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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Future Metals Nl (DI) (FME) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 6072 |
| 05/09/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 20415 |
| 02/09/2022 | 7.00p | 7.00p | 6.95p | 7.00p | 22000 |
| 01/09/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 3213 |
| 31/08/2022 | 7.00p | 7.25p | 7.00p | 7.00p | 34320 |
| 30/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 6868 |
| 29/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 4345 |
| 26/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 4345 |
| 25/08/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 4179 |
| 24/08/2022 | 7.25p | 7.25p | 6.60p | 7.00p | 19905 |
| 23/08/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 8487 |
| 22/08/2022 | 7.25p | 7.25p | 7.06p | 7.25p | 13192 |
| 19/08/2022 | 7.25p | 7.25p | 7.06p | 7.25p | 456 |
| 18/08/2022 | 7.00p | 7.40p | 7.00p | 7.00p | 67486 |
| 17/08/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 7500 |
| 16/08/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 138123 |
| 15/08/2022 | 7.25p | 7.40p | 6.17p | 6.75p | 207228 |
| 12/08/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 1607 |
| 11/08/2022 | 7.75p | 7.84p | 7.61p | 7.75p | 66978 |
| 10/08/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 100000 |
| 09/08/2022 | 7.75p | 7.85p | 7.61p | 7.75p | 14273 |
| 08/08/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 19273 |
| 05/08/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 1521 |
| 04/08/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 31085 |
| 03/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/08/2022 | 7.75p | 7.90p | 7.75p | 7.75p | 11291 |
| 01/08/2022 | 7.50p | 7.90p | 7.20p | 7.75p | 86641 |
| 29/07/2022 | 7.25p | 7.80p | 7.25p | 7.75p | 64000 |
| 28/07/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 17006 |
| 27/07/2022 | 7.25p | 7.50p | 7.11p | 7.25p | 47089 |
| 26/07/2022 | 7.25p | 7.25p | 6.85p | 7.25p | 117244 |
| 25/07/2022 | 7.25p | 7.30p | 7.01p | 7.25p | 20668 |
| 22/07/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 4940 |
| 21/07/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/07/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/07/2022 | 7.25p | 7.33p | 7.08p | 7.25p | 4102 |
| 18/07/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 4459 |
| 15/07/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 1401 |
| 14/07/2022 | 7.75p | 7.80p | 7.50p | 7.50p | 51811 |
| 13/07/2022 | 7.75p | 7.80p | 7.50p | 7.75p | 37902 |
| 12/07/2022 | 7.75p | 7.80p | 7.58p | 7.75p | 4523 |
| 11/07/2022 | 7.75p | 7.75p | 7.58p | 7.75p | 500 |
| 08/07/2022 | 7.75p | 7.80p | 7.75p | 7.75p | 6750 |
| 07/07/2022 | 7.75p | 7.83p | 7.58p | 7.75p | 4735 |
| 06/07/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 7745 |
| 05/07/2022 | 7.80p | 8.00p | 7.60p | 7.75p | 63593 |
| 04/07/2022 | 8.25p | 8.25p | 7.80p | 7.80p | 22015 |
| 01/07/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 1050 |
| 30/06/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 931 |
| 29/06/2022 | 8.50p | 8.50p | 8.06p | 8.50p | 1974 |
| 28/06/2022 | 9.00p | 9.00p | 8.13p | 8.75p | 80779 |
| 27/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/06/2022 | 9.00p | 9.00p | 8.72p | 9.00p | 22222 |
| 23/06/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 109066 |
| 22/06/2022 | 9.00p | 9.00p | 8.56p | 9.00p | 62067 |
| 21/06/2022 | 9.00p | 9.10p | 9.00p | 9.00p | 132176 |
| 20/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/06/2022 | 8.50p | 8.80p | 8.50p | 8.50p | 56726 |
| 16/06/2022 | 8.50p | 8.50p | 8.00p | 8.50p | 1799 |
| 15/06/2022 | 8.50p | 8.50p | 8.00p | 8.50p | 1176 |
| 14/06/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 75682 |
| 13/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/06/2022 | 9.50p | 9.77p | 9.01p | 9.50p | 13202 |
| 09/06/2022 | 9.75p | 9.75p | 9.01p | 9.50p | 102800 |
| 08/06/2022 | 9.75p | 9.75p | 9.30p | 9.75p | 50000 |
| 07/06/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/06/2022 | 9.75p | 9.75p | 9.31p | 9.75p | 967 |
| 03/06/2022 | 9.75p | 9.75p | 9.26p | 9.75p | 28795 |
| 02/06/2022 | 9.75p | 9.75p | 9.26p | 9.75p | 28795 |
| 01/06/2022 | 9.75p | 9.75p | 9.26p | 9.75p | 28795 |
| 31/05/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/05/2022 | 9.50p | 9.98p | 9.20p | 9.50p | 27331 |
| 27/05/2022 | 9.50p | 9.90p | 9.18p | 9.50p | 243868 |
| 26/05/2022 | 9.50p | 9.50p | 9.17p | 9.50p | 11300 |
| 25/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/05/2022 | 9.50p | 9.50p | 9.17p | 9.50p | 479 |
| 23/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 601 |
| 19/05/2022 | 9.25p | 9.25p | 9.10p | 9.25p | 799 |
| 18/05/2022 | 9.25p | 9.30p | 9.10p | 9.25p | 4202 |
| 17/05/2022 | 9.25p | 9.50p | 9.25p | 9.25p | 52559 |
| 16/05/2022 | 9.25p | 9.30p | 9.25p | 9.25p | 17118 |
| 13/05/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 90867 |
| 12/05/2022 | 9.25p | 9.30p | 9.01p | 9.25p | 12489 |
| 11/05/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 16266 |
| 10/05/2022 | 9.75p | 9.75p | 9.00p | 9.50p | 96798 |
| 09/05/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 42016 |
| 06/05/2022 | 10.50p | 10.50p | 9.50p | 10.25p | 16602 |
| 05/05/2022 | 10.75p | 10.75p | 10.00p | 10.50p | 126092 |
| 04/05/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/05/2022 | 11.25p | 11.25p | 10.75p | 11.00p | 48424 |
| 02/05/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 2178 |
| 29/04/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 2178 |
| 28/04/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 25200 |
| 27/04/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 13902 |
| 26/04/2022 | 12.25p | 12.25p | 11.50p | 12.25p | 21647 |
| 25/04/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 12050 |
| 22/04/2022 | 12.50p | 12.50p | 12.16p | 12.50p | 666 |
| 21/04/2022 | 12.50p | 12.50p | 12.16p | 12.50p | 1000 |
| 20/04/2022 | 12.50p | 12.50p | 12.13p | 12.50p | 38883 |
| 19/04/2022 | 12.50p | 12.70p | 12.50p | 12.50p | 11000 |
| 18/04/2022 | 12.50p | 12.94p | 12.10p | 12.50p | 64158 |
| 15/04/2022 | 12.50p | 12.94p | 12.10p | 12.50p | 64158 |
| 14/04/2022 | 12.50p | 12.94p | 12.10p | 12.50p | 64158 |
| 13/04/2022 | 12.50p | 12.50p | 12.01p | 12.50p | 235790 |
| 12/04/2022 | 12.50p | 12.99p | 12.36p | 12.50p | 6315 |
| 11/04/2022 | 12.50p | 12.50p | 12.36p | 12.50p | 4110 |
| 08/04/2022 | 12.50p | 12.80p | 12.35p | 12.50p | 17750 |
| 07/04/2022 | 12.50p | 12.50p | 12.33p | 12.50p | 1400 |
| 06/04/2022 | 12.50p | 12.85p | 12.26p | 12.50p | 44328 |
| 05/04/2022 | 12.50p | 12.90p | 12.26p | 12.50p | 5391 |
| 04/04/2022 | 13.00p | 13.80p | 12.20p | 13.00p | 347283 |
| 01/04/2022 | 11.75p | 12.45p | 11.70p | 12.25p | 115592 |
| 31/03/2022 | 11.75p | 11.75p | 11.72p | 11.75p | 41826 |
| 30/03/2022 | 11.75p | 11.75p | 11.70p | 11.75p | 24006 |
| 29/03/2022 | 11.75p | 11.75p | 11.72p | 11.75p | 164746 |
| 28/03/2022 | 11.75p | 11.75p | 11.70p | 11.75p | 68509 |
| 25/03/2022 | 11.75p | 11.75p | 11.50p | 11.75p | 35673 |
| 24/03/2022 | 11.75p | 11.75p | 11.51p | 11.75p | 107627 |
| 23/03/2022 | 11.75p | 11.75p | 11.51p | 11.75p | 49007 |
| 22/03/2022 | 11.75p | 11.75p | 11.50p | 11.75p | 3645 |
| 21/03/2022 | 12.00p | 12.00p | 11.50p | 11.75p | 15365 |
| 18/03/2022 | 12.25p | 12.25p | 11.52p | 11.75p | 228981 |
| 17/03/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/03/2022 | 12.25p | 12.25p | 11.65p | 12.25p | 5408 |
| 15/03/2022 | 12.50p | 12.50p | 11.50p | 12.25p | 57126 |
| 14/03/2022 | 12.50p | 12.75p | 12.20p | 12.75p | 31132 |
| 11/03/2022 | 12.50p | 12.95p | 12.17p | 12.50p | 87734 |
| 10/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 26371 |
| 09/03/2022 | 12.75p | 12.95p | 12.00p | 12.50p | 133375 |
| 08/03/2022 | 13.75p | 13.75p | 12.60p | 12.75p | 94740 |
| 07/03/2022 | 12.10p | 14.40p | 12.10p | 14.00p | 468829 |
| 04/03/2022 | 11.85p | 12.00p | 11.57p | 11.85p | 354628 |
| 03/03/2022 | 11.85p | 12.50p | 11.61p | 11.85p | 104097 |
| 02/03/2022 | 11.85p | 12.00p | 11.55p | 11.85p | 275750 |
| 01/03/2022 | 12.00p | 12.10p | 11.85p | 11.85p | 57289 |
| 28/02/2022 | 10.75p | 12.00p | 10.75p | 11.75p | 234925 |
| 25/02/2022 | 10.75p | 10.76p | 10.75p | 10.75p | 6812 |
| 24/02/2022 | 11.25p | 11.25p | 10.50p | 10.75p | 52392 |
| 23/02/2022 | 11.25p | 11.25p | 10.83p | 11.25p | 10834 |
| 22/02/2022 | 11.25p | 11.25p | 10.95p | 11.25p | 11374 |
| 21/02/2022 | 11.50p | 11.90p | 11.26p | 11.50p | 15183 |
| 18/02/2022 | 11.50p | 12.00p | 11.10p | 11.50p | 53600 |
| 17/02/2022 | 11.75p | 12.50p | 11.60p | 11.75p | 370883 |
| 16/02/2022 | 11.25p | 11.87p | 11.13p | 11.50p | 78842 |
| 15/02/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/02/2022 | 11.00p | 11.00p | 10.45p | 11.00p | 44067 |
| 11/02/2022 | 11.00p | 11.00p | 10.33p | 11.00p | 63322 |
| 10/02/2022 | 10.25p | 10.90p | 10.15p | 10.50p | 182610 |
| 09/02/2022 | 9.25p | 9.45p | 9.13p | 9.25p | 15552 |
| 08/02/2022 | 9.00p | 9.50p | 8.75p | 9.25p | 135777 |
| 07/02/2022 | 8.75p | 8.75p | 8.63p | 8.75p | 375285 |
| 04/02/2022 | 8.75p | 8.75p | 8.61p | 8.75p | 5117 |
| 03/02/2022 | 8.75p | 8.85p | 8.56p | 8.75p | 11824 |
| 02/02/2022 | 8.75p | 8.75p | 8.55p | 8.75p | 44941 |
| 01/02/2022 | 8.75p | 8.75p | 8.56p | 8.75p | 1238 |
| 31/01/2022 | 8.63p | 8.63p | 8.55p | 8.63p | 2398 |
| 28/01/2022 | 8.63p | 8.63p | 8.50p | 8.63p | 590 |
| 27/01/2022 | 8.75p | 8.75p | 8.51p | 8.63p | 2379 |
| 26/01/2022 | 9.13p | 9.13p | 8.60p | 8.75p | 117548 |
| 25/01/2022 | 9.25p | 9.25p | 9.00p | 9.13p | 51431 |
| 24/01/2022 | 9.25p | 9.25p | 9.13p | 9.25p | 165301 |
| 21/01/2022 | 9.13p | 9.50p | 9.13p | 9.25p | 129099 |
| 20/01/2022 | 9.13p | 9.13p | 9.13p | 9.13p | 72299 |
| 19/01/2022 | 9.13p | 9.22p | 9.13p | 9.13p | 25090 |
| 18/01/2022 | 9.13p | 9.18p | 9.13p | 9.13p | 88000 |
| 17/01/2022 | 9.13p | 9.40p | 9.13p | 9.13p | 78448 |
| 14/01/2022 | 9.25p | 9.50p | 9.00p | 9.13p | 29525 |
| 13/01/2022 | 9.00p | 9.00p | 8.92p | 9.00p | 1000 |
| 12/01/2022 | 9.00p | 9.38p | 8.90p | 9.00p | 15409 |
| 10/01/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 56516 |
| 07/01/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 14259 |
| 06/01/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 3927 |
| 05/01/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 18000 |
| 04/01/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 24129 |
| 03/01/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 1259 |
| 31/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 1259 |
| 30/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/12/2021 | 8.75p | 8.90p | 8.75p | 8.75p | 500 |
| 28/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/12/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/12/2021 | 8.75p | 8.75p | 8.70p | 8.75p | 5927 |
| 21/12/2021 | 8.75p | 8.95p | 8.75p | 8.75p | 61173 |
| 20/12/2021 | 8.75p | 8.75p | 8.70p | 8.75p | 69146 |
| 17/12/2021 | 8.75p | 8.75p | 8.70p | 8.75p | 5963 |
| 16/12/2021 | 8.75p | 8.75p | 8.70p | 8.75p | 2183 |
| 15/12/2021 | 8.90p | 8.90p | 8.70p | 8.75p | 7879 |
| 14/12/2021 | 8.90p | 8.90p | 8.82p | 8.90p | 531 |
| 13/12/2021 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 10/12/2021 | 9.00p | 9.00p | 8.90p | 8.90p | 85 |
| 09/12/2021 | 9.00p | 9.00p | 8.60p | 9.00p | 118060 |
| 08/12/2021 | 9.00p | 9.50p | 8.62p | 9.00p | 112542 |
| 07/12/2021 | 8.40p | 8.70p | 8.35p | 8.55p | 24278 |
| 06/12/2021 | 8.65p | 8.65p | 8.55p | 8.55p | 0 |
| 03/12/2021 | 8.65p | 8.65p | 8.37p | 8.65p | 4864 |
| 02/12/2021 | 8.65p | 8.65p | 8.35p | 8.65p | 104540 |
| 01/12/2021 | 8.65p | 8.65p | 8.44p | 8.65p | 50870 |
| 30/11/2021 | 8.75p | 9.00p | 8.40p | 8.65p | 46843 |
*Close Price adjusted for both dividends and splits