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:
- Hold Greggs (GRG) by Mark Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Buy Aviva (AV.) by Royston Wild in The Motley Fool
- Watch Helium One Group Ltd (DI) (HE1) by Zaven Boyrazian in The Motley Fool
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
Bradda Head Lithium Limited NPV (DI) (BHL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2023 | 5.70p | 5.90p | 5.60p | 5.70p | 306824 |
| 16/03/2023 | 5.50p | 5.80p | 5.45p | 5.70p | 906546 |
| 15/03/2023 | 5.75p | 5.90p | 5.40p | 5.50p | 869806 |
| 14/03/2023 | 5.70p | 5.75p | 5.54p | 5.75p | 71022 |
| 13/03/2023 | 5.70p | 5.90p | 5.50p | 5.70p | 215995 |
| 10/03/2023 | 5.90p | 6.00p | 5.45p | 5.50p | 1260107 |
| 09/03/2023 | 5.85p | 6.00p | 5.70p | 5.90p | 590040 |
| 08/03/2023 | 5.60p | 6.00p | 5.50p | 5.85p | 691524 |
| 07/03/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 517490 |
| 06/03/2023 | 5.80p | 5.90p | 5.54p | 5.60p | 404046 |
| 03/03/2023 | 5.80p | 5.90p | 5.70p | 5.80p | 390971 |
| 02/03/2023 | 5.85p | 6.10p | 5.70p | 5.80p | 342163 |
| 01/03/2023 | 5.85p | 6.10p | 5.70p | 5.85p | 1001066 |
| 28/02/2023 | 5.80p | 5.90p | 5.70p | 5.75p | 382585 |
| 27/02/2023 | 5.80p | 5.90p | 5.70p | 5.80p | 422734 |
| 24/02/2023 | 5.85p | 5.90p | 5.70p | 5.80p | 375587 |
| 23/02/2023 | 6.05p | 6.20p | 5.80p | 5.90p | 625196 |
| 22/02/2023 | 6.05p | 6.20p | 5.90p | 6.05p | 557539 |
| 21/02/2023 | 5.95p | 6.20p | 5.90p | 6.05p | 124103 |
| 20/02/2023 | 6.05p | 6.10p | 5.90p | 5.95p | 481789 |
| 17/02/2023 | 6.00p | 6.10p | 5.93p | 6.00p | 1247023 |
| 16/02/2023 | 5.75p | 6.20p | 5.70p | 6.00p | 2090026 |
| 15/02/2023 | 5.65p | 5.80p | 5.52p | 5.75p | 2847376 |
| 14/02/2023 | 6.00p | 6.00p | 5.55p | 5.60p | 7259304 |
| 13/02/2023 | 6.25p | 6.50p | 6.00p | 6.00p | 5111986 |
| 10/02/2023 | 6.35p | 6.50p | 6.10p | 6.25p | 4008614 |
| 09/02/2023 | 6.35p | 6.50p | 6.20p | 6.24p | 393465 |
| 08/02/2023 | 6.60p | 6.63p | 6.07p | 6.35p | 4277195 |
| 07/02/2023 | 6.75p | 6.90p | 6.55p | 6.65p | 1840326 |
| 06/02/2023 | 7.35p | 7.50p | 6.50p | 6.75p | 6529233 |
| 03/02/2023 | 7.25p | 7.30p | 7.00p | 7.25p | 96937 |
| 02/02/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 716142 |
| 01/02/2023 | 7.15p | 7.50p | 6.85p | 7.25p | 1253107 |
| 31/01/2023 | 7.00p | 7.50p | 6.70p | 7.15p | 429153 |
| 30/01/2023 | 7.00p | 7.50p | 6.50p | 7.05p | 1024136 |
| 27/01/2023 | 6.90p | 7.20p | 6.80p | 7.00p | 1207703 |
| 26/01/2023 | 6.35p | 7.00p | 6.25p | 6.90p | 3750336 |
| 25/01/2023 | 7.85p | 7.85p | 6.50p | 6.65p | 9028214 |
| 24/01/2023 | 7.90p | 8.00p | 7.60p | 7.85p | 429327 |
| 23/01/2023 | 7.80p | 8.00p | 7.60p | 7.80p | 538422 |
| 20/01/2023 | 7.80p | 8.00p | 7.60p | 7.80p | 609306 |
| 19/01/2023 | 7.80p | 8.00p | 7.60p | 7.80p | 146352 |
| 18/01/2023 | 8.00p | 8.20p | 7.60p | 7.80p | 1039324 |
| 17/01/2023 | 8.00p | 8.20p | 7.80p | 8.00p | 423315 |
| 16/01/2023 | 8.50p | 8.90p | 7.79p | 8.00p | 873847 |
| 13/01/2023 | 7.90p | 8.30p | 7.80p | 8.15p | 908722 |
| 12/01/2023 | 8.25p | 8.30p | 7.77p | 7.90p | 857871 |
| 11/01/2023 | 8.20p | 8.27p | 8.13p | 8.25p | 251494 |
| 10/01/2023 | 8.20p | 8.30p | 8.10p | 8.10p | 189755 |
| 09/01/2023 | 8.15p | 8.29p | 8.10p | 8.20p | 416337 |
| 06/01/2023 | 8.35p | 8.60p | 8.10p | 8.15p | 543547 |
| 05/01/2023 | 8.25p | 8.60p | 8.00p | 8.35p | 356138 |
| 04/01/2023 | 8.75p | 9.00p | 8.04p | 8.25p | 747773 |
| 03/01/2023 | 8.25p | 8.90p | 8.00p | 8.75p | 345285 |
| 30/12/2022 | 8.25p | 8.42p | 8.00p | 8.25p | 225407 |
| 29/12/2022 | 8.25p | 8.68p | 8.11p | 8.25p | 608631 |
| 28/12/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 354168 |
| 23/12/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 328343 |
| 22/12/2022 | 8.55p | 8.90p | 8.05p | 8.25p | 709740 |
| 21/12/2022 | 8.30p | 8.90p | 8.30p | 8.55p | 540116 |
| 20/12/2022 | 8.45p | 8.90p | 8.00p | 8.30p | 965351 |
| 19/12/2022 | 8.25p | 8.90p | 8.00p | 8.45p | 739683 |
| 16/12/2022 | 8.40p | 8.50p | 8.10p | 8.25p | 628386 |
| 15/12/2022 | 8.60p | 8.90p | 8.30p | 8.40p | 400326 |
| 14/12/2022 | 9.15p | 9.50p | 8.30p | 8.60p | 1237303 |
| 13/12/2022 | 8.55p | 9.50p | 8.34p | 9.15p | 3632255 |
| 12/12/2022 | 7.35p | 8.80p | 7.32p | 8.55p | 4431786 |
| 09/12/2022 | 7.05p | 7.10p | 7.00p | 7.05p | 151955 |
| 08/12/2022 | 7.30p | 7.32p | 7.00p | 7.05p | 327446 |
| 07/12/2022 | 7.30p | 7.32p | 7.14p | 7.30p | 77535 |
| 06/12/2022 | 7.50p | 7.55p | 7.14p | 7.30p | 174344 |
| 05/12/2022 | 7.50p | 7.80p | 7.20p | 7.50p | 104727 |
| 02/12/2022 | 7.60p | 7.80p | 7.21p | 7.50p | 190057 |
| 01/12/2022 | 7.65p | 8.00p | 7.20p | 7.60p | 390012 |
| 30/11/2022 | 7.65p | 8.00p | 7.31p | 7.65p | 66175 |
| 29/11/2022 | 7.65p | 7.65p | 7.30p | 7.65p | 88398 |
| 28/11/2022 | 7.60p | 8.00p | 7.21p | 7.65p | 357480 |
| 25/11/2022 | 7.65p | 8.00p | 7.21p | 7.60p | 245318 |
| 24/11/2022 | 7.70p | 8.00p | 7.35p | 7.65p | 347257 |
| 23/11/2022 | 7.75p | 7.75p | 7.40p | 7.70p | 295996 |
| 22/11/2022 | 7.85p | 8.00p | 7.50p | 7.75p | 648378 |
| 21/11/2022 | 8.40p | 8.40p | 7.80p | 7.85p | 872530 |
| 18/11/2022 | 8.15p | 8.20p | 7.80p | 8.10p | 512097 |
| 17/11/2022 | 8.15p | 8.15p | 7.90p | 8.15p | 80342 |
| 16/11/2022 | 8.65p | 8.80p | 7.71p | 8.15p | 1296070 |
| 15/11/2022 | 8.65p | 8.75p | 8.50p | 8.65p | 209578 |
| 14/11/2022 | 9.05p | 9.05p | 8.50p | 8.65p | 286331 |
| 11/11/2022 | 9.15p | 9.30p | 8.60p | 9.00p | 816876 |
| 10/11/2022 | 9.15p | 9.30p | 8.83p | 9.15p | 1006472 |
| 09/11/2022 | 8.85p | 9.40p | 8.85p | 9.15p | 2765856 |
| 08/11/2022 | 8.65p | 9.20p | 8.50p | 8.85p | 1177241 |
| 07/11/2022 | 8.35p | 8.90p | 8.20p | 8.65p | 563515 |
| 04/11/2022 | 8.25p | 8.50p | 8.15p | 8.35p | 346246 |
| 03/11/2022 | 8.40p | 8.50p | 8.06p | 8.25p | 565630 |
| 02/11/2022 | 7.80p | 9.00p | 7.80p | 8.40p | 2854780 |
| 01/11/2022 | 7.40p | 8.00p | 7.40p | 7.80p | 1018495 |
| 31/10/2022 | 7.60p | 7.80p | 7.00p | 7.30p | 448684 |
| 28/10/2022 | 7.75p | 7.79p | 7.28p | 7.60p | 253127 |
| 27/10/2022 | 7.70p | 8.00p | 7.50p | 7.75p | 1177620 |
| 26/10/2022 | 7.70p | 7.80p | 7.60p | 7.70p | 799154 |
| 25/10/2022 | 7.55p | 8.37p | 7.55p | 7.70p | 1445087 |
| 24/10/2022 | 7.30p | 7.74p | 7.12p | 7.55p | 1650553 |
| 21/10/2022 | 7.30p | 7.50p | 7.11p | 7.30p | 168638 |
| 20/10/2022 | 7.60p | 7.80p | 7.10p | 7.30p | 385666 |
| 19/10/2022 | 7.75p | 8.00p | 7.40p | 7.80p | 169865 |
| 18/10/2022 | 8.90p | 9.00p | 7.50p | 7.75p | 1085680 |
| 17/10/2022 | 8.65p | 8.80p | 8.56p | 8.65p | 13848 |
| 14/10/2022 | 8.75p | 9.00p | 8.50p | 8.65p | 286017 |
| 13/10/2022 | 8.75p | 9.00p | 8.55p | 8.75p | 68970 |
| 12/10/2022 | 8.80p | 8.80p | 8.50p | 8.75p | 376930 |
| 11/10/2022 | 8.65p | 8.80p | 8.50p | 8.80p | 542845 |
| 10/10/2022 | 8.95p | 9.20p | 8.50p | 8.50p | 418787 |
| 07/10/2022 | 8.95p | 9.20p | 8.70p | 8.94p | 160287 |
| 06/10/2022 | 9.10p | 9.45p | 8.80p | 8.95p | 432344 |
| 05/10/2022 | 8.75p | 9.34p | 8.65p | 9.10p | 506808 |
| 04/10/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 431723 |
| 03/10/2022 | 8.80p | 9.00p | 8.55p | 8.75p | 123408 |
| 30/09/2022 | 8.80p | 9.00p | 8.63p | 8.80p | 333182 |
| 29/09/2022 | 8.90p | 8.90p | 8.50p | 8.80p | 772160 |
| 28/09/2022 | 9.60p | 9.60p | 8.70p | 8.90p | 857429 |
| 27/09/2022 | 9.70p | 9.70p | 9.36p | 9.60p | 54186 |
| 26/09/2022 | 9.70p | 9.90p | 9.52p | 9.70p | 491408 |
| 23/09/2022 | 9.70p | 9.90p | 9.50p | 9.70p | 591230 |
| 22/09/2022 | 10.25p | 10.25p | 9.55p | 9.70p | 398499 |
| 21/09/2022 | 10.50p | 10.70p | 10.04p | 10.25p | 462751 |
| 20/09/2022 | 9.90p | 11.00p | 9.90p | 10.70p | 1773627 |
| 19/09/2022 | 9.55p | 10.00p | 9.48p | 9.90p | 759486 |
| 16/09/2022 | 9.55p | 10.00p | 9.48p | 9.90p | 759486 |
| 15/09/2022 | 9.35p | 10.00p | 9.32p | 9.40p | 754824 |
| 14/09/2022 | 9.25p | 9.50p | 9.25p | 9.35p | 310058 |
| 13/09/2022 | 8.55p | 9.81p | 8.55p | 9.35p | 2001578 |
| 12/09/2022 | 8.25p | 8.78p | 8.10p | 8.55p | 761000 |
| 09/09/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 794831 |
| 08/09/2022 | 8.35p | 8.36p | 8.02p | 8.25p | 270100 |
| 07/09/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 163632 |
| 06/09/2022 | 8.45p | 8.50p | 8.20p | 8.35p | 190101 |
| 05/09/2022 | 8.55p | 8.80p | 8.20p | 8.45p | 450981 |
| 02/09/2022 | 8.40p | 8.50p | 8.20p | 8.35p | 95227 |
| 01/09/2022 | 8.55p | 8.55p | 8.25p | 8.40p | 376628 |
| 31/08/2022 | 8.55p | 8.80p | 8.30p | 8.55p | 118357 |
| 30/08/2022 | 8.75p | 8.90p | 8.30p | 8.55p | 429443 |
| 29/08/2022 | 8.50p | 8.60p | 8.35p | 8.45p | 324238 |
| 26/08/2022 | 8.50p | 8.60p | 8.35p | 8.45p | 324238 |
| 25/08/2022 | 8.85p | 8.85p | 8.34p | 8.50p | 928346 |
| 24/08/2022 | 8.65p | 8.89p | 8.36p | 8.85p | 1368699 |
| 23/08/2022 | 8.90p | 9.20p | 8.50p | 8.58p | 1098812 |
| 22/08/2022 | 8.65p | 9.09p | 8.50p | 8.95p | 1150756 |
| 19/08/2022 | 8.60p | 8.89p | 8.50p | 8.65p | 870724 |
| 18/08/2022 | 8.65p | 8.73p | 8.50p | 8.60p | 412431 |
| 17/08/2022 | 8.85p | 9.15p | 8.56p | 8.65p | 1920040 |
| 16/08/2022 | 7.50p | 8.90p | 7.50p | 8.85p | 3397570 |
| 15/08/2022 | 7.40p | 7.70p | 7.28p | 7.50p | 659127 |
| 12/08/2022 | 7.45p | 7.50p | 7.40p | 7.40p | 123234 |
| 11/08/2022 | 7.60p | 7.70p | 7.40p | 7.45p | 498985 |
| 10/08/2022 | 7.85p | 7.85p | 7.50p | 7.60p | 721710 |
| 09/08/2022 | 7.85p | 8.10p | 7.60p | 7.85p | 454039 |
| 08/08/2022 | 7.90p | 8.10p | 7.60p | 7.85p | 318367 |
| 05/08/2022 | 7.80p | 8.00p | 7.60p | 7.80p | 293101 |
| 04/08/2022 | 7.80p | 8.00p | 7.56p | 7.80p | 134652 |
| 03/08/2022 | 7.75p | 8.00p | 7.62p | 7.80p | 265179 |
| 02/08/2022 | 7.75p | 7.88p | 7.50p | 7.75p | 311108 |
| 01/08/2022 | 7.85p | 8.00p | 7.55p | 7.75p | 324371 |
| 29/07/2022 | 8.20p | 8.20p | 7.50p | 7.85p | 711420 |
| 28/07/2022 | 8.10p | 8.38p | 8.00p | 8.20p | 287837 |
| 27/07/2022 | 8.05p | 8.44p | 7.82p | 8.10p | 454244 |
| 26/07/2022 | 8.20p | 8.50p | 8.05p | 8.05p | 449510 |
| 25/07/2022 | 7.55p | 8.47p | 7.55p | 8.20p | 1085653 |
| 22/07/2022 | 7.55p | 7.80p | 7.43p | 7.55p | 414026 |
| 21/07/2022 | 7.60p | 7.80p | 7.36p | 7.50p | 873340 |
| 20/07/2022 | 7.45p | 8.00p | 7.40p | 7.60p | 749166 |
| 19/07/2022 | 7.30p | 7.80p | 7.22p | 7.45p | 1845799 |
| 18/07/2022 | 7.05p | 7.30p | 6.88p | 7.30p | 957334 |
| 15/07/2022 | 6.90p | 6.90p | 6.85p | 6.90p | 45244 |
| 14/07/2022 | 6.90p | 6.90p | 6.80p | 6.90p | 39035 |
| 13/07/2022 | 6.90p | 7.00p | 6.82p | 6.90p | 46280 |
| 12/07/2022 | 7.00p | 7.10p | 6.87p | 6.90p | 136263 |
| 11/07/2022 | 7.00p | 7.20p | 6.88p | 7.00p | 813068 |
| 08/07/2022 | 7.15p | 7.30p | 7.00p | 7.20p | 711594 |
| 07/07/2022 | 7.15p | 7.30p | 7.00p | 7.15p | 587147 |
| 06/07/2022 | 7.20p | 7.30p | 7.02p | 7.15p | 122927 |
| 05/07/2022 | 7.10p | 7.75p | 6.95p | 7.20p | 3348174 |
| 04/07/2022 | 6.55p | 7.20p | 6.25p | 7.10p | 2367481 |
| 01/07/2022 | 7.10p | 7.20p | 6.24p | 6.60p | 2429834 |
| 30/06/2022 | 8.70p | 8.70p | 6.66p | 7.00p | 2783070 |
| 29/06/2022 | 8.40p | 8.60p | 8.20p | 8.35p | 427559 |
| 28/06/2022 | 8.65p | 9.00p | 8.30p | 8.40p | 2902330 |
| 27/06/2022 | 8.50p | 9.00p | 8.28p | 8.65p | 941594 |
| 24/06/2022 | 8.45p | 8.50p | 8.23p | 8.50p | 240095 |
| 23/06/2022 | 8.55p | 8.62p | 8.40p | 8.44p | 609590 |
| 22/06/2022 | 8.80p | 8.80p | 8.50p | 8.55p | 610418 |
| 21/06/2022 | 9.10p | 9.10p | 8.60p | 8.80p | 477807 |
| 20/06/2022 | 9.20p | 9.50p | 8.65p | 8.85p | 448147 |
| 17/06/2022 | 8.90p | 9.20p | 8.80p | 9.20p | 273430 |
| 16/06/2022 | 9.15p | 9.30p | 8.62p | 8.90p | 353623 |
| 15/06/2022 | 9.55p | 9.90p | 9.00p | 9.00p | 516562 |
| 14/06/2022 | 9.60p | 9.60p | 9.10p | 9.55p | 647463 |
| 13/06/2022 | 9.80p | 9.90p | 9.34p | 9.60p | 656889 |
| 10/06/2022 | 9.95p | 9.99p | 9.61p | 9.70p | 441308 |
| 09/06/2022 | 9.95p | 10.20p | 9.73p | 9.95p | 430264 |
| 08/06/2022 | 9.80p | 10.50p | 9.61p | 9.95p | 1477954 |
*Close Price adjusted for both dividends and splits