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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Cornish Metals Inc NPV (DI) (CUSN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2025 | 7.70p | 7.96p | 7.50p | 7.80p | 791425 |
| 04/03/2025 | 7.85p | 7.90p | 7.80p | 7.80p | 347197 |
| 03/03/2025 | 7.90p | 8.00p | 7.80p | 7.90p | 238869 |
| 28/02/2025 | 7.90p | 8.00p | 7.80p | 7.90p | 440885 |
| 27/02/2025 | 8.05p | 8.10p | 7.80p | 7.98p | 608528 |
| 26/02/2025 | 8.10p | 8.20p | 8.00p | 8.05p | 1229686 |
| 25/02/2025 | 8.20p | 8.40p | 8.00p | 8.10p | 298550 |
| 24/02/2025 | 8.25p | 8.49p | 8.00p | 8.10p | 621953 |
| 21/02/2025 | 8.30p | 8.49p | 8.10p | 8.20p | 334879 |
| 20/02/2025 | 8.30p | 8.49p | 8.10p | 8.30p | 149106 |
| 19/02/2025 | 8.30p | 8.50p | 8.10p | 8.30p | 324692 |
| 18/02/2025 | 8.30p | 8.50p | 8.10p | 8.30p | 819476 |
| 17/02/2025 | 8.30p | 8.49p | 8.10p | 8.20p | 635615 |
| 14/02/2025 | 8.30p | 8.50p | 8.10p | 8.30p | 231998 |
| 13/02/2025 | 8.30p | 8.50p | 8.13p | 8.30p | 398925 |
| 12/02/2025 | 8.30p | 8.50p | 8.10p | 8.30p | 181482 |
| 11/02/2025 | 8.30p | 8.50p | 8.10p | 8.30p | 814227 |
| 10/02/2025 | 8.30p | 8.50p | 8.10p | 8.30p | 497647 |
| 07/02/2025 | 8.35p | 8.80p | 8.10p | 8.30p | 427728 |
| 06/02/2025 | 8.35p | 8.80p | 8.10p | 8.35p | 3407447 |
| 05/02/2025 | 8.35p | 8.60p | 8.10p | 8.48p | 457667 |
| 04/02/2025 | 8.50p | 8.80p | 8.20p | 8.40p | 398224 |
| 03/02/2025 | 8.75p | 9.00p | 8.33p | 8.50p | 470938 |
| 31/01/2025 | 8.75p | 9.00p | 8.50p | 9.00p | 775991 |
| 30/01/2025 | 8.65p | 8.98p | 8.50p | 8.98p | 1309178 |
| 29/01/2025 | 8.20p | 8.80p | 7.90p | 8.70p | 3918044 |
| 28/01/2025 | 8.25p | 8.50p | 7.92p | 8.20p | 1097947 |
| 27/01/2025 | 8.15p | 8.46p | 8.00p | 8.30p | 557818 |
| 24/01/2025 | 8.65p | 8.80p | 8.00p | 8.50p | 259325 |
| 23/01/2025 | 8.65p | 8.98p | 8.40p | 8.65p | 404539 |
| 22/01/2025 | 8.75p | 8.98p | 8.50p | 8.98p | 123485 |
| 21/01/2025 | 8.90p | 9.00p | 8.70p | 8.75p | 483278 |
| 20/01/2025 | 9.25p | 9.50p | 8.80p | 8.90p | 539077 |
| 17/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 519267 |
| 16/01/2025 | 9.25p | 9.48p | 9.01p | 9.25p | 258042 |
| 15/01/2025 | 9.25p | 9.50p | 9.00p | 9.28p | 274345 |
| 14/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 148652 |
| 13/01/2025 | 9.10p | 9.50p | 9.00p | 9.20p | 1002778 |
| 10/01/2025 | 9.25p | 9.50p | 9.00p | 9.38p | 490149 |
| 09/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 311796 |
| 08/01/2025 | 9.25p | 9.50p | 9.00p | 9.38p | 494204 |
| 07/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 210667 |
| 06/01/2025 | 9.20p | 9.50p | 9.00p | 9.25p | 149781 |
| 03/01/2025 | 8.95p | 9.48p | 8.60p | 9.20p | 325258 |
| 02/01/2025 | 8.80p | 9.30p | 8.60p | 9.30p | 229041 |
| 31/12/2024 | 8.70p | 8.80p | 8.60p | 8.70p | 22738 |
| 30/12/2024 | 8.65p | 8.80p | 8.60p | 8.70p | 429384 |
| 27/12/2024 | 8.65p | 8.80p | 8.50p | 8.65p | 159392 |
| 24/12/2024 | 8.65p | 8.98p | 8.50p | 8.65p | 123846 |
| 23/12/2024 | 8.65p | 8.79p | 8.53p | 8.65p | 31049 |
| 20/12/2024 | 8.75p | 8.80p | 8.50p | 8.65p | 155488 |
| 19/12/2024 | 8.75p | 9.00p | 8.70p | 8.75p | 92411 |
| 18/12/2024 | 8.85p | 9.00p | 8.70p | 8.85p | 259974 |
| 17/12/2024 | 9.05p | 9.30p | 8.80p | 8.90p | 51690 |
| 16/12/2024 | 9.25p | 9.30p | 8.90p | 9.05p | 403211 |
| 13/12/2024 | 8.85p | 9.70p | 8.70p | 9.25p | 1642956 |
| 12/12/2024 | 8.35p | 9.00p | 8.30p | 8.85p | 1078566 |
| 11/12/2024 | 8.15p | 8.50p | 8.00p | 8.35p | 218557 |
| 10/12/2024 | 8.15p | 8.30p | 8.00p | 8.15p | 375039 |
| 09/12/2024 | 8.15p | 8.30p | 8.00p | 8.15p | 195859 |
| 06/12/2024 | 8.15p | 8.30p | 8.09p | 8.15p | 143902 |
| 05/12/2024 | 8.15p | 8.30p | 8.03p | 8.15p | 49698 |
| 04/12/2024 | 8.15p | 8.30p | 8.00p | 8.04p | 74217 |
| 03/12/2024 | 8.25p | 8.48p | 8.00p | 8.15p | 193346 |
| 02/12/2024 | 8.50p | 8.68p | 8.20p | 8.68p | 429538 |
| 29/11/2024 | 8.60p | 8.70p | 8.40p | 8.50p | 291673 |
| 28/11/2024 | 8.45p | 8.70p | 8.30p | 8.70p | 285157 |
| 27/11/2024 | 8.35p | 8.50p | 8.20p | 8.25p | 370855 |
| 26/11/2024 | 8.20p | 8.90p | 8.10p | 8.90p | 792086 |
| 25/11/2024 | 7.85p | 8.30p | 7.70p | 8.20p | 375283 |
| 22/11/2024 | 7.75p | 8.16p | 7.60p | 7.85p | 252974 |
| 21/11/2024 | 8.20p | 8.20p | 7.48p | 7.75p | 733711 |
| 20/11/2024 | 8.20p | 8.40p | 8.00p | 8.20p | 104731 |
| 19/11/2024 | 7.80p | 8.50p | 7.60p | 8.20p | 753322 |
| 18/11/2024 | 7.55p | 8.00p | 7.50p | 7.80p | 557817 |
| 15/11/2024 | 7.55p | 7.60p | 7.40p | 7.55p | 599528 |
| 14/11/2024 | 7.55p | 7.60p | 7.50p | 7.58p | 410896 |
| 13/11/2024 | 7.60p | 7.86p | 7.50p | 7.76p | 205496 |
| 12/11/2024 | 7.90p | 8.16p | 7.50p | 7.60p | 475436 |
| 11/11/2024 | 7.90p | 8.06p | 7.80p | 7.90p | 608349 |
| 08/11/2024 | 8.65p | 8.90p | 7.80p | 7.90p | 1597494 |
| 07/11/2024 | 8.65p | 8.90p | 8.56p | 8.65p | 85652 |
| 06/11/2024 | 8.50p | 8.98p | 8.40p | 8.65p | 403823 |
| 05/11/2024 | 9.10p | 9.20p | 8.30p | 8.78p | 1531695 |
| 04/11/2024 | 9.55p | 9.60p | 9.00p | 9.18p | 633547 |
| 01/11/2024 | 9.60p | 9.70p | 9.41p | 9.60p | 552527 |
| 31/10/2024 | 9.45p | 10.00p | 9.30p | 10.00p | 1349020 |
| 30/10/2024 | 9.35p | 9.90p | 9.20p | 9.45p | 1080986 |
| 29/10/2024 | 8.85p | 9.70p | 8.70p | 9.40p | 2912339 |
| 28/10/2024 | 8.25p | 9.00p | 8.15p | 8.85p | 1262965 |
| 25/10/2024 | 7.85p | 8.40p | 7.70p | 8.25p | 1221304 |
| 24/10/2024 | 7.85p | 8.16p | 7.70p | 7.85p | 322626 |
| 23/10/2024 | 7.80p | 8.00p | 7.70p | 7.85p | 181643 |
| 22/10/2024 | 7.80p | 7.90p | 7.73p | 7.80p | 112195 |
| 21/10/2024 | 7.60p | 7.90p | 7.50p | 7.80p | 1669461 |
| 18/10/2024 | 7.60p | 7.86p | 7.40p | 7.86p | 484111 |
| 17/10/2024 | 7.45p | 7.90p | 7.30p | 7.86p | 992683 |
| 16/10/2024 | 7.35p | 8.00p | 7.25p | 7.45p | 1715562 |
| 15/10/2024 | 7.20p | 7.50p | 7.10p | 7.30p | 807489 |
| 14/10/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 91588 |
| 11/10/2024 | 7.35p | 7.44p | 7.10p | 7.20p | 347466 |
| 10/10/2024 | 7.30p | 7.66p | 7.20p | 7.40p | 1566825 |
| 09/10/2024 | 6.70p | 7.40p | 6.70p | 7.35p | 2367315 |
| 08/10/2024 | 6.40p | 6.94p | 6.38p | 6.94p | 466504 |
| 07/10/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 762428 |
| 04/10/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 74451 |
| 03/10/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 696541 |
| 02/10/2024 | 6.35p | 6.50p | 6.21p | 6.35p | 131726 |
| 01/10/2024 | 6.35p | 6.64p | 6.20p | 6.35p | 150702 |
| 30/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 207703 |
| 27/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 358659 |
| 26/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 199950 |
| 25/09/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 433828 |
| 24/09/2024 | 6.35p | 6.64p | 6.18p | 6.35p | 261219 |
| 23/09/2024 | 6.40p | 6.50p | 6.30p | 6.40p | 249654 |
| 20/09/2024 | 6.40p | 6.50p | 6.30p | 6.40p | 136009 |
| 19/09/2024 | 6.60p | 6.84p | 6.24p | 6.40p | 349794 |
| 18/09/2024 | 6.65p | 6.80p | 6.50p | 6.65p | 122288 |
| 17/09/2024 | 6.65p | 6.80p | 6.50p | 6.65p | 252536 |
| 16/09/2024 | 6.70p | 6.80p | 6.65p | 6.70p | 332317 |
| 13/09/2024 | 6.60p | 6.80p | 6.50p | 6.70p | 165951 |
| 12/09/2024 | 6.45p | 6.70p | 6.40p | 6.70p | 369512 |
| 11/09/2024 | 6.15p | 6.44p | 6.00p | 6.40p | 552602 |
| 10/09/2024 | 6.20p | 6.30p | 6.00p | 6.15p | 183605 |
| 09/09/2024 | 6.35p | 6.40p | 6.10p | 6.20p | 290827 |
| 06/09/2024 | 6.65p | 6.80p | 6.26p | 6.35p | 1304099 |
| 05/09/2024 | 6.60p | 6.80p | 6.50p | 6.65p | 370990 |
| 04/09/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 130823 |
| 03/09/2024 | 6.90p | 7.00p | 6.80p | 6.85p | 314181 |
| 02/09/2024 | 7.00p | 7.20p | 6.70p | 6.90p | 166532 |
| 30/08/2024 | 7.25p | 7.30p | 6.74p | 6.95p | 1345525 |
| 29/08/2024 | 7.30p | 7.30p | 7.20p | 7.25p | 83254 |
| 28/08/2024 | 7.55p | 7.70p | 7.20p | 7.30p | 118038 |
| 27/08/2024 | 7.65p | 7.86p | 7.40p | 7.55p | 436216 |
| 23/08/2024 | 7.60p | 7.70p | 7.40p | 7.65p | 1097060 |
| 22/08/2024 | 7.55p | 8.00p | 7.50p | 7.60p | 277843 |
| 21/08/2024 | 7.90p | 8.00p | 7.50p | 7.55p | 668004 |
| 20/08/2024 | 8.05p | 8.46p | 7.70p | 7.85p | 3500055 |
| 19/08/2024 | 6.90p | 8.40p | 6.90p | 8.36p | 5719146 |
| 16/08/2024 | 6.65p | 7.20p | 6.60p | 6.98p | 1206642 |
| 15/08/2024 | 5.95p | 7.00p | 5.70p | 6.65p | 3225045 |
| 14/08/2024 | 6.15p | 6.40p | 6.00p | 6.30p | 838809 |
| 13/08/2024 | 6.10p | 6.30p | 6.00p | 6.15p | 221541 |
| 12/08/2024 | 5.70p | 6.49p | 5.60p | 6.10p | 2076583 |
| 09/08/2024 | 5.65p | 5.92p | 5.50p | 5.70p | 393646 |
| 08/08/2024 | 5.60p | 6.00p | 5.50p | 5.80p | 853185 |
| 07/08/2024 | 5.50p | 5.70p | 5.40p | 5.60p | 406573 |
| 06/08/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 121880 |
| 05/08/2024 | 5.50p | 5.72p | 5.40p | 5.50p | 1229297 |
| 02/08/2024 | 5.50p | 5.60p | 5.41p | 5.50p | 117464 |
| 01/08/2024 | 5.60p | 5.72p | 5.40p | 5.50p | 164017 |
| 31/07/2024 | 5.65p | 5.92p | 5.36p | 5.60p | 239475 |
| 30/07/2024 | 5.65p | 5.80p | 5.50p | 5.80p | 225389 |
| 29/07/2024 | 5.70p | 5.80p | 5.50p | 5.65p | 179475 |
| 26/07/2024 | 5.85p | 6.12p | 5.62p | 5.50p | 618729 |
| 25/07/2024 | 6.00p | 6.02p | 5.70p | 5.85p | 337285 |
| 24/07/2024 | 6.00p | 6.20p | 5.80p | 6.00p | 431991 |
| 23/07/2024 | 5.90p | 6.30p | 5.80p | 6.05p | 669989 |
| 22/07/2024 | 6.20p | 6.40p | 5.80p | 5.90p | 713204 |
| 19/07/2024 | 5.65p | 5.85p | 5.60p | 5.85p | 247008 |
| 18/07/2024 | 5.60p | 5.80p | 5.50p | 5.70p | 432497 |
| 17/07/2024 | 5.45p | 5.70p | 5.30p | 5.60p | 475036 |
| 16/07/2024 | 5.30p | 5.50p | 5.26p | 5.40p | 351523 |
| 15/07/2024 | 5.30p | 5.40p | 5.23p | 5.30p | 555433 |
| 12/07/2024 | 5.45p | 5.50p | 5.20p | 5.50p | 889705 |
| 11/07/2024 | 5.70p | 5.80p | 5.40p | 5.40p | 1232401 |
| 10/07/2024 | 5.65p | 5.70p | 5.50p | 5.70p | 272485 |
| 09/07/2024 | 5.85p | 6.00p | 5.60p | 5.80p | 632670 |
| 08/07/2024 | 5.90p | 6.00p | 5.84p | 5.90p | 277089 |
| 05/07/2024 | 5.65p | 5.98p | 5.62p | 5.90p | 1085928 |
| 04/07/2024 | 5.40p | 5.80p | 5.40p | 5.80p | 656306 |
| 03/07/2024 | 5.25p | 5.70p | 5.20p | 5.60p | 1684173 |
| 02/07/2024 | 5.65p | 5.70p | 5.22p | 5.38p | 2077194 |
| 01/07/2024 | 5.65p | 6.00p | 5.50p | 5.70p | 624630 |
| 28/06/2024 | 5.80p | 6.02p | 5.50p | 5.82p | 845226 |
| 27/06/2024 | 6.40p | 6.50p | 5.60p | 6.02p | 1430664 |
| 26/06/2024 | 6.70p | 6.89p | 6.40p | 6.40p | 2602151 |
| 25/06/2024 | 6.70p | 6.90p | 6.51p | 6.70p | 112776 |
| 24/06/2024 | 6.70p | 6.90p | 6.50p | 6.70p | 757846 |
| 21/06/2024 | 6.70p | 6.90p | 6.50p | 6.70p | 159995 |
| 20/06/2024 | 6.70p | 6.75p | 6.50p | 6.70p | 270648 |
| 19/06/2024 | 6.85p | 7.00p | 6.50p | 6.70p | 425750 |
| 18/06/2024 | 6.85p | 7.00p | 6.70p | 6.70p | 536688 |
| 17/06/2024 | 6.60p | 7.00p | 6.40p | 6.85p | 438138 |
| 14/06/2024 | 6.55p | 6.69p | 6.40p | 6.50p | 497317 |
| 13/06/2024 | 6.60p | 6.84p | 6.30p | 6.55p | 575520 |
| 12/06/2024 | 6.75p | 6.80p | 6.50p | 6.60p | 628441 |
| 11/06/2024 | 7.20p | 7.20p | 6.80p | 6.85p | 2005936 |
| 10/06/2024 | 7.20p | 7.44p | 7.00p | 7.10p | 389019 |
| 07/06/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 814205 |
| 06/06/2024 | 7.20p | 7.30p | 7.13p | 7.20p | 662048 |
| 05/06/2024 | 7.15p | 7.34p | 7.00p | 7.20p | 1238605 |
| 04/06/2024 | 7.60p | 7.70p | 7.30p | 7.60p | 1682918 |
| 03/06/2024 | 7.30p | 7.70p | 7.20p | 7.60p | 1658692 |
| 31/05/2024 | 7.30p | 7.40p | 7.26p | 7.30p | 503518 |
| 30/05/2024 | 7.10p | 7.50p | 7.00p | 7.30p | 905140 |
| 29/05/2024 | 7.05p | 7.50p | 6.80p | 7.20p | 3576195 |
| 28/05/2024 | 6.45p | 7.20p | 6.40p | 6.90p | 4677241 |
| 24/05/2024 | 6.30p | 6.50p | 6.10p | 6.45p | 3881422 |
| 23/05/2024 | 6.65p | 6.70p | 6.08p | 6.64p | 2378131 |
*Close Price adjusted for both dividends and splits