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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Zinnwald Lithium (ZNWD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 6.60p | 6.80p | 6.40p | 6.65p | 166126 |
| 25/04/2024 | 6.65p | 6.80p | 6.40p | 6.60p | 75456 |
| 24/04/2024 | 6.70p | 6.80p | 6.50p | 6.65p | 718350 |
| 23/04/2024 | 6.50p | 6.86p | 6.40p | 6.70p | 234783 |
| 22/04/2024 | 6.35p | 6.58p | 6.08p | 6.50p | 550235 |
| 19/04/2024 | 6.35p | 6.50p | 6.08p | 6.08p | 573077 |
| 18/04/2024 | 6.35p | 6.50p | 6.28p | 6.35p | 62321 |
| 17/04/2024 | 6.10p | 6.50p | 6.06p | 6.35p | 525338 |
| 16/04/2024 | 6.10p | 6.20p | 6.00p | 6.10p | 157651 |
| 15/04/2024 | 5.85p | 6.20p | 5.80p | 6.10p | 472678 |
| 12/04/2024 | 5.65p | 6.00p | 5.50p | 5.85p | 319810 |
| 11/04/2024 | 5.60p | 5.80p | 5.50p | 5.65p | 714443 |
| 10/04/2024 | 5.60p | 5.80p | 5.43p | 5.60p | 1785691 |
| 09/04/2024 | 5.65p | 5.80p | 5.40p | 5.60p | 220899 |
| 08/04/2024 | 5.70p | 5.80p | 5.50p | 5.65p | 328651 |
| 05/04/2024 | 5.75p | 6.00p | 5.60p | 5.70p | 495946 |
| 04/04/2024 | 5.80p | 5.94p | 5.60p | 5.75p | 553172 |
| 03/04/2024 | 5.85p | 6.10p | 5.60p | 5.80p | 222289 |
| 02/04/2024 | 5.85p | 6.10p | 5.60p | 5.85p | 195490 |
| 28/03/2024 | 6.05p | 6.10p | 5.63p | 5.85p | 222321 |
| 27/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 255952 |
| 26/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 81143 |
| 25/03/2024 | 6.10p | 6.20p | 6.00p | 6.05p | 107013 |
| 22/03/2024 | 6.30p | 6.40p | 6.00p | 6.10p | 581944 |
| 21/03/2024 | 6.40p | 6.50p | 6.20p | 6.20p | 506459 |
| 20/03/2024 | 6.55p | 6.55p | 6.40p | 6.40p | 81534 |
| 19/03/2024 | 6.55p | 6.60p | 6.25p | 6.40p | 1490993 |
| 18/03/2024 | 6.55p | 6.60p | 6.50p | 6.55p | 157981 |
| 15/03/2024 | 6.50p | 6.60p | 6.00p | 6.55p | 232883 |
| 14/03/2024 | 6.50p | 6.60p | 6.40p | 6.50p | 433454 |
| 13/03/2024 | 6.50p | 6.60p | 6.42p | 6.50p | 722425 |
| 12/03/2024 | 6.50p | 6.60p | 6.40p | 6.50p | 264568 |
| 11/03/2024 | 6.55p | 6.60p | 6.40p | 6.50p | 537615 |
| 08/03/2024 | 6.55p | 6.60p | 6.50p | 6.55p | 52237 |
| 07/03/2024 | 6.75p | 6.94p | 6.50p | 6.55p | 444077 |
| 06/03/2024 | 6.45p | 6.90p | 6.30p | 6.70p | 1761870 |
| 05/03/2024 | 6.45p | 6.60p | 6.30p | 6.45p | 206462 |
| 04/03/2024 | 6.45p | 6.60p | 6.25p | 6.45p | 466856 |
| 01/03/2024 | 6.45p | 6.60p | 6.30p | 6.45p | 122375 |
| 29/02/2024 | 6.60p | 6.80p | 6.20p | 6.45p | 639950 |
| 28/02/2024 | 6.45p | 6.75p | 6.30p | 6.60p | 949440 |
| 27/02/2024 | 6.40p | 6.62p | 6.30p | 6.62p | 978863 |
| 26/02/2024 | 6.65p | 6.98p | 6.30p | 6.40p | 1458828 |
| 23/02/2024 | 6.45p | 6.80p | 6.10p | 6.65p | 1592346 |
| 22/02/2024 | 7.55p | 7.70p | 6.35p | 6.56p | 6639476 |
| 21/02/2024 | 5.65p | 8.30p | 5.60p | 7.55p | 28796140 |
| 20/02/2024 | 5.45p | 5.50p | 5.30p | 5.35p | 491870 |
| 19/02/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 837335 |
| 16/02/2024 | 5.55p | 5.70p | 5.40p | 5.60p | 1058764 |
| 15/02/2024 | 6.05p | 6.10p | 5.50p | 5.70p | 1705314 |
| 14/02/2024 | 6.35p | 6.50p | 6.00p | 6.05p | 679648 |
| 13/02/2024 | 6.35p | 6.47p | 6.20p | 6.35p | 327906 |
| 12/02/2024 | 6.50p | 6.80p | 6.20p | 6.20p | 434907 |
| 09/02/2024 | 6.50p | 6.80p | 6.20p | 6.50p | 353778 |
| 08/02/2024 | 6.50p | 6.80p | 6.20p | 6.50p | 96240 |
| 07/02/2024 | 6.50p | 6.80p | 6.20p | 6.50p | 267115 |
| 06/02/2024 | 6.65p | 6.80p | 6.20p | 6.58p | 416171 |
| 05/02/2024 | 6.75p | 7.00p | 6.35p | 6.65p | 529408 |
| 02/02/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 97847 |
| 01/02/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 97029 |
| 31/01/2024 | 6.75p | 7.00p | 6.50p | 6.60p | 164830 |
| 30/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 112556 |
| 29/01/2024 | 6.80p | 7.00p | 6.50p | 6.75p | 234524 |
| 26/01/2024 | 6.80p | 7.00p | 6.50p | 6.75p | 227696 |
| 25/01/2024 | 6.80p | 7.00p | 6.50p | 6.62p | 132697 |
| 24/01/2024 | 6.80p | 7.00p | 6.60p | 6.75p | 32681 |
| 23/01/2024 | 6.75p | 7.20p | 6.50p | 6.75p | 864327 |
| 22/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 1096335 |
| 19/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 59325 |
| 18/01/2024 | 6.75p | 7.00p | 6.50p | 6.84p | 516592 |
| 17/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 302097 |
| 16/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 109312 |
| 15/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 183811 |
| 12/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 264310 |
| 11/01/2024 | 6.75p | 7.20p | 6.50p | 6.75p | 161513 |
| 10/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 49141 |
| 09/01/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 227894 |
| 08/01/2024 | 6.80p | 7.00p | 6.50p | 6.75p | 138091 |
| 05/01/2024 | 6.80p | 7.00p | 6.60p | 6.80p | 603019 |
| 04/01/2024 | 6.80p | 7.00p | 6.60p | 6.80p | 262240 |
| 03/01/2024 | 6.90p | 7.20p | 6.60p | 6.90p | 348593 |
| 02/01/2024 | 7.00p | 7.20p | 6.60p | 6.90p | 807984 |
| 29/12/2023 | 7.15p | 7.24p | 6.80p | 7.00p | 104424 |
| 28/12/2023 | 7.25p | 7.50p | 6.80p | 7.15p | 256166 |
| 27/12/2023 | 7.55p | 7.80p | 7.00p | 7.25p | 410859 |
| 22/12/2023 | 7.55p | 7.80p | 7.30p | 7.55p | 221420 |
| 21/12/2023 | 7.65p | 7.80p | 7.30p | 7.55p | 241606 |
| 20/12/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 245934 |
| 19/12/2023 | 7.65p | 7.80p | 7.50p | 7.50p | 120280 |
| 18/12/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 78370 |
| 15/12/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 150632 |
| 14/12/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 67228 |
| 13/12/2023 | 7.75p | 7.90p | 7.50p | 7.65p | 307057 |
| 12/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 50801 |
| 11/12/2023 | 7.75p | 8.00p | 7.16p | 7.75p | 105654 |
| 08/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 195178 |
| 07/12/2023 | 7.75p | 8.00p | 7.40p | 7.75p | 93107 |
| 06/12/2023 | 7.75p | 8.00p | 7.40p | 7.40p | 219248 |
| 05/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 23117 |
| 04/12/2023 | 7.75p | 8.20p | 7.50p | 7.75p | 841019 |
| 01/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 201447 |
| 30/11/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 41247 |
| 29/11/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 124169 |
| 28/11/2023 | 8.05p | 8.05p | 7.53p | 7.75p | 165475 |
| 27/11/2023 | 8.05p | 8.30p | 7.80p | 7.80p | 29591 |
| 24/11/2023 | 8.05p | 8.30p | 7.80p | 8.05p | 187753 |
| 23/11/2023 | 8.15p | 8.30p | 8.00p | 8.00p | 78515 |
| 22/11/2023 | 8.15p | 8.30p | 8.00p | 8.15p | 162657 |
| 21/11/2023 | 8.10p | 8.30p | 8.00p | 8.15p | 70697 |
| 20/11/2023 | 8.10p | 8.20p | 8.00p | 8.10p | 34038 |
| 17/11/2023 | 8.10p | 8.20p | 8.00p | 8.10p | 155200 |
| 16/11/2023 | 8.15p | 8.30p | 8.00p | 8.10p | 66944 |
| 15/11/2023 | 8.15p | 8.35p | 7.90p | 8.15p | 427012 |
| 14/11/2023 | 8.15p | 8.30p | 8.00p | 8.15p | 11325 |
| 13/11/2023 | 8.15p | 8.30p | 7.84p | 8.15p | 207712 |
| 10/11/2023 | 8.25p | 8.50p | 8.00p | 8.15p | 90401 |
| 09/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 198639 |
| 08/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 110495 |
| 07/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 137596 |
| 06/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 98568 |
| 03/11/2023 | 8.40p | 8.50p | 8.00p | 8.25p | 148886 |
| 02/11/2023 | 8.40p | 8.49p | 8.30p | 8.30p | 56230 |
| 01/11/2023 | 8.40p | 8.50p | 8.30p | 8.40p | 110696 |
| 31/10/2023 | 8.40p | 8.50p | 8.10p | 8.50p | 319721 |
| 30/10/2023 | 8.65p | 8.80p | 8.30p | 8.40p | 433935 |
| 27/10/2023 | 8.75p | 9.00p | 8.50p | 8.60p | 139667 |
| 26/10/2023 | 8.75p | 9.00p | 8.60p | 8.75p | 65084 |
| 25/10/2023 | 8.70p | 9.00p | 8.50p | 8.75p | 237302 |
| 24/10/2023 | 8.45p | 8.90p | 8.45p | 8.60p | 208481 |
| 23/10/2023 | 8.45p | 8.70p | 8.20p | 8.45p | 116350 |
| 20/10/2023 | 8.45p | 8.68p | 8.20p | 8.45p | 49840 |
| 19/10/2023 | 8.35p | 8.64p | 8.20p | 8.50p | 208827 |
| 18/10/2023 | 8.35p | 8.50p | 8.20p | 8.50p | 104107 |
| 17/10/2023 | 8.25p | 8.50p | 8.00p | 8.35p | 104823 |
| 16/10/2023 | 8.35p | 8.50p | 7.90p | 8.50p | 706236 |
| 13/10/2023 | 8.35p | 8.49p | 8.32p | 8.35p | 63397 |
| 12/10/2023 | 8.35p | 8.50p | 8.20p | 8.35p | 75864 |
| 11/10/2023 | 8.35p | 8.50p | 8.20p | 8.50p | 617046 |
| 10/10/2023 | 8.35p | 8.50p | 8.22p | 8.35p | 131242 |
| 09/10/2023 | 8.30p | 8.50p | 8.20p | 8.35p | 198989 |
| 06/10/2023 | 8.30p | 8.50p | 8.10p | 8.30p | 409241 |
| 05/10/2023 | 8.15p | 8.50p | 8.10p | 8.30p | 71792 |
| 04/10/2023 | 8.30p | 8.40p | 8.00p | 8.15p | 185896 |
| 03/10/2023 | 8.40p | 8.40p | 8.20p | 8.20p | 354672 |
| 02/10/2023 | 8.80p | 9.00p | 8.33p | 8.40p | 622512 |
| 29/09/2023 | 9.00p | 9.00p | 8.60p | 8.80p | 188329 |
| 28/09/2023 | 9.00p | 9.20p | 8.80p | 9.00p | 124176 |
| 27/09/2023 | 9.10p | 9.20p | 9.00p | 9.10p | 137817 |
| 26/09/2023 | 9.15p | 9.27p | 9.00p | 9.10p | 276507 |
| 25/09/2023 | 9.15p | 9.30p | 9.00p | 9.00p | 105724 |
| 22/09/2023 | 9.15p | 9.30p | 9.00p | 9.15p | 235127 |
| 21/09/2023 | 9.10p | 9.25p | 9.00p | 9.15p | 156664 |
| 20/09/2023 | 9.15p | 9.30p | 9.00p | 9.10p | 313905 |
| 19/09/2023 | 9.35p | 9.60p | 9.10p | 9.15p | 342713 |
| 18/09/2023 | 9.35p | 9.35p | 9.21p | 9.35p | 13604 |
| 15/09/2023 | 9.35p | 9.40p | 9.20p | 9.35p | 470930 |
| 14/09/2023 | 9.35p | 9.50p | 9.10p | 9.10p | 293397 |
| 13/09/2023 | 9.35p | 9.35p | 9.22p | 9.35p | 65478 |
| 12/09/2023 | 9.35p | 9.50p | 9.20p | 9.35p | 261688 |
| 11/09/2023 | 9.35p | 9.56p | 9.22p | 9.35p | 162718 |
| 08/09/2023 | 9.40p | 9.50p | 9.30p | 9.35p | 259365 |
| 07/09/2023 | 9.30p | 9.45p | 9.00p | 9.00p | 238117 |
| 06/09/2023 | 8.85p | 9.58p | 8.70p | 9.30p | 410178 |
| 05/09/2023 | 8.65p | 9.06p | 8.50p | 8.85p | 253498 |
| 04/09/2023 | 8.65p | 8.90p | 8.50p | 8.90p | 704528 |
| 01/09/2023 | 8.60p | 8.80p | 8.50p | 8.65p | 325243 |
| 31/08/2023 | 8.65p | 8.70p | 8.50p | 8.60p | 197647 |
| 30/08/2023 | 8.65p | 8.65p | 8.51p | 8.65p | 36731 |
| 29/08/2023 | 8.65p | 8.80p | 8.50p | 8.65p | 230785 |
| 25/08/2023 | 8.65p | 8.78p | 8.50p | 8.50p | 35452 |
| 24/08/2023 | 8.75p | 9.00p | 8.46p | 8.65p | 209107 |
| 23/08/2023 | 8.75p | 9.00p | 8.50p | 8.60p | 206458 |
| 22/08/2023 | 8.85p | 9.00p | 8.55p | 8.75p | 170231 |
| 21/08/2023 | 8.85p | 9.00p | 8.70p | 8.85p | 386182 |
| 18/08/2023 | 9.10p | 9.20p | 8.75p | 8.85p | 324743 |
| 17/08/2023 | 9.35p | 9.50p | 9.00p | 9.00p | 341518 |
| 16/08/2023 | 9.55p | 9.70p | 9.10p | 9.20p | 443520 |
| 15/08/2023 | 9.65p | 9.70p | 9.40p | 9.55p | 183333 |
| 14/08/2023 | 9.65p | 9.80p | 9.50p | 9.65p | 49260 |
| 11/08/2023 | 9.65p | 9.80p | 9.50p | 9.65p | 23575 |
| 10/08/2023 | 9.65p | 9.80p | 9.50p | 9.65p | 11340 |
| 09/08/2023 | 9.75p | 10.00p | 9.50p | 9.65p | 174497 |
| 08/08/2023 | 9.75p | 9.75p | 9.52p | 9.75p | 140301 |
| 07/08/2023 | 9.75p | 10.20p | 9.50p | 9.75p | 516716 |
| 04/08/2023 | 9.75p | 9.75p | 9.51p | 9.74p | 328216 |
| 03/08/2023 | 9.75p | 10.00p | 9.50p | 9.70p | 37114 |
| 02/08/2023 | 9.75p | 10.00p | 9.50p | 9.80p | 383761 |
| 01/08/2023 | 9.75p | 10.00p | 9.50p | 9.70p | 712270 |
| 31/07/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 272755 |
| 28/07/2023 | 9.75p | 10.01p | 9.50p | 9.75p | 385576 |
| 27/07/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 290602 |
| 26/07/2023 | 9.75p | 10.00p | 9.51p | 9.75p | 40779 |
| 25/07/2023 | 9.75p | 10.00p | 9.47p | 9.75p | 485719 |
| 24/07/2023 | 9.85p | 10.00p | 9.53p | 9.75p | 350809 |
| 21/07/2023 | 9.85p | 9.94p | 9.75p | 9.85p | 16760 |
| 20/07/2023 | 9.85p | 10.10p | 9.70p | 10.10p | 254638 |
| 19/07/2023 | 9.85p | 10.20p | 9.70p | 9.85p | 482327 |
| 18/07/2023 | 9.85p | 10.00p | 9.70p | 9.85p | 82509 |
| 17/07/2023 | 9.85p | 10.00p | 9.70p | 9.85p | 109899 |
| 14/07/2023 | 9.60p | 10.00p | 9.40p | 9.85p | 1235417 |
*Close Price adjusted for both dividends and splits