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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Caerus Mineral Resources (CMRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2024 | 2.75p | 2.75p | 1.70p | 1.80p | 4469597 |
| 05/03/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 3618 |
| 04/03/2024 | 2.75p | 2.76p | 2.75p | 2.75p | 0 |
| 01/03/2024 | 2.75p | 2.75p | 2.52p | 2.75p | 3051 |
| 29/02/2024 | 2.75p | 2.89p | 2.50p | 2.75p | 63749 |
| 28/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 27/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 10170 |
| 26/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 23/02/2024 | 2.75p | 2.89p | 2.75p | 2.75p | 20000 |
| 22/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 1051 |
| 21/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 456 |
| 20/02/2024 | 2.75p | 2.90p | 2.53p | 2.75p | 27275 |
| 19/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 16/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 94 |
| 15/02/2024 | 2.88p | 2.98p | 2.53p | 2.75p | 183805 |
| 14/02/2024 | 2.88p | 2.88p | 2.61p | 2.88p | 15778 |
| 13/02/2024 | 2.88p | 3.00p | 2.88p | 2.88p | 16187 |
| 12/02/2024 | 3.00p | 3.02p | 2.50p | 2.88p | 161017 |
| 09/02/2024 | 3.00p | 3.00p | 2.76p | 3.00p | 39108 |
| 08/02/2024 | 3.00p | 3.00p | 2.78p | 3.00p | 138 |
| 07/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/02/2024 | 3.00p | 3.04p | 2.77p | 3.00p | 50762 |
| 05/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/02/2024 | 3.13p | 3.13p | 2.88p | 3.00p | 77891 |
| 01/02/2024 | 3.13p | 3.13p | 2.75p | 3.13p | 84305 |
| 31/01/2024 | 3.13p | 3.13p | 2.86p | 3.13p | 100307 |
| 30/01/2024 | 2.75p | 3.40p | 2.75p | 3.13p | 122258 |
| 29/01/2024 | 3.00p | 3.00p | 2.55p | 3.00p | 326288 |
| 26/01/2024 | 3.00p | 3.30p | 2.67p | 3.00p | 21619 |
| 25/01/2024 | 3.00p | 3.20p | 3.00p | 3.00p | 13549 |
| 24/01/2024 | 3.25p | 3.40p | 3.00p | 3.00p | 343695 |
| 23/01/2024 | 3.38p | 3.38p | 3.25p | 3.25p | 56301 |
| 22/01/2024 | 3.38p | 3.38p | 3.26p | 3.38p | 42884 |
| 19/01/2024 | 3.38p | 3.48p | 3.26p | 3.38p | 203839 |
| 18/01/2024 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/01/2024 | 3.75p | 3.90p | 3.26p | 3.38p | 100778 |
| 16/01/2024 | 3.50p | 4.49p | 3.50p | 3.75p | 953557 |
| 15/01/2024 | 2.75p | 2.86p | 2.75p | 2.75p | 17474 |
| 12/01/2024 | 2.75p | 2.75p | 2.55p | 2.75p | 12948 |
| 11/01/2024 | 2.75p | 2.75p | 2.68p | 2.75p | 0 |
| 10/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 17804 |
| 09/01/2024 | 2.75p | 2.90p | 2.75p | 2.75p | 30172 |
| 08/01/2024 | 2.75p | 2.75p | 2.59p | 2.75p | 0 |
| 05/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 24 |
| 04/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 5 |
| 03/01/2024 | 2.75p | 2.97p | 2.75p | 2.75p | 249384 |
| 02/01/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 8 |
| 29/12/2023 | 2.75p | 2.75p | 2.59p | 2.75p | 0 |
| 28/12/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 1035 |
| 27/12/2023 | 2.75p | 2.75p | 2.59p | 2.75p | 0 |
| 22/12/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 19190 |
| 21/12/2023 | 2.80p | 2.86p | 2.60p | 2.75p | 37991 |
| 20/12/2023 | 2.80p | 2.82p | 2.80p | 2.80p | 0 |
| 19/12/2023 | 2.80p | 2.80p | 2.60p | 2.80p | 95792 |
| 18/12/2023 | 2.80p | 2.80p | 2.60p | 2.80p | 8998 |
| 15/12/2023 | 2.80p | 2.82p | 2.80p | 2.80p | 0 |
| 14/12/2023 | 3.25p | 3.25p | 2.80p | 2.80p | 256063 |
| 13/12/2023 | 3.25p | 3.25p | 3.22p | 3.25p | 0 |
| 12/12/2023 | 3.25p | 3.25p | 3.01p | 3.25p | 7199 |
| 11/12/2023 | 3.25p | 3.25p | 3.22p | 3.25p | 0 |
| 08/12/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 2633 |
| 07/12/2023 | 3.25p | 3.25p | 3.02p | 3.25p | 46848 |
| 06/12/2023 | 3.75p | 3.75p | 3.10p | 3.25p | 699409 |
| 05/12/2023 | 3.63p | 3.63p | 3.31p | 3.63p | 9699 |
| 04/12/2023 | 3.63p | 3.75p | 3.31p | 3.63p | 90365 |
| 01/12/2023 | 3.88p | 3.88p | 3.42p | 3.63p | 476353 |
| 30/11/2023 | 3.88p | 4.10p | 3.52p | 3.88p | 358351 |
| 29/11/2023 | 3.38p | 4.23p | 3.30p | 3.88p | 924593 |
| 28/11/2023 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/11/2023 | 3.38p | 3.39p | 3.26p | 3.38p | 1131 |
| 24/11/2023 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/11/2023 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/11/2023 | 3.38p | 3.38p | 3.26p | 3.38p | 181 |
| 21/11/2023 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/11/2023 | 3.38p | 3.38p | 3.26p | 3.38p | 2143 |
| 17/11/2023 | 3.38p | 3.38p | 3.26p | 3.38p | 780 |
| 16/11/2023 | 3.38p | 3.38p | 3.26p | 3.38p | 2099 |
| 15/11/2023 | 3.38p | 3.39p | 3.26p | 3.38p | 45047 |
| 14/11/2023 | 3.38p | 3.38p | 3.28p | 3.38p | 1255 |
| 13/11/2023 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/11/2023 | 3.38p | 3.38p | 3.26p | 3.38p | 2000 |
| 09/11/2023 | 3.38p | 3.42p | 3.38p | 3.38p | 174 |
| 08/11/2023 | 3.38p | 3.38p | 3.28p | 3.38p | 1678 |
| 07/11/2023 | 3.38p | 3.38p | 3.26p | 3.38p | 17 |
| 06/11/2023 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/11/2023 | 3.63p | 3.63p | 3.28p | 3.38p | 38200 |
| 02/11/2023 | 3.63p | 3.80p | 3.29p | 3.63p | 1168 |
| 01/11/2023 | 3.63p | 3.63p | 3.25p | 3.63p | 11813 |
| 31/10/2023 | 3.50p | 3.74p | 3.50p | 3.63p | 25000 |
| 30/10/2023 | 3.63p | 3.79p | 3.50p | 3.50p | 0 |
| 27/10/2023 | 3.63p | 3.63p | 3.25p | 3.63p | 99 |
| 26/10/2023 | 3.63p | 3.69p | 3.63p | 3.63p | 19 |
| 25/10/2023 | 3.50p | 3.73p | 3.38p | 3.63p | 5581 |
| 24/10/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/10/2023 | 3.63p | 3.63p | 3.38p | 3.50p | 50000 |
| 20/10/2023 | 3.63p | 3.63p | 3.37p | 3.63p | 56086 |
| 19/10/2023 | 3.63p | 3.79p | 3.25p | 3.63p | 0 |
| 18/10/2023 | 3.63p | 3.96p | 3.63p | 3.63p | 377 |
| 17/10/2023 | 3.63p | 3.63p | 3.38p | 3.63p | 442 |
| 16/10/2023 | 3.63p | 3.79p | 3.63p | 3.63p | 0 |
| 13/10/2023 | 3.63p | 3.96p | 3.37p | 3.63p | 38071 |
| 12/10/2023 | 3.63p | 3.63p | 3.29p | 3.63p | 15668 |
| 11/10/2023 | 3.63p | 3.96p | 3.29p | 3.63p | 734 |
| 10/10/2023 | 3.63p | 3.96p | 3.63p | 3.63p | 62 |
| 09/10/2023 | 3.75p | 3.75p | 3.50p | 3.63p | 50000 |
| 06/10/2023 | 4.13p | 4.19p | 3.50p | 3.75p | 152305 |
| 05/10/2023 | 4.00p | 5.45p | 4.00p | 4.13p | 1018649 |
| 04/10/2023 | 3.75p | 3.84p | 3.75p | 3.75p | 2487 |
| 03/10/2023 | 3.75p | 3.98p | 3.50p | 3.75p | 36075 |
| 02/10/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 36453 |
| 29/09/2023 | 3.75p | 3.75p | 3.50p | 3.63p | 124920 |
| 28/09/2023 | 3.75p | 3.75p | 3.59p | 3.75p | 0 |
| 27/09/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 8685 |
| 26/09/2023 | 4.00p | 4.00p | 3.51p | 4.00p | 39256 |
| 25/09/2023 | 4.25p | 4.28p | 3.55p | 4.00p | 65186 |
| 22/09/2023 | 4.25p | 4.28p | 4.00p | 4.25p | 53146 |
| 21/09/2023 | 4.25p | 4.28p | 4.25p | 4.25p | 1616 |
| 20/09/2023 | 4.25p | 4.25p | 4.03p | 4.25p | 960 |
| 19/09/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 38645 |
| 18/09/2023 | 4.25p | 4.48p | 4.00p | 4.25p | 64231 |
| 15/09/2023 | 4.50p | 4.50p | 4.01p | 4.25p | 219138 |
| 14/09/2023 | 2.88p | 5.40p | 2.88p | 4.50p | 1141019 |
| 13/09/2023 | 2.88p | 3.21p | 2.77p | 2.88p | 120959 |
| 12/09/2023 | 2.88p | 2.88p | 2.66p | 2.88p | 0 |
| 11/09/2023 | 2.88p | 3.21p | 2.88p | 2.88p | 31 |
| 08/09/2023 | 2.88p | 2.88p | 2.50p | 2.88p | 1 |
| 07/09/2023 | 2.88p | 2.88p | 2.66p | 2.88p | 0 |
| 06/09/2023 | 2.88p | 2.88p | 2.77p | 2.88p | 158 |
| 05/09/2023 | 2.88p | 2.88p | 2.77p | 2.88p | 353 |
| 04/09/2023 | 2.88p | 3.21p | 2.50p | 2.88p | 367 |
| 01/09/2023 | 2.88p | 3.21p | 2.88p | 2.88p | 9 |
| 31/08/2023 | 2.88p | 3.21p | 2.88p | 2.88p | 16404 |
| 30/08/2023 | 2.88p | 2.88p | 2.66p | 2.88p | 0 |
| 29/08/2023 | 2.88p | 2.88p | 2.66p | 2.88p | 0 |
| 25/08/2023 | 2.88p | 3.21p | 2.80p | 2.88p | 11548 |
| 24/08/2023 | 2.88p | 2.88p | 2.66p | 2.88p | 0 |
| 23/08/2023 | 2.88p | 3.10p | 2.80p | 2.88p | 22466 |
| 22/08/2023 | 3.25p | 3.25p | 2.77p | 2.88p | 148453 |
| 21/08/2023 | 3.25p | 3.28p | 3.05p | 3.25p | 24290 |
| 18/08/2023 | 3.25p | 3.34p | 3.00p | 3.25p | 347583 |
| 17/08/2023 | 3.25p | 3.32p | 3.25p | 3.25p | 34955 |
| 16/08/2023 | 3.25p | 3.25p | 3.00p | 3.00p | 4478 |
| 15/08/2023 | 3.25p | 3.25p | 3.05p | 3.25p | 4012 |
| 14/08/2023 | 3.25p | 3.34p | 3.25p | 3.25p | 29940 |
| 11/08/2023 | 3.25p | 3.37p | 3.00p | 3.25p | 10918 |
| 10/08/2023 | 3.25p | 3.25p | 3.05p | 3.25p | 16622 |
| 09/08/2023 | 3.25p | 3.37p | 3.05p | 3.25p | 6361 |
| 08/08/2023 | 3.25p | 3.40p | 3.25p | 3.25p | 10000 |
| 07/08/2023 | 3.25p | 3.40p | 3.00p | 3.25p | 63162 |
| 04/08/2023 | 3.25p | 3.45p | 3.05p | 3.25p | 14705 |
| 03/08/2023 | 2.75p | 3.38p | 2.75p | 3.25p | 340137 |
| 02/08/2023 | 3.25p | 3.25p | 2.65p | 2.75p | 378107 |
| 01/08/2023 | 3.75p | 3.75p | 3.15p | 3.25p | 215787 |
| 31/07/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 36283 |
| 28/07/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 1675 |
| 27/07/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 26/07/2023 | 3.75p | 3.95p | 3.53p | 3.75p | 33059 |
| 25/07/2023 | 3.75p | 3.95p | 3.53p | 3.75p | 9253 |
| 24/07/2023 | 3.75p | 3.98p | 3.53p | 3.75p | 17196 |
| 21/07/2023 | 3.75p | 3.98p | 3.75p | 3.75p | 11842 |
| 20/07/2023 | 3.75p | 4.00p | 3.50p | 4.00p | 93624 |
| 19/07/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 58617 |
| 18/07/2023 | 4.00p | 4.25p | 3.55p | 3.75p | 128550 |
| 17/07/2023 | 4.50p | 4.95p | 3.62p | 4.00p | 71061 |
| 14/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 13/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 12/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 11/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 10/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 07/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 06/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 05/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 04/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 03/07/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 30/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 29/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 28/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 27/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 26/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 23/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 22/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 21/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 20/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 19/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 15/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 14/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 13/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 12/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 09/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 08/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 07/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 06/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 05/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 02/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 01/06/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 31/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 30/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 26/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
| 25/05/2023 | 4.63p | 5.00p | 5.00p | 5.00p | 0 |
*Close Price adjusted for both dividends and splits