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 SThree (STEM) by Berenberg
- Buy Netcall (NET) by Canaccord Genuity
- Buy Midwich Group (MIDW) by Berenberg
- Buy Funding Circle Holdings (FCH) by Canaccord Genuity
- Buy Agronomics Limited (ANIC) by Canaccord Genuity
- Buy QinetiQ Group (QQ.) by Tom Winnifrith in ShareProphets
- Buy QinetiQ Group (QQ.) by Steve Moore in ShareProphets
- Sell DP Poland (DPP) by Steve Moore in ShareProphets
- Watch Investec (INVP) by Mark Hartley in The Motley Fool
- Buy Compass Group (CPG) by Shore Capital
- Buy Smith & Nephew (SN.) by Shore Capital
- Buy Wickes Group (WIX) by Shore Capital
- Buy ITV (ITV) by William Kay in The Times - Tempus
- Sector Perform QinetiQ Group (QQ.) by RBC Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Overweight Standard Chartered (STAN) by JP Morgan
- Buy SSE (SSE) by Kepler Cheuvreux
- Overweight Marks & Spencer Group (MKS) by JP Morgan
- Hold Intertek Group (ITRK) by Jefferies
- Neutral Rotork (ROR) by Exane
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 3389849 |
| 06/10/2025 | 1.23p | 1.30p | 1.15p | 1.25p | 2213428 |
| 03/10/2025 | 1.20p | 1.29p | 1.15p | 1.23p | 3881192 |
| 02/10/2025 | 1.20p | 1.25p | 1.16p | 1.20p | 1064850 |
| 01/10/2025 | 1.25p | 1.25p | 1.16p | 1.20p | 3893240 |
| 30/09/2025 | 1.10p | 1.25p | 1.10p | 1.25p | 8377632 |
| 29/09/2025 | 1.10p | 1.15p | 1.05p | 1.10p | 445544 |
| 26/09/2025 | 1.08p | 1.15p | 1.00p | 1.10p | 4504325 |
| 25/09/2025 | 1.15p | 1.15p | 1.00p | 1.08p | 12074600 |
| 24/09/2025 | 1.13p | 1.18p | 1.10p | 1.15p | 2105785 |
| 23/09/2025 | 1.15p | 1.20p | 1.10p | 1.13p | 3270855 |
| 22/09/2025 | 1.13p | 1.20p | 1.10p | 1.15p | 3253831 |
| 19/09/2025 | 1.08p | 1.15p | 1.05p | 1.13p | 7682545 |
| 18/09/2025 | 1.05p | 1.10p | 1.03p | 1.08p | 1571713 |
| 17/09/2025 | 1.05p | 1.10p | 1.02p | 1.05p | 1928813 |
| 16/09/2025 | 1.08p | 1.08p | 1.08p | 1.08p | 220328 |
| 15/09/2025 | 1.08p | 1.15p | 1.00p | 1.08p | 674897 |
| 12/09/2025 | 1.10p | 1.15p | 1.05p | 1.08p | 5537180 |
| 11/09/2025 | 1.15p | 1.15p | 1.15p | 1.10p | 2658954 |
| 10/09/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 4288629 |
| 09/09/2025 | 1.03p | 1.19p | 1.00p | 1.15p | 6272384 |
| 08/09/2025 | 1.00p | 1.05p | 1.00p | 1.03p | 3036579 |
| 05/09/2025 | 1.03p | 1.05p | 0.96p | 1.00p | 2549134 |
| 04/09/2025 | 1.05p | 1.10p | 1.01p | 1.03p | 713839 |
| 03/09/2025 | 1.00p | 1.10p | 1.00p | 1.05p | 1347042 |
| 02/09/2025 | 1.05p | 1.07p | 0.97p | 1.00p | 1670812 |
| 01/09/2025 | 0.98p | 1.10p | 0.95p | 1.05p | 6035238 |
| 29/08/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 621437 |
| 28/08/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 973802 |
| 27/08/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 2354217 |
| 26/08/2025 | 1.00p | 1.05p | 0.95p | 0.98p | 1545731 |
| 22/08/2025 | 1.00p | 1.05p | 0.96p | 1.00p | 1111350 |
| 21/08/2025 | 0.98p | 1.02p | 0.96p | 1.00p | 1493345 |
| 20/08/2025 | 1.00p | 1.05p | 0.95p | 0.98p | 609700 |
| 19/08/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 610364 |
| 18/08/2025 | 1.00p | 1.05p | 0.98p | 1.00p | 1322190 |
| 15/08/2025 | 0.95p | 1.12p | 0.93p | 1.00p | 7745816 |
| 14/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 710641 |
| 13/08/2025 | 0.95p | 1.00p | 0.93p | 0.95p | 3547952 |
| 12/08/2025 | 0.95p | 1.00p | 0.93p | 0.95p | 1103678 |
| 11/08/2025 | 0.98p | 1.00p | 0.92p | 0.95p | 4402027 |
| 08/08/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 81678 |
| 07/08/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 367790 |
| 06/08/2025 | 0.95p | 0.98p | 0.94p | 0.98p | 248815 |
| 05/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 1439636 |
| 04/08/2025 | 0.98p | 1.00p | 0.94p | 0.95p | 2044825 |
| 01/08/2025 | 1.00p | 1.00p | 0.95p | 0.98p | 7049173 |
| 31/07/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 2766727 |
| 30/07/2025 | 1.03p | 1.10p | 0.96p | 1.00p | 3128846 |
| 29/07/2025 | 1.05p | 1.10p | 0.96p | 1.03p | 453263 |
| 28/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 1188495 |
| 25/07/2025 | 1.03p | 1.10p | 0.98p | 1.05p | 3330348 |
| 24/07/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 1593722 |
| 23/07/2025 | 1.00p | 1.10p | 0.96p | 1.03p | 3407688 |
| 22/07/2025 | 0.95p | 1.05p | 0.92p | 1.00p | 2418179 |
| 21/07/2025 | 1.08p | 1.10p | 0.90p | 0.95p | 16221674 |
| 18/07/2025 | 1.13p | 1.13p | 1.00p | 1.08p | 3903110 |
| 17/07/2025 | 1.20p | 1.25p | 1.10p | 1.13p | 4041138 |
| 16/07/2025 | 1.20p | 1.25p | 1.16p | 1.20p | 2544197 |
| 15/07/2025 | 1.08p | 1.25p | 1.05p | 1.20p | 17706918 |
| 14/07/2025 | 1.05p | 1.10p | 1.05p | 1.08p | 3107634 |
| 11/07/2025 | 0.98p | 1.09p | 0.96p | 1.05p | 7676784 |
| 10/07/2025 | 0.98p | 1.00p | 0.97p | 0.98p | 1303951 |
| 09/07/2025 | 0.98p | 1.00p | 0.96p | 0.98p | 2871730 |
| 08/07/2025 | 1.00p | 1.05p | 0.95p | 0.98p | 473831 |
| 07/07/2025 | 1.03p | 1.05p | 0.97p | 1.00p | 3100383 |
| 04/07/2025 | 1.05p | 1.05p | 1.00p | 1.03p | 1952213 |
| 03/07/2025 | 0.98p | 1.05p | 0.95p | 1.03p | 4084999 |
| 02/07/2025 | 0.98p | 1.00p | 0.95p | 0.98p | 857861 |
| 01/07/2025 | 0.98p | 1.00p | 0.96p | 0.98p | 4021797 |
| 30/06/2025 | 1.00p | 1.05p | 0.96p | 0.98p | 3043474 |
| 27/06/2025 | 1.03p | 1.05p | 0.96p | 1.00p | 3500351 |
| 26/06/2025 | 1.03p | 1.05p | 1.01p | 1.03p | 2359576 |
| 25/06/2025 | 1.03p | 1.05p | 1.00p | 1.05p | 1609264 |
| 24/06/2025 | 1.08p | 1.08p | 1.00p | 1.03p | 2567867 |
| 23/06/2025 | 1.03p | 1.10p | 1.00p | 1.05p | 7543692 |
| 20/06/2025 | 1.03p | 1.05p | 1.00p | 1.03p | 4727814 |
| 19/06/2025 | 1.03p | 1.05p | 1.00p | 1.03p | 1606345 |
| 18/06/2025 | 1.03p | 1.04p | 1.00p | 1.03p | 798566 |
| 17/06/2025 | 1.03p | 1.05p | 1.03p | 1.03p | 2553702 |
| 16/06/2025 | 1.05p | 1.10p | 1.03p | 1.05p | 2024299 |
| 13/06/2025 | 1.13p | 1.15p | 1.00p | 1.05p | 5517919 |
| 12/06/2025 | 1.13p | 1.15p | 1.10p | 1.13p | 2704647 |
| 11/06/2025 | 1.13p | 1.15p | 1.10p | 1.13p | 2660335 |
| 10/06/2025 | 1.13p | 1.15p | 1.12p | 1.13p | 1090018 |
| 09/06/2025 | 1.13p | 1.18p | 1.10p | 1.13p | 6282142 |
| 06/06/2025 | 1.13p | 1.13p | 1.08p | 1.13p | 2176209 |
| 05/06/2025 | 1.13p | 1.15p | 1.05p | 1.10p | 2409570 |
| 04/06/2025 | 1.05p | 1.15p | 1.05p | 1.10p | 3295955 |
| 03/06/2025 | 1.03p | 1.10p | 1.00p | 1.05p | 3009889 |
| 02/06/2025 | 1.08p | 1.08p | 1.00p | 1.03p | 4876948 |
| 30/05/2025 | 1.08p | 1.15p | 1.00p | 1.08p | 964704 |
| 29/05/2025 | 1.05p | 1.15p | 1.03p | 1.08p | 22555816 |
| 28/05/2025 | 1.10p | 1.11p | 1.03p | 1.05p | 6741875 |
| 27/05/2025 | 1.10p | 1.15p | 1.05p | 1.10p | 3627961 |
| 23/05/2025 | 1.15p | 1.20p | 1.09p | 1.10p | 2673993 |
| 22/05/2025 | 1.10p | 1.20p | 1.08p | 1.15p | 3364999 |
| 21/05/2025 | 1.08p | 1.14p | 1.07p | 1.10p | 2438033 |
| 20/05/2025 | 1.10p | 1.15p | 1.06p | 1.08p | 2366620 |
| 19/05/2025 | 1.08p | 1.15p | 1.08p | 1.10p | 2851696 |
| 16/05/2025 | 1.08p | 1.10p | 1.04p | 1.08p | 1564658 |
| 15/05/2025 | 1.13p | 1.15p | 1.03p | 1.13p | 8906912 |
| 14/05/2025 | 1.28p | 1.30p | 1.00p | 1.15p | 35675340 |
| 13/05/2025 | 1.40p | 1.44p | 1.35p | 1.38p | 4791247 |
| 12/05/2025 | 1.45p | 1.50p | 1.36p | 1.40p | 2660800 |
| 09/05/2025 | 1.40p | 1.50p | 1.40p | 1.45p | 4304005 |
| 08/05/2025 | 1.43p | 1.45p | 1.37p | 1.40p | 3649885 |
| 07/05/2025 | 1.45p | 1.47p | 1.40p | 1.43p | 2275320 |
| 06/05/2025 | 1.45p | 1.49p | 1.43p | 1.45p | 1307825 |
| 02/05/2025 | 1.43p | 1.50p | 1.40p | 1.45p | 2387572 |
| 01/05/2025 | 1.45p | 1.45p | 1.40p | 1.43p | 2441719 |
| 30/04/2025 | 1.48p | 1.50p | 1.41p | 1.45p | 3698204 |
| 29/04/2025 | 1.50p | 1.55p | 1.43p | 1.48p | 3629623 |
| 28/04/2025 | 1.48p | 1.55p | 1.44p | 1.48p | 1248038 |
| 25/04/2025 | 1.48p | 1.55p | 1.40p | 1.48p | 674454 |
| 24/04/2025 | 1.48p | 1.53p | 1.48p | 1.48p | 888336 |
| 23/04/2025 | 1.53p | 1.54p | 1.40p | 1.48p | 561724 |
| 22/04/2025 | 1.55p | 1.60p | 1.40p | 1.53p | 7125427 |
| 17/04/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 1871257 |
| 16/04/2025 | 1.55p | 1.60p | 1.54p | 1.55p | 432279 |
| 15/04/2025 | 1.53p | 1.60p | 1.45p | 1.55p | 2627943 |
| 14/04/2025 | 1.48p | 1.60p | 1.48p | 1.53p | 4116133 |
| 11/04/2025 | 1.48p | 1.55p | 1.39p | 1.48p | 1084352 |
| 10/04/2025 | 1.45p | 1.55p | 1.40p | 1.48p | 1297429 |
| 09/04/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 6805053 |
| 08/04/2025 | 1.45p | 1.55p | 1.43p | 1.50p | 3972440 |
| 07/04/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 8919854 |
| 04/04/2025 | 1.55p | 1.60p | 1.40p | 1.45p | 3217974 |
| 03/04/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 916126 |
| 02/04/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 2176926 |
| 01/04/2025 | 1.58p | 1.60p | 1.52p | 1.55p | 1253168 |
| 31/03/2025 | 1.63p | 1.63p | 1.55p | 1.58p | 678444 |
| 28/03/2025 | 1.70p | 1.75p | 1.60p | 1.63p | 4120546 |
| 27/03/2025 | 1.65p | 1.75p | 1.65p | 1.70p | 2620351 |
| 26/03/2025 | 1.65p | 1.70p | 1.64p | 1.65p | 1276301 |
| 25/03/2025 | 1.58p | 1.70p | 1.58p | 1.65p | 4519028 |
| 24/03/2025 | 1.60p | 1.65p | 1.55p | 1.58p | 1066067 |
| 21/03/2025 | 1.55p | 1.60p | 1.52p | 1.58p | 7476844 |
| 20/03/2025 | 1.60p | 1.62p | 1.52p | 1.55p | 1157707 |
| 19/03/2025 | 1.60p | 1.65p | 1.55p | 1.60p | 2752183 |
| 18/03/2025 | 1.55p | 1.65p | 1.55p | 1.60p | 3882073 |
| 17/03/2025 | 1.43p | 1.59p | 1.43p | 1.55p | 6635960 |
| 14/03/2025 | 1.43p | 1.45p | 1.36p | 1.43p | 5674191 |
| 13/03/2025 | 1.43p | 1.43p | 1.41p | 1.43p | 1146927 |
| 12/03/2025 | 1.53p | 1.53p | 1.40p | 1.43p | 4944753 |
| 11/03/2025 | 1.55p | 1.55p | 1.50p | 1.53p | 813177 |
| 10/03/2025 | 1.55p | 1.65p | 1.50p | 1.53p | 8837246 |
| 07/03/2025 | 1.40p | 1.56p | 1.35p | 1.55p | 6266773 |
| 06/03/2025 | 1.40p | 1.42p | 1.35p | 1.40p | 706115 |
| 05/03/2025 | 1.45p | 1.50p | 1.40p | 1.40p | 2032037 |
| 04/03/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2338911 |
| 03/03/2025 | 1.48p | 1.50p | 1.43p | 1.45p | 1339669 |
| 28/02/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1135025 |
| 27/02/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1235418 |
| 26/02/2025 | 1.45p | 1.50p | 1.40p | 1.48p | 2480459 |
| 25/02/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2683958 |
| 24/02/2025 | 1.53p | 1.55p | 1.40p | 1.50p | 3613222 |
| 21/02/2025 | 1.53p | 1.53p | 1.51p | 1.53p | 499347 |
| 20/02/2025 | 1.55p | 1.58p | 1.50p | 1.53p | 2693809 |
| 19/02/2025 | 1.58p | 1.60p | 1.52p | 1.55p | 868516 |
| 18/02/2025 | 1.63p | 1.63p | 1.56p | 1.58p | 3574729 |
| 17/02/2025 | 1.65p | 1.70p | 1.57p | 1.60p | 750817 |
| 14/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 3496176 |
| 13/02/2025 | 1.75p | 1.77p | 1.60p | 1.65p | 9239465 |
| 12/02/2025 | 1.75p | 1.80p | 1.73p | 1.75p | 906996 |
| 11/02/2025 | 1.75p | 1.85p | 1.73p | 1.75p | 4931376 |
| 10/02/2025 | 1.68p | 1.79p | 1.65p | 1.75p | 6732369 |
| 07/02/2025 | 1.73p | 1.77p | 1.66p | 1.68p | 2578194 |
| 06/02/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 2192893 |
| 05/02/2025 | 1.65p | 1.78p | 1.60p | 1.78p | 9440238 |
| 04/02/2025 | 1.55p | 1.73p | 1.50p | 1.65p | 18382140 |
| 03/02/2025 | 1.55p | 1.60p | 1.50p | 1.50p | 2221683 |
| 31/01/2025 | 1.58p | 1.60p | 1.50p | 1.50p | 4257442 |
| 30/01/2025 | 1.60p | 1.65p | 1.56p | 1.65p | 1899302 |
| 29/01/2025 | 1.45p | 1.65p | 1.45p | 1.55p | 8487348 |
| 28/01/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1633258 |
| 27/01/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 3361050 |
| 24/01/2025 | 1.43p | 1.47p | 1.35p | 1.45p | 7488197 |
| 23/01/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 616827 |
| 22/01/2025 | 1.40p | 1.50p | 1.40p | 1.43p | 1165059 |
| 21/01/2025 | 1.43p | 1.46p | 1.35p | 1.40p | 1474675 |
| 20/01/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 2850687 |
| 17/01/2025 | 1.38p | 1.50p | 1.30p | 1.43p | 7248143 |
| 16/01/2025 | 1.43p | 1.54p | 1.30p | 1.35p | 4550006 |
| 15/01/2025 | 1.23p | 1.59p | 1.23p | 1.37p | 22962530 |
| 14/01/2025 | 1.23p | 1.25p | 1.20p | 1.23p | 770763 |
| 13/01/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 1682131 |
| 10/01/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 912811 |
| 09/01/2025 | 1.30p | 1.31p | 1.20p | 1.30p | 941545 |
| 08/01/2025 | 1.30p | 1.35p | 1.23p | 1.28p | 4004123 |
| 07/01/2025 | 1.30p | 1.35p | 1.25p | 1.35p | 5174388 |
| 06/01/2025 | 1.30p | 1.35p | 1.27p | 1.30p | 2841806 |
| 03/01/2025 | 1.30p | 1.33p | 1.25p | 1.30p | 568138 |
| 02/01/2025 | 1.28p | 1.30p | 1.25p | 1.30p | 3319682 |
| 31/12/2024 | 1.25p | 1.29p | 1.23p | 1.25p | 3762677 |
| 30/12/2024 | 1.13p | 1.28p | 1.11p | 1.25p | 11722969 |
| 27/12/2024 | 1.13p | 1.14p | 1.05p | 1.13p | 15979887 |
| 24/12/2024 | 1.18p | 1.18p | 1.13p | 1.13p | 1113295 |
| 23/12/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 5284708 |
| 20/12/2024 | 1.18p | 1.20p | 1.10p | 1.10p | 2119678 |
*Close Price adjusted for both dividends and splits