10p | 61115 |
| 28/11/2025 | 6.10p | 6.20p | 5.80p | 6.00p | 153221 |
| 27/11/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 151371 |
| 26/11/2025 | 6.10p | 6.30p | 6.03p | 6.10p | 18338 |
| 25/11/2025 | 6.00p | 6.20p | 5.80p | 6.10p | 223754 |
| 24/11/2025 | 6.15p | 6.30p | 5.80p | 6.00p | 269244 |
| 21/11/2025 | 6.15p | 6.32p | 6.00p | 6.15p | 68584 |
| 20/11/2025 | 6.10p | 6.30p | 6.00p | 6.15p | 223644 |
| 19/11/2025 | 6.00p | 6.20p | 6.00p | 6.10p | 57038 |
| 18/11/2025 | 5.95p | 6.20p | 5.80p | 6.00p | 188846 |
| 17/11/2025 | 6.00p | 6.28p | 5.80p | 6.28p | 698516 |
| 14/11/2025 | 6.10p | 6.20p | 5.80p | 6.00p | 89610 |
| 13/11/2025 | 6.20p | 6.30p | 6.00p | 6.10p | 548431 |
| 12/11/2025 | 6.20p | 6.30p | 6.00p | 6.20p | 1189764 |
| 11/11/2025 | 6.30p | 6.40p | 6.08p | 6.10p | 233788 |
| 10/11/2025 | 6.45p | 6.60p | 6.20p | 6.40p | 349377 |
| 07/11/2025 | 6.40p | 6.50p | 6.31p | 6.50p | 203926 |
| 06/11/2025 | 6.40p | 6.60p | 6.30p | 6.40p | 213849 |
| 05/11/2025 | 6.35p | 6.60p | 6.25p | 6.60p | 310868 |
| 04/11/2025 | 6.60p | 6.70p | 6.25p | 6.55p | 138038 |
| 03/11/2025 | 6.60p | 6.65p | 6.50p | 6.60p | 50629 |
| 31/10/2025 | 6.60p | 6.70p | 6.50p | 6.60p | 161397 |
| 30/10/2025 | 6.65p | 6.80p | 6.30p | 6.46p | 139607 |
| 29/10/2025 | 6.65p | 6.77p | 6.50p | 6.65p | 115844 |
| 28/10/2025 | 6.65p | 6.77p | 6.20p | 6.65p | 70404 |
| 27/10/2025 | 6.60p | 6.80p | 6.44p | 6.65p | 100669 |
| 24/10/2025 | 6.65p | 6.80p | 6.33p | 6.60p | 492019 |
| 23/10/2025 | 6.90p | 7.00p | 6.50p | 6.50p | 366022 |
| 22/10/2025 | 6.90p | 7.00p | 6.80p | 7.00p | 176379 |
| 21/10/2025 | 7.15p | 7.30p | 6.80p | 6.90p | 345796 |
| 20/10/2025 | 7.00p | 7.30p | 6.80p | 7.30p | 459786 |
| 17/10/2025 | 7.75p | 7.80p | 6.80p | 7.40p | 1335562 |
| 16/10/2025 | 7.90p | 8.30p | 7.70p | 7.85p | 2897245 |
| 15/10/2025 | 7.45p | 8.00p | 7.45p | 7.90p | 2099228 |
| 14/10/2025 | 6.50p | 8.00p | 6.40p | 7.45p | 8302825 |
| 13/10/2025 | 5.65p | 6.60p | 5.60p | 6.40p | 3140016 |
| 10/10/2025 | 5.45p | 5.70p | 5.40p | 5.65p | 401426 |
| 09/10/2025 | 5.35p | 5.50p | 5.20p | 5.45p | 609628 |
| 08/10/2025 | 5.35p | 5.47p | 5.20p | 5.35p | 253487 |
| 07/10/2025 | 5.35p | 5.50p | 5.25p | 5.35p | 158925 |
| 06/10/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 2377719 |
| 03/10/2025 | 5.25p | 5.62p | 5.20p | 5.35p | 837556 |
| 02/10/2025 | 5.25p | 5.30p | 5.20p | 5.25p | 475508 |
| 01/10/2025 | 4.90p | 5.30p | 4.81p | 5.30p | 886481 |
| 30/09/2025 | 4.90p | 5.00p | 4.81p | 4.90p | 609202 |
| 29/09/2025 | 4.75p | 5.00p | 4.61p | 4.90p | 246774 |
| 26/09/2025 | 4.75p | 5.00p | 4.60p | 4.75p | 442691 |
| 25/09/2025 | 4.60p | 4.80p | 4.50p | 4.65p | 484832 |
| 24/09/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 252493 |
| 23/09/2025 | 4.60p | 4.70p | 4.51p | 4.70p | 73921 |
| 22/09/2025 | 4.60p | 4.70p | 4.51p | 4.60p | 19817 |
| 19/09/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 298679 |
| 18/09/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 43132 |
| 17/09/2025 | 4.60p | 4.70p | 4.41p | 4.60p | 530121 |
| 16/09/2025 | 4.60p | 4.60p | 4.60p | 4.60p | 504525 |
| 15/09/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 36159 |
| 12/09/2025 | 4.60p | 4.70p | 4.41p | 4.60p | 348423 |
| 11/09/2025 | 4.65p | 4.65p | 4.65p | 4.60p | 428658 |
| 10/09/2025 | 4.65p | 4.70p | 4.60p | 4.65p | 68404 |
| 09/09/2025 | 4.65p | 4.70p | 4.60p | 4.65p | 229688 |
| 08/09/2025 | 4.65p | 4.70p | 4.63p | 4.65p | 271081 |
| 05/09/2025 | 4.70p | 4.80p | 4.60p | 4.65p | 696360 |
| 04/09/2025 | 4.80p | 5.00p | 4.60p | 4.70p | 106065 |
| 03/09/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 322536 |
| 02/09/2025 | 4.85p | 5.00p | 4.61p | 4.80p | 205593 |
| 01/09/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 176688 |
| 29/08/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 118540 |
| 28/08/2025 | 4.85p | 4.85p | 4.70p | 4.85p | 28327 |
| 27/08/2025 | 4.85p | 4.85p | 4.70p | 4.85p | 234975 |
| 26/08/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 363227 |
| 22/08/2025 | 4.95p | 5.00p | 4.70p | 4.85p | 677323 |
| 21/08/2025 | 4.80p | 5.00p | 4.60p | 5.00p | 334826 |
| 20/08/2025 | 4.85p | 5.00p | 4.60p | 4.80p | 395379 |
| 19/08/2025 | 4.80p | 5.00p | 4.70p | 4.85p | 315674 |
| 18/08/2025 | 4.80p | 4.90p | 4.70p | 4.70p | 195028 |
| 15/08/2025 | 4.80p | 4.90p | 4.70p | 4.80p | 98174 |
| 14/08/2025 | 4.95p | 5.10p | 4.72p | 4.80p | 433106 |
| 13/08/2025 | 4.95p | 5.05p | 4.80p | 4.95p | 185885 |
| 12/08/2025 | 5.10p | 5.20p | 4.85p | 5.00p | 845672 |
| 11/08/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 1164933 |
| 08/08/2025 | 5.10p | 5.30p | 5.00p | 5.10p | 222351 |
| 07/08/2025 | 5.15p | 5.20p | 5.00p | 5.10p | 168328 |
| 06/08/2025 | 5.35p | 5.50p | 5.10p | 5.15p | 221801 |
| 05/08/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 236942 |
| 04/08/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 37561 |
| 01/08/2025 | 5.35p | 5.60p | 5.20p | 5.35p | 178528 |
| 31/07/2025 | 5.35p | 5.50p | 5.13p | 5.35p | 168215 |
| 30/07/2025 | 5.35p | 5.50p | 5.25p | 5.35p | 237611 |
| 29/07/2025 | 5.40p | 5.60p | 5.00p | 5.35p | 602166 |
| 28/07/2025 | 5.40p | 5.60p | 5.20p | 5.40p | 178826 |
| 25/07/2025 | 5.40p | 5.50p | 5.15p | 5.35p | 284181 |
| 24/07/2025 | 5.30p | 5.50p | 5.10p | 5.35p | 273965 |
| 23/07/2025 | 5.30p | 5.50p | 5.10p | 5.30p | 94277 |
| 22/07/2025 | 5.35p | 5.50p | 5.10p | 5.30p | 131688 |
| 21/07/2025 | 5.25p | 5.50p | 5.10p | 5.35p | 263680 |
| 18/07/2025 | 5.15p | 5.40p | 5.10p | 5.25p | 442895 |
| 17/07/2025 | 5.25p | 5.40p | 5.10p | 5.10p | 88102 |
| 16/07/2025 | 5.25p | 5.25p | 5.10p | 5.25p | 153628 |
| 15/07/2025 | 5.25p | 5.50p | 5.12p | 5.25p | 82705 |
| 14/07/2025 | 5.30p | 5.50p | 5.10p | 5.25p | 468674 |
| 11/07/2025 | 5.30p | 5.42p | 5.20p | 5.30p | 338994 |
| 10/07/2025 | 5.40p | 5.50p | 5.20p | 5.40p | 275037 |
| 09/07/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 74994 |
| 08/07/2025 | 5.40p | 5.50p | 5.30p | 5.50p | 35411 |
| 07/07/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 102266 |
| 04/07/2025 | 5.25p | 5.50p | 5.25p | 5.40p | 170937 |
| 03/07/2025 | 5.15p | 5.30p | 5.00p | 5.25p | 473031 |
| 02/07/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 436548 |
| 01/07/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 49746 |
| 30/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 49522 |
| 27/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 127777 |
| 26/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 125108 |
| 25/06/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 198120 |
| 24/06/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 236907 |
| 23/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 262421 |
| 20/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 61836 |
| 19/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 113569 |
| 18/06/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1690044 |
| 17/06/2025 | 5.30p | 5.40p | 5.00p | 5.40p | 1148901 |
| 16/06/2025 | 5.60p | 5.70p | 5.50p | 5.50p | 130016 |
| 13/06/2025 | 5.60p | 5.82p | 5.50p | 5.82p | 294993 |
| 12/06/2025 | 5.50p | 5.70p | 5.30p | 5.50p | 269621 |
| 11/06/2025 | 5.65p | 5.95p | 5.30p | 5.60p | 480245 |
| 10/06/2025 | 5.75p | 6.00p | 5.50p | 5.65p | 190386 |
| 09/06/2025 | 5.85p | 5.95p | 5.60p | 5.85p | 238426 |
| 06/06/2025 | 5.75p | 6.00p | 5.70p | 5.85p | 81146 |
| 05/06/2025 | 5.85p | 6.00p | 5.58p | 5.75p | 43660 |
| 04/06/2025 | 5.85p | 6.00p | 5.70p | 5.85p | 61752 |
| 03/06/2025 | 5.90p | 6.00p | 5.70p | 5.85p | 93298 |
| 02/06/2025 | 5.90p | 6.00p | 5.80p | 5.90p | 129384 |
| 30/05/2025 | 5.95p | 6.00p | 5.68p | 5.90p | 48351 |
| 29/05/2025 | 5.90p | 6.00p | 5.78p | 5.78p | 108505 |
| 28/05/2025 | 6.05p | 6.20p | 5.80p | 5.90p | 170400 |
| 27/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 155621 |
| 23/05/2025 | 6.05p | 6.09p | 5.90p | 6.05p | 156101 |
| 22/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 10768 |
| 21/05/2025 | 6.05p | 6.09p | 5.90p | 6.05p | 44739 |
| 20/05/2025 | 6.05p | 6.09p | 5.90p | 6.05p | 304556 |
| 19/05/2025 | 6.05p | 6.15p | 5.90p | 6.05p | 50448 |
| 16/05/2025 | 6.05p | 6.17p | 5.92p | 6.05p | 383687 |
| 15/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 28673 |
| 14/05/2025 | 6.05p | 6.10p | 5.92p | 6.10p | 20842 |
| 13/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 157098 |
| 12/05/2025 | 6.05p | 6.08p | 5.90p | 6.00p | 352766 |
| 09/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 31941 |
| 08/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 360386 |
| 07/05/2025 | 6.05p | 6.20p | 5.91p | 6.05p | 33539 |
| 06/05/2025 | 6.05p | 6.20p | 5.90p | 6.05p | 331691 |
| 02/05/2025 | 6.30p | 6.30p | 5.80p | 6.05p | 372633 |
| 01/05/2025 | 6.55p | 6.55p | 6.02p | 6.30p | 186218 |
| 30/04/2025 | 6.70p | 6.84p | 6.33p | 6.55p | 251964 |
| 29/04/2025 | 6.70p | 6.84p | 6.54p | 6.70p | 31413 |
| 28/04/2025 | 6.70p | 6.88p | 6.50p | 6.70p | 438758 |
| 25/04/2025 | 6.70p | 6.90p | 6.50p | 6.70p | 29874 |
| 24/04/2025 | 6.70p | 6.90p | 6.50p | 6.70p | 56233 |
| 23/04/2025 | 7.00p | 7.20p | 6.50p | 6.70p | 310863 |
| 22/04/2025 | 7.00p | 7.20p | 6.80p | 7.00p | 135976 |
| 17/04/2025 | 7.00p | 7.20p | 6.80p | 7.00p | 13516 |
| 16/04/2025 | 7.05p | 7.20p | 6.80p | 7.00p | 372759 |
| 15/04/2025 | 7.05p | 7.20p | 6.92p | 7.05p | 262350 |
| 14/04/2025 | 6.85p | 7.19p | 6.70p | 7.05p | 808104 |
| 11/04/2025 | 6.35p | 7.00p | 6.20p | 7.00p | 1234212 |
| 10/04/2025 | 5.85p | 6.50p | 5.80p | 6.35p | 248001 |
| 09/04/2025 | 5.55p | 6.00p | 5.55p | 6.00p | 319052 |
| 08/04/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 261678 |
| 07/04/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 294914 |
| 04/04/2025 | 6.10p | 6.20p | 5.70p | 6.00p | 1544634 |
| 03/04/2025 | 5.90p | 6.50p | 5.80p | 6.10p | 1269159 |
| 02/04/2025 | 5.30p | 6.00p | 5.20p | 5.90p | 952291 |
| 01/04/2025 | 5.30p | 5.33p | 5.15p | 5.25p | 512238 |
| 31/03/2025 | 4.80p | 5.50p | 4.70p | 5.30p | 695549 |
| 28/03/2025 | 4.70p | 5.00p | 4.60p | 4.80p | 722357 |
| 27/03/2025 | 4.55p | 4.80p | 4.40p | 4.65p | 1071654 |
| 26/03/2025 | 4.55p | 4.75p | 4.31p | 4.75p | 2334751 |
| 25/03/2025 | 6.10p | 6.20p | 3.72p | 4.55p | 13082152 |
| 24/03/2025 | 6.10p | 6.50p | 6.00p | 6.10p | 123780 |
| 21/03/2025 | 6.25p | 6.30p | 6.00p | 6.10p | 954313 |
| 20/03/2025 | 6.25p | 6.30p | 6.24p | 6.24p | 228171 |
| 19/03/2025 | 6.15p | 6.30p | 6.00p | 6.25p | 35321 |
| 18/03/2025 | 6.15p | 6.30p | 6.00p | 6.15p | 67442 |
| 17/03/2025 | 6.30p | 6.39p | 6.29p | 6.30p | 42324 |
| 14/03/2025 | 6.30p | 6.40p | 6.20p | 6.40p | 76811 |
| 13/03/2025 | 6.25p | 6.40p | 6.10p | 6.30p | 73453 |
| 12/03/2025 | 6.25p | 6.39p | 6.10p | 6.25p | 354880 |
| 11/03/2025 | 6.25p | 6.50p | 6.10p | 6.25p | 809171 |
| 10/03/2025 | 6.10p | 6.40p | 6.00p | 6.25p | 255695 |
| 07/03/2025 | 6.25p | 6.39p | 6.12p | 6.25p | 153034 |
| 06/03/2025 | 6.35p | 6.50p | 6.20p | 6.30p | 39650 |
| 05/03/2025 | 6.25p | 6.50p | 6.12p | 6.35p | 465856 |
| 04/03/2025 | 6.25p | 6.39p | 6.10p | 6.25p | 272263 |
| 03/03/2025 | 6.25p | 6.40p | 6.10p | 6.25p | 576311 |
| 28/02/2025 | 6.20p | 6.55p | 6.10p | 6.25p | 468496 |
| 27/02/2025 | 6.30p | 6.40p | 6.05p | 6.20p | 1424333 |
| 26/02/2025 | 6.25p | 6.40p | 6.12p | 6.30p | 141399 |
*Close Price adjusted for both dividends and splits