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 CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Watch Halma (HLMA) by Harvey Jones in The Motley Fool
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
Atlantic Lithium Limited NPV (DI) (ALL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | 10.00p | 10.50p | 9.20p | 9.80p | 3589058 |
| 05/09/2025 | 9.98p | 10.00p | 9.00p | 9.65p | 880765 |
| 04/09/2025 | 9.00p | 9.98p | 8.72p | 9.10p | 1346346 |
| 03/09/2025 | 9.30p | 9.98p | 8.50p | 9.00p | 3158349 |
| 02/09/2025 | 8.60p | 8.90p | 8.10p | 8.08p | 1930360 |
| 01/09/2025 | 8.98p | 9.00p | 8.06p | 8.35p | 724878 |
| 29/08/2025 | 7.70p | 8.48p | 7.50p | 8.00p | 902342 |
| 28/08/2025 | 7.68p | 8.60p | 7.31p | 8.04p | 1288172 |
| 27/08/2025 | 7.50p | 8.60p | 7.50p | 7.50p | 720893 |
| 26/08/2025 | 8.48p | 8.50p | 7.02p | 7.80p | 209959 |
| 22/08/2025 | 8.28p | 8.58p | 7.32p | 8.30p | 280196 |
| 21/08/2025 | 7.52p | 8.58p | 7.32p | 8.05p | 386358 |
| 20/08/2025 | 8.58p | 8.60p | 7.52p | 7.75p | 229161 |
| 19/08/2025 | 8.20p | 8.60p | 7.50p | 8.01p | 501034 |
| 18/08/2025 | 8.58p | 8.58p | 7.52p | 7.60p | 209755 |
| 15/08/2025 | 7.32p | 8.50p | 7.32p | 8.05p | 176416 |
| 14/08/2025 | 7.32p | 7.98p | 7.32p | 7.56p | 284190 |
| 13/08/2025 | 7.32p | 8.48p | 7.30p | 7.40p | 475909 |
| 12/08/2025 | 7.32p | 8.50p | 7.32p | 7.65p | 134915 |
| 11/08/2025 | 7.32p | 8.00p | 7.32p | 7.65p | 456401 |
| 08/08/2025 | 7.32p | 8.48p | 7.32p | 7.54p | 226695 |
| 07/08/2025 | 7.52p | 8.48p | 7.32p | 7.80p | 191305 |
| 06/08/2025 | 7.52p | 8.48p | 7.32p | 7.90p | 107531 |
| 05/08/2025 | 7.52p | 8.58p | 7.52p | 8.00p | 173226 |
| 04/08/2025 | 8.48p | 8.58p | 7.32p | 8.05p | 120518 |
| 01/08/2025 | 8.30p | 8.00p | 7.32p | 7.65p | 480987 |
| 31/07/2025 | 8.30p | 9.28p | 7.56p | 7.62p | 1534812 |
| 30/07/2025 | 8.80p | 8.80p | 8.32p | 8.45p | 887873 |
| 29/07/2025 | 8.80p | 8.96p | 8.30p | 8.67p | 555016 |
| 28/07/2025 | 8.90p | 9.10p | 8.22p | 8.80p | 1663825 |
| 25/07/2025 | 8.10p | 8.90p | 7.50p | 8.90p | 1615825 |
| 24/07/2025 | 7.92p | 8.28p | 7.52p | 7.90p | 212765 |
| 23/07/2025 | 8.18p | 8.28p | 7.52p | 7.92p | 1432933 |
| 22/07/2025 | 7.66p | 8.20p | 6.52p | 8.20p | 1126960 |
| 21/07/2025 | 7.44p | 7.98p | 6.22p | 7.70p | 755065 |
| 18/07/2025 | 7.26p | 7.98p | 6.92p | 7.45p | 264122 |
| 17/07/2025 | 7.98p | 7.98p | 7.00p | 7.00p | 281925 |
| 16/07/2025 | 7.98p | 7.98p | 7.00p | 7.50p | 311213 |
| 15/07/2025 | 7.18p | 7.98p | 7.00p | 7.76p | 619428 |
| 14/07/2025 | 7.08p | 8.00p | 7.02p | 7.55p | 248545 |
| 11/07/2025 | 7.08p | 7.98p | 6.72p | 7.12p | 714532 |
| 10/07/2025 | 7.48p | 7.68p | 6.72p | 7.27p | 221515 |
| 09/07/2025 | 7.48p | 7.98p | 6.62p | 7.40p | 1876752 |
| 08/07/2025 | 6.74p | 7.48p | 6.52p | 6.96p | 219015 |
| 07/07/2025 | 7.50p | 7.50p | 6.34p | 6.75p | 182344 |
| 04/07/2025 | 6.70p | 7.30p | 6.22p | 6.75p | 692112 |
| 03/07/2025 | 7.06p | 7.48p | 6.32p | 6.70p | 923862 |
| 02/07/2025 | 6.76p | 7.50p | 6.76p | 7.14p | 353144 |
| 01/07/2025 | 6.52p | 7.28p | 6.52p | 6.90p | 156265 |
| 30/06/2025 | 6.88p | 7.31p | 6.52p | 7.14p | 1149729 |
| 27/06/2025 | 7.18p | 7.20p | 6.58p | 7.02p | 735790 |
| 26/06/2025 | 7.50p | 8.48p | 6.82p | 7.16p | 563125 |
| 25/06/2025 | 7.98p | 7.98p | 7.02p | 7.50p | 152306 |
| 24/06/2025 | 7.22p | 7.98p | 7.12p | 7.18p | 465346 |
| 23/06/2025 | 8.48p | 8.48p | 7.35p | 7.48p | 581801 |
| 20/06/2025 | 8.30p | 8.40p | 7.60p | 8.30p | 701579 |
| 19/06/2025 | 8.08p | 8.48p | 7.52p | 7.85p | 442451 |
| 18/06/2025 | 7.52p | 8.24p | 7.52p | 7.75p | 653508 |
| 17/06/2025 | 8.14p | 8.78p | 7.52p | 7.78p | 1011180 |
| 16/06/2025 | 8.34p | 8.98p | 7.52p | 8.14p | 1676490 |
| 13/06/2025 | 8.40p | 9.20p | 8.02p | 8.15p | 3921316 |
| 12/06/2025 | 6.68p | 8.40p | 6.50p | 8.34p | 2953184 |
| 11/06/2025 | 6.50p | 7.00p | 6.02p | 6.75p | 4113757 |
| 10/06/2025 | 5.98p | 6.04p | 5.56p | 6.04p | 906728 |
| 09/06/2025 | 5.78p | 5.98p | 5.44p | 5.76p | 609967 |
| 06/06/2025 | 5.78p | 5.78p | 5.34p | 5.69p | 908391 |
| 05/06/2025 | 5.70p | 5.80p | 5.50p | 5.80p | 1875329 |
| 04/06/2025 | 5.48p | 5.98p | 5.32p | 5.76p | 317215 |
| 03/06/2025 | 5.98p | 5.98p | 5.54p | 5.82p | 1980387 |
| 02/06/2025 | 6.18p | 6.28p | 5.76p | 5.79p | 1653372 |
| 30/05/2025 | 6.60p | 6.78p | 5.62p | 5.79p | 2941499 |
| 29/05/2025 | 6.40p | 6.78p | 6.00p | 6.54p | 1315907 |
| 28/05/2025 | 6.66p | 6.78p | 6.50p | 6.56p | 284669 |
| 27/05/2025 | 6.98p | 6.98p | 6.50p | 6.50p | 541487 |
| 23/05/2025 | 6.80p | 7.18p | 6.50p | 6.57p | 355373 |
| 22/05/2025 | 7.18p | 7.18p | 6.52p | 6.78p | 432925 |
| 21/05/2025 | 7.00p | 7.18p | 6.60p | 6.60p | 702080 |
| 20/05/2025 | 6.72p | 7.28p | 6.52p | 6.85p | 508898 |
| 19/05/2025 | 7.14p | 7.28p | 6.52p | 6.90p | 75203 |
| 16/05/2025 | 7.00p | 7.00p | 6.52p | 6.70p | 820728 |
| 15/05/2025 | 7.08p | 7.48p | 6.52p | 6.90p | 251731 |
| 14/05/2025 | 7.38p | 7.48p | 6.60p | 6.99p | 500713 |
| 13/05/2025 | 6.90p | 7.48p | 6.52p | 6.80p | 527483 |
| 12/05/2025 | 7.10p | 7.48p | 6.58p | 6.70p | 1124813 |
| 09/05/2025 | 7.02p | 7.48p | 6.62p | 7.20p | 1166587 |
| 08/05/2025 | 8.00p | 8.00p | 7.02p | 7.18p | 1386151 |
| 07/05/2025 | 7.68p | 7.80p | 7.10p | 7.74p | 2018143 |
| 06/05/2025 | 7.26p | 7.63p | 6.66p | 7.20p | 1050528 |
| 02/05/2025 | 7.26p | 7.68p | 6.42p | 7.25p | 1114055 |
| 01/05/2025 | 6.46p | 7.00p | 6.22p | 6.76p | 2159974 |
| 30/04/2025 | 6.50p | 6.82p | 6.00p | 6.82p | 587583 |
| 29/04/2025 | 6.36p | 7.08p | 6.36p | 6.68p | 554381 |
| 28/04/2025 | 7.48p | 7.48p | 6.46p | 6.46p | 413278 |
| 25/04/2025 | 7.36p | 7.48p | 6.52p | 7.00p | 890157 |
| 24/04/2025 | 7.24p | 7.68p | 5.86p | 7.00p | 4596983 |
| 23/04/2025 | 7.46p | 7.70p | 7.02p | 7.45p | 559148 |
| 22/04/2025 | 7.22p | 7.68p | 7.02p | 7.44p | 777770 |
| 17/04/2025 | 7.02p | 7.68p | 6.96p | 7.22p | 439715 |
| 16/04/2025 | 7.70p | 7.70p | 7.00p | 7.23p | 532467 |
| 15/04/2025 | 7.50p | 7.98p | 6.70p | 7.50p | 452753 |
| 14/04/2025 | 6.98p | 7.48p | 6.70p | 6.70p | 812109 |
| 11/04/2025 | 7.38p | 8.00p | 6.93p | 7.48p | 848790 |
| 10/04/2025 | 7.48p | 7.98p | 7.00p | 7.20p | 2024365 |
| 09/04/2025 | 7.50p | 7.96p | 6.52p | 7.40p | 524284 |
| 08/04/2025 | 6.94p | 7.48p | 6.52p | 7.20p | 2138289 |
| 07/04/2025 | 7.00p | 7.68p | 6.10p | 6.54p | 2030997 |
| 04/04/2025 | 7.48p | 7.48p | 6.60p | 7.00p | 3542507 |
| 03/04/2025 | 7.28p | 7.68p | 7.02p | 7.46p | 2239209 |
| 02/04/2025 | 7.52p | 8.16p | 6.70p | 7.40p | 3505731 |
| 01/04/2025 | 8.12p | 8.48p | 7.52p | 7.80p | 628786 |
| 31/03/2025 | 8.70p | 8.70p | 8.09p | 8.23p | 671478 |
| 28/03/2025 | 8.00p | 8.69p | 8.00p | 8.55p | 572892 |
| 27/03/2025 | 8.65p | 8.65p | 8.00p | 8.10p | 1519551 |
| 26/03/2025 | 8.40p | 8.97p | 8.10p | 8.68p | 1015821 |
| 25/03/2025 | 9.00p | 9.00p | 8.20p | 8.34p | 1180514 |
| 24/03/2025 | 8.50p | 9.29p | 8.10p | 8.55p | 980361 |
| 21/03/2025 | 8.30p | 9.00p | 8.30p | 8.57p | 248134 |
| 20/03/2025 | 8.45p | 8.99p | 8.31p | 8.72p | 321518 |
| 19/03/2025 | 9.00p | 9.29p | 8.50p | 8.90p | 672340 |
| 18/03/2025 | 8.90p | 8.99p | 8.41p | 8.70p | 258206 |
| 17/03/2025 | 8.99p | 8.99p | 8.41p | 8.90p | 246400 |
| 14/03/2025 | 9.10p | 9.10p | 8.01p | 8.79p | 1614956 |
| 13/03/2025 | 8.51p | 9.09p | 8.31p | 8.50p | 508347 |
| 12/03/2025 | 9.09p | 9.09p | 8.40p | 8.80p | 193546 |
| 11/03/2025 | 8.40p | 9.09p | 8.03p | 8.70p | 482630 |
| 10/03/2025 | 8.60p | 9.09p | 8.24p | 8.76p | 924825 |
| 07/03/2025 | 8.60p | 8.90p | 8.36p | 8.90p | 214889 |
| 06/03/2025 | 8.80p | 9.07p | 8.21p | 8.84p | 1543403 |
| 05/03/2025 | 8.80p | 9.10p | 8.58p | 9.10p | 539482 |
| 04/03/2025 | 9.00p | 9.10p | 8.50p | 8.71p | 641870 |
| 03/03/2025 | 8.90p | 9.45p | 8.50p | 9.10p | 752510 |
| 28/02/2025 | 8.52p | 8.91p | 8.50p | 8.70p | 1131746 |
| 27/02/2025 | 9.44p | 9.49p | 8.50p | 9.00p | 976187 |
| 26/02/2025 | 9.70p | 10.18p | 9.20p | 9.50p | 523991 |
| 25/02/2025 | 10.00p | 10.00p | 9.23p | 9.23p | 728295 |
| 24/02/2025 | 9.50p | 10.20p | 9.00p | 9.41p | 1367349 |
| 21/02/2025 | 9.95p | 9.99p | 9.30p | 9.81p | 366426 |
| 20/02/2025 | 9.01p | 9.97p | 8.84p | 9.85p | 1656711 |
| 19/02/2025 | 10.20p | 10.20p | 9.11p | 9.36p | 1922655 |
| 18/02/2025 | 10.32p | 10.60p | 9.75p | 9.75p | 1606985 |
| 17/02/2025 | 10.48p | 10.61p | 10.02p | 10.61p | 224864 |
| 14/02/2025 | 10.30p | 10.48p | 9.81p | 10.40p | 312918 |
| 13/02/2025 | 10.24p | 10.48p | 10.14p | 10.17p | 271398 |
| 12/02/2025 | 9.50p | 10.24p | 9.50p | 10.12p | 435908 |
| 11/02/2025 | 10.18p | 10.90p | 9.83p | 9.87p | 1323499 |
| 10/02/2025 | 10.30p | 10.98p | 9.61p | 9.87p | 2069170 |
| 07/02/2025 | 10.40p | 11.25p | 10.22p | 10.34p | 576264 |
| 06/02/2025 | 10.80p | 11.30p | 10.50p | 10.59p | 1346996 |
| 05/02/2025 | 9.99p | 11.48p | 9.51p | 11.02p | 2402672 |
| 04/02/2025 | 10.80p | 11.00p | 8.47p | 9.83p | 9505687 |
| 03/02/2025 | 11.02p | 11.98p | 9.86p | 10.80p | 2525467 |
| 31/01/2025 | 11.20p | 12.20p | 11.20p | 11.98p | 384981 |
| 30/01/2025 | 11.50p | 12.28p | 11.20p | 11.44p | 434700 |
| 29/01/2025 | 11.50p | 12.20p | 11.34p | 11.58p | 542557 |
| 28/01/2025 | 11.80p | 12.18p | 11.50p | 11.60p | 442848 |
| 27/01/2025 | 11.70p | 12.18p | 11.32p | 11.85p | 487703 |
| 24/01/2025 | 12.02p | 12.98p | 11.35p | 12.00p | 3224007 |
| 23/01/2025 | 12.32p | 12.98p | 12.00p | 12.38p | 1012638 |
| 22/01/2025 | 12.30p | 13.48p | 12.28p | 12.74p | 761799 |
| 21/01/2025 | 13.10p | 13.10p | 12.26p | 12.67p | 305970 |
| 20/01/2025 | 12.58p | 13.48p | 12.44p | 12.50p | 383577 |
| 17/01/2025 | 12.80p | 13.26p | 12.28p | 12.73p | 267468 |
| 16/01/2025 | 13.22p | 13.58p | 12.92p | 12.92p | 371152 |
| 15/01/2025 | 12.90p | 13.94p | 12.80p | 13.54p | 277832 |
| 14/01/2025 | 13.02p | 13.38p | 12.56p | 13.00p | 798641 |
| 13/01/2025 | 13.08p | 13.94p | 12.28p | 13.20p | 253625 |
| 10/01/2025 | 13.22p | 13.58p | 12.32p | 13.58p | 1180698 |
| 09/01/2025 | 13.40p | 13.98p | 13.02p | 13.64p | 123822 |
| 08/01/2025 | 13.50p | 14.00p | 13.40p | 13.40p | 117058 |
| 07/01/2025 | 13.80p | 13.94p | 13.00p | 13.71p | 398074 |
| 06/01/2025 | 14.52p | 14.98p | 12.99p | 13.59p | 1927230 |
| 03/01/2025 | 14.78p | 15.20p | 14.54p | 14.62p | 630609 |
| 02/01/2025 | 17.00p | 17.00p | 14.63p | 14.86p | 2774001 |
| 31/12/2024 | 16.62p | 17.50p | 16.52p | 16.95p | 198892 |
| 30/12/2024 | 18.00p | 18.00p | 16.58p | 17.30p | 3332857 |
| 27/12/2024 | 15.42p | 18.10p | 14.58p | 17.77p | 3392265 |
| 24/12/2024 | 15.20p | 15.80p | 14.22p | 15.71p | 732394 |
| 23/12/2024 | 14.52p | 15.45p | 13.72p | 14.52p | 2774776 |
| 20/12/2024 | 13.90p | 14.72p | 13.90p | 14.50p | 1806344 |
| 19/12/2024 | 13.06p | 14.34p | 13.06p | 13.98p | 840758 |
| 18/12/2024 | 13.22p | 14.20p | 13.22p | 13.77p | 1691189 |
| 17/12/2024 | 13.42p | 14.26p | 13.30p | 14.11p | 1880964 |
| 16/12/2024 | 12.80p | 14.30p | 12.80p | 13.64p | 2235343 |
| 13/12/2024 | 13.66p | 14.00p | 12.51p | 13.24p | 1861742 |
| 12/12/2024 | 13.96p | 14.00p | 12.70p | 12.76p | 1084337 |
| 11/12/2024 | 12.70p | 14.00p | 12.70p | 13.10p | 1051025 |
| 10/12/2024 | 14.00p | 14.80p | 12.60p | 12.60p | 1559209 |
| 09/12/2024 | 13.28p | 14.70p | 12.40p | 14.00p | 3548702 |
| 06/12/2024 | 12.20p | 13.28p | 11.72p | 12.46p | 337436 |
| 05/12/2024 | 11.28p | 12.98p | 11.28p | 11.80p | 624538 |
| 04/12/2024 | 12.00p | 12.86p | 11.28p | 11.63p | 172276 |
| 03/12/2024 | 11.64p | 12.00p | 11.28p | 11.64p | 206768 |
| 02/12/2024 | 11.28p | 12.48p | 11.28p | 11.53p | 218743 |
| 29/11/2024 | 11.40p | 12.30p | 11.30p | 11.70p | 1253650 |
| 28/11/2024 | 12.50p | 13.08p | 11.52p | 12.21p | 681989 |
| 27/11/2024 | 13.50p | 13.50p | 11.64p | 13.12p | 1271467 |
| 26/11/2024 | 11.50p | 14.00p | 11.50p | 13.21p | 2507575 |
| 25/11/2024 | 11.78p | 12.68p | 11.33p | 12.16p | 525957 |
| 22/11/2024 | 11.32p | 12.98p | 11.32p | 11.88p | 889118 |
| 21/11/2024 | 11.70p | 13.00p | 11.52p | 11.85p | 535509 |
*Close Price adjusted for both dividends and splits