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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Critical Metals (CRTM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2024 | 6.50p | 7.40p | 6.30p | 7.25p | 998418 |
| 28/05/2024 | 6.70p | 7.00p | 6.40p | 6.50p | 423837 |
| 24/05/2024 | 5.80p | 7.44p | 5.80p | 7.04p | 2998576 |
| 23/05/2024 | 5.40p | 6.00p | 5.40p | 5.80p | 1393201 |
| 22/05/2024 | 4.90p | 6.00p | 4.83p | 5.45p | 3484150 |
| 21/05/2024 | 4.50p | 5.00p | 4.50p | 4.90p | 1023919 |
| 20/05/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 60308 |
| 17/05/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 12129 |
| 16/05/2024 | 4.60p | 4.70p | 4.31p | 4.50p | 291541 |
| 15/05/2024 | 4.65p | 4.70p | 4.50p | 4.60p | 137145 |
| 14/05/2024 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 13/05/2024 | 4.70p | 4.80p | 4.60p | 4.65p | 7951 |
| 10/05/2024 | 4.70p | 4.80p | 4.50p | 4.70p | 137251 |
| 09/05/2024 | 4.70p | 4.70p | 4.60p | 4.70p | 50018 |
| 08/05/2024 | 4.70p | 4.80p | 4.60p | 4.70p | 231530 |
| 07/05/2024 | 4.90p | 4.90p | 4.52p | 4.65p | 342396 |
| 03/05/2024 | 5.00p | 5.00p | 4.86p | 4.90p | 16074 |
| 02/05/2024 | 5.00p | 5.20p | 4.86p | 5.00p | 670 |
| 01/05/2024 | 5.00p | 5.15p | 4.99p | 5.00p | 10275 |
| 30/04/2024 | 5.00p | 5.20p | 4.80p | 5.00p | 78253 |
| 29/04/2024 | 5.00p | 5.10p | 4.83p | 5.00p | 181778 |
| 26/04/2024 | 4.85p | 5.00p | 4.85p | 4.90p | 131230 |
| 25/04/2024 | 4.80p | 5.00p | 4.60p | 5.00p | 270960 |
| 24/04/2024 | 4.80p | 4.80p | 4.73p | 4.80p | 0 |
| 23/04/2024 | 4.80p | 5.00p | 4.80p | 4.80p | 2326 |
| 22/04/2024 | 5.25p | 5.25p | 4.60p | 4.80p | 2685589 |
| 19/04/2024 | 5.15p | 5.50p | 5.15p | 5.25p | 73505 |
| 18/04/2024 | 4.90p | 5.65p | 4.78p | 5.40p | 357452 |
| 17/04/2024 | 4.90p | 5.00p | 4.70p | 4.90p | 143948 |
| 16/04/2024 | 4.90p | 5.00p | 4.90p | 4.90p | 1990 |
| 15/04/2024 | 4.90p | 5.00p | 4.82p | 4.90p | 483068 |
| 12/04/2024 | 4.80p | 5.00p | 4.80p | 4.90p | 1307100 |
| 11/04/2024 | 4.65p | 4.87p | 4.50p | 4.80p | 1274147 |
| 10/04/2024 | 4.95p | 4.95p | 4.56p | 4.65p | 517329 |
| 09/04/2024 | 5.10p | 5.10p | 4.90p | 4.95p | 367650 |
| 08/04/2024 | 5.05p | 5.15p | 5.00p | 5.10p | 1364224 |
| 05/04/2024 | 5.05p | 5.20p | 4.94p | 5.05p | 112074 |
| 04/04/2024 | 5.05p | 5.08p | 4.90p | 5.05p | 182885 |
| 03/04/2024 | 5.05p | 5.20p | 4.90p | 5.05p | 139305 |
| 02/04/2024 | 5.05p | 5.11p | 4.90p | 5.05p | 7496 |
| 28/03/2024 | 5.15p | 5.30p | 5.00p | 5.05p | 420872 |
| 27/03/2024 | 5.10p | 5.30p | 5.02p | 5.15p | 64873 |
| 26/03/2024 | 4.90p | 5.18p | 4.83p | 5.10p | 885106 |
| 25/03/2024 | 5.00p | 5.02p | 4.81p | 4.90p | 235620 |
| 22/03/2024 | 5.00p | 5.03p | 4.81p | 4.90p | 267982 |
| 21/03/2024 | 5.00p | 5.20p | 4.82p | 5.00p | 105148 |
| 20/03/2024 | 4.90p | 5.00p | 4.90p | 5.00p | 324094 |
| 19/03/2024 | 4.90p | 5.20p | 4.80p | 5.00p | 190194 |
| 18/03/2024 | 4.90p | 4.95p | 4.85p | 4.90p | 84179 |
| 15/03/2024 | 4.88p | 5.20p | 4.75p | 4.90p | 1093369 |
| 14/03/2024 | 5.25p | 5.25p | 4.75p | 4.98p | 170574 |
| 13/03/2024 | 5.30p | 5.30p | 5.01p | 5.25p | 81520 |
| 12/03/2024 | 5.30p | 5.50p | 5.00p | 5.30p | 1007022 |
| 11/03/2024 | 5.15p | 5.60p | 5.15p | 5.30p | 184598 |
| 08/03/2024 | 5.30p | 5.30p | 5.00p | 5.15p | 118147 |
| 07/03/2024 | 5.30p | 5.60p | 5.00p | 5.30p | 99940 |
| 06/03/2024 | 5.13p | 5.40p | 4.66p | 5.30p | 71074 |
| 05/03/2024 | 5.25p | 5.25p | 4.75p | 4.75p | 740625 |
| 04/03/2024 | 5.25p | 5.50p | 5.17p | 5.25p | 12807 |
| 01/03/2024 | 5.60p | 6.00p | 5.03p | 5.25p | 208227 |
| 29/02/2024 | 5.65p | 5.65p | 5.31p | 5.60p | 232515 |
| 28/02/2024 | 5.75p | 5.75p | 5.50p | 5.65p | 140000 |
| 27/02/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 152970 |
| 26/02/2024 | 5.75p | 5.77p | 5.75p | 5.75p | 29906 |
| 23/02/2024 | 5.90p | 6.00p | 5.50p | 5.75p | 153419 |
| 22/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 52175 |
| 21/02/2024 | 5.90p | 6.00p | 5.86p | 5.90p | 65029 |
| 20/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 47382 |
| 19/02/2024 | 5.90p | 6.00p | 5.81p | 5.90p | 128524 |
| 16/02/2024 | 6.10p | 6.30p | 5.80p | 5.90p | 135744 |
| 15/02/2024 | 6.75p | 6.75p | 5.76p | 6.32p | 1776782 |
| 14/02/2024 | 7.25p | 7.50p | 6.66p | 6.75p | 193165 |
| 13/02/2024 | 7.25p | 7.25p | 7.03p | 7.25p | 161008 |
| 12/02/2024 | 7.60p | 7.60p | 7.03p | 7.25p | 104353 |
| 09/02/2024 | 7.60p | 7.80p | 7.40p | 7.60p | 55479 |
| 08/02/2024 | 8.25p | 8.50p | 7.30p | 7.60p | 649783 |
| 07/02/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 16406 |
| 06/02/2024 | 8.25p | 8.50p | 8.03p | 8.25p | 125146 |
| 05/02/2024 | 8.70p | 8.70p | 8.20p | 8.25p | 254375 |
| 02/02/2024 | 8.75p | 8.75p | 8.50p | 8.70p | 45000 |
| 01/02/2024 | 8.85p | 9.00p | 8.51p | 8.75p | 191887 |
| 31/01/2024 | 8.85p | 9.00p | 8.70p | 8.85p | 85362 |
| 30/01/2024 | 9.10p | 9.50p | 8.52p | 8.85p | 204394 |
| 29/01/2024 | 9.10p | 9.15p | 8.75p | 9.10p | 83995 |
| 26/01/2024 | 9.10p | 9.29p | 9.10p | 9.10p | 8369 |
| 25/01/2024 | 9.10p | 9.29p | 8.77p | 9.10p | 40770 |
| 24/01/2024 | 9.10p | 9.30p | 8.77p | 9.10p | 98314 |
| 23/01/2024 | 9.10p | 9.40p | 8.70p | 9.10p | 3428597 |
| 22/01/2024 | 9.10p | 9.50p | 8.95p | 9.10p | 20850 |
| 19/01/2024 | 9.10p | 9.46p | 8.95p | 9.10p | 67755 |
| 18/01/2024 | 9.05p | 9.34p | 8.74p | 9.10p | 227920 |
| 17/01/2024 | 9.45p | 9.50p | 9.00p | 9.05p | 194287 |
| 16/01/2024 | 9.45p | 9.50p | 9.20p | 9.45p | 104010 |
| 15/01/2024 | 9.85p | 9.85p | 9.45p | 9.45p | 262458 |
| 12/01/2024 | 10.10p | 10.10p | 9.70p | 9.85p | 47037 |
| 11/01/2024 | 10.10p | 10.50p | 9.71p | 10.10p | 66854 |
| 10/01/2024 | 10.10p | 10.18p | 9.74p | 10.10p | 176337 |
| 09/01/2024 | 9.75p | 10.50p | 9.70p | 10.10p | 367614 |
| 08/01/2024 | 11.50p | 12.00p | 9.64p | 9.75p | 647648 |
| 05/01/2024 | 12.25p | 12.33p | 11.11p | 11.50p | 123329 |
| 04/01/2024 | 10.50p | 13.00p | 10.50p | 12.25p | 540542 |
| 03/01/2024 | 10.00p | 10.80p | 9.86p | 10.50p | 192211 |
| 02/01/2024 | 9.75p | 10.45p | 9.75p | 10.00p | 187420 |
| 29/12/2023 | 10.50p | 11.00p | 9.70p | 9.75p | 195013 |
| 28/12/2023 | 10.50p | 10.69p | 10.00p | 10.00p | 24869 |
| 27/12/2023 | 10.75p | 10.75p | 10.30p | 10.50p | 30601 |
| 22/12/2023 | 10.75p | 10.75p | 10.70p | 10.75p | 7501 |
| 21/12/2023 | 10.75p | 11.00p | 10.55p | 10.75p | 44283 |
| 20/12/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 144486 |
| 19/12/2023 | 11.50p | 11.50p | 10.68p | 11.00p | 261643 |
| 18/12/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 34796 |
| 15/12/2023 | 11.50p | 11.50p | 11.40p | 11.50p | 12783 |
| 14/12/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 106864 |
| 13/12/2023 | 11.50p | 12.00p | 11.50p | 11.50p | 157213 |
| 12/12/2023 | 11.75p | 12.00p | 11.50p | 11.50p | 27072 |
| 11/12/2023 | 11.75p | 12.00p | 11.65p | 11.75p | 3144 |
| 08/12/2023 | 11.75p | 11.75p | 11.67p | 11.75p | 38857 |
| 07/12/2023 | 11.75p | 11.75p | 11.66p | 11.75p | 39618 |
| 06/12/2023 | 12.00p | 12.00p | 11.25p | 11.75p | 211694 |
| 05/12/2023 | 11.75p | 12.00p | 11.56p | 12.00p | 49456 |
| 04/12/2023 | 12.50p | 12.50p | 11.75p | 11.75p | 89104 |
| 01/12/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 117139 |
| 30/11/2023 | 14.00p | 14.00p | 12.15p | 12.50p | 599233 |
| 29/11/2023 | 14.00p | 14.50p | 13.50p | 14.00p | 34045 |
| 28/11/2023 | 14.25p | 14.48p | 13.68p | 14.00p | 226614 |
| 27/11/2023 | 14.25p | 14.50p | 14.01p | 14.25p | 239859 |
| 24/11/2023 | 14.75p | 14.96p | 14.25p | 14.25p | 124608 |
| 23/11/2023 | 14.75p | 14.97p | 14.75p | 14.75p | 20401 |
| 22/11/2023 | 14.75p | 14.97p | 14.75p | 14.75p | 44145 |
| 21/11/2023 | 14.75p | 15.00p | 14.75p | 14.75p | 53749 |
| 20/11/2023 | 14.75p | 14.90p | 14.75p | 14.75p | 116620 |
| 17/11/2023 | 15.00p | 15.00p | 14.40p | 14.75p | 202370 |
| 16/11/2023 | 15.00p | 15.50p | 14.62p | 15.00p | 61012 |
| 15/11/2023 | 14.50p | 15.38p | 14.26p | 15.00p | 379794 |
| 14/11/2023 | 14.75p | 15.00p | 14.00p | 14.50p | 234499 |
| 13/11/2023 | 15.00p | 15.00p | 14.68p | 14.75p | 7636 |
| 10/11/2023 | 15.00p | 15.00p | 14.68p | 15.00p | 56464 |
| 09/11/2023 | 15.50p | 15.50p | 14.68p | 15.00p | 240505 |
| 08/11/2023 | 16.25p | 16.25p | 15.50p | 15.50p | 362763 |
| 07/11/2023 | 17.00p | 17.50p | 16.00p | 16.25p | 224614 |
| 06/11/2023 | 17.00p | 17.15p | 16.53p | 17.00p | 154327 |
| 03/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/10/2023 | 17.00p | 17.50p | 17.00p | 17.00p | 1429 |
| 30/10/2023 | 17.00p | 17.38p | 16.66p | 17.00p | 28495 |
| 27/10/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 27083 |
| 26/10/2023 | 17.00p | 17.00p | 16.56p | 17.00p | 6675 |
| 25/10/2023 | 17.00p | 17.10p | 16.88p | 17.00p | 44555 |
| 24/10/2023 | 17.00p | 17.00p | 16.55p | 17.00p | 4592526 |
| 23/10/2023 | 17.00p | 17.50p | 16.50p | 16.50p | 853 |
| 20/10/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 291644 |
| 19/10/2023 | 17.00p | 17.50p | 16.77p | 17.00p | 260000 |
| 18/10/2023 | 18.00p | 18.50p | 17.00p | 17.00p | 273945 |
| 17/10/2023 | 18.25p | 18.25p | 18.00p | 18.00p | 75297 |
| 16/10/2023 | 18.25p | 18.25p | 18.00p | 18.25p | 6845 |
| 13/10/2023 | 17.75p | 18.50p | 17.75p | 18.25p | 225836 |
| 12/10/2023 | 18.25p | 18.50p | 17.75p | 17.75p | 170173 |
| 11/10/2023 | 18.25p | 18.85p | 18.00p | 18.25p | 114961 |
| 10/10/2023 | 18.00p | 18.85p | 18.00p | 18.85p | 229166 |
| 09/10/2023 | 18.25p | 19.00p | 17.50p | 18.00p | 122827 |
| 06/10/2023 | 17.25p | 17.50p | 16.50p | 17.50p | 238941 |
| 05/10/2023 | 17.75p | 17.75p | 17.01p | 17.25p | 279938 |
| 04/10/2023 | 17.75p | 17.75p | 17.63p | 17.75p | 0 |
| 03/10/2023 | 18.00p | 18.00p | 17.60p | 18.00p | 255047 |
| 02/10/2023 | 18.00p | 18.00p | 17.61p | 18.00p | 51243 |
| 29/09/2023 | 18.00p | 18.00p | 17.84p | 18.00p | 45348 |
| 28/09/2023 | 18.00p | 18.50p | 17.78p | 18.00p | 54050 |
| 27/09/2023 | 17.75p | 18.25p | 17.50p | 18.00p | 109092 |
| 26/09/2023 | 18.00p | 18.50p | 17.15p | 17.75p | 231829 |
| 25/09/2023 | 18.00p | 18.13p | 17.75p | 18.00p | 268813 |
| 22/09/2023 | 18.00p | 18.85p | 17.77p | 18.85p | 327715 |
| 21/09/2023 | 19.75p | 20.47p | 17.26p | 18.00p | 871034 |
| 20/09/2023 | 19.50p | 19.50p | 19.16p | 19.25p | 13000 |
| 19/09/2023 | 19.75p | 19.88p | 19.15p | 19.50p | 63408 |
| 18/09/2023 | 19.50p | 20.95p | 18.60p | 19.75p | 344028 |
| 15/09/2023 | 19.50p | 19.55p | 18.56p | 19.25p | 422078 |
| 14/09/2023 | 20.50p | 20.70p | 19.50p | 19.50p | 300577 |
| 13/09/2023 | 20.50p | 20.87p | 20.35p | 20.50p | 103247 |
| 12/09/2023 | 20.25p | 21.25p | 20.13p | 20.50p | 300462 |
| 11/09/2023 | 18.50p | 20.40p | 17.65p | 20.25p | 451626 |
| 08/09/2023 | 18.25p | 18.50p | 18.25p | 18.50p | 107280 |
| 07/09/2023 | 17.50p | 18.88p | 17.50p | 18.25p | 474805 |
| 06/09/2023 | 17.50p | 17.80p | 17.13p | 17.50p | 737 |
| 05/09/2023 | 18.00p | 18.10p | 17.50p | 17.50p | 111038 |
| 04/09/2023 | 18.50p | 18.50p | 18.00p | 18.00p | 105962 |
| 01/09/2023 | 17.50p | 18.85p | 17.50p | 18.50p | 552018 |
| 31/08/2023 | 17.75p | 17.90p | 17.00p | 17.50p | 1044139 |
| 30/08/2023 | 17.75p | 18.10p | 17.50p | 17.75p | 492938 |
| 29/08/2023 | 18.50p | 18.50p | 18.00p | 18.00p | 204535 |
| 25/08/2023 | 19.25p | 19.25p | 18.18p | 18.50p | 739161 |
| 24/08/2023 | 20.25p | 20.25p | 17.55p | 19.00p | 1221428 |
| 23/08/2023 | 20.60p | 20.60p | 20.00p | 20.50p | 75767 |
| 22/08/2023 | 20.60p | 20.69p | 20.22p | 20.60p | 7743 |
| 21/08/2023 | 20.60p | 20.84p | 20.26p | 20.60p | 56592 |
| 18/08/2023 | 20.50p | 21.40p | 20.00p | 20.60p | 40292 |
| 17/08/2023 | 21.00p | 21.00p | 20.49p | 20.50p | 346258 |
| 16/08/2023 | 20.75p | 21.00p | 20.50p | 21.00p | 67806 |
| 15/08/2023 | 20.75p | 21.50p | 20.50p | 21.00p | 96528 |
| 14/08/2023 | 21.25p | 21.25p | 20.50p | 20.75p | 171919 |
*Close Price adjusted for both dividends and splits