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 MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Citi
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Outperform IG Group Holdings (IGG) by RBC Capital
- Outperform Rolls-Royce Holdings (RR.) by RBC Capital
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Anglo-Eastern Plantations (AEP) by Canaccord Genuity
- Avoid Zoo Digital Group (ZOO) 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
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Pets at Home Group (PETS) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Buy Informa (INF) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
Firering Strategic Minerals (DI) (FRG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2024 | 3.15p | 3.18p | 3.10p | 3.15p | 165685 |
| 18/03/2024 | 3.15p | 3.17p | 3.10p | 3.15p | 8495 |
| 15/03/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 389 |
| 14/03/2024 | 3.15p | 3.18p | 3.05p | 3.15p | 224803 |
| 13/03/2024 | 3.25p | 3.28p | 3.10p | 3.15p | 191529 |
| 12/03/2024 | 3.40p | 3.60p | 3.20p | 3.25p | 31252 |
| 11/03/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 08/03/2024 | 3.35p | 3.50p | 3.35p | 3.40p | 88887 |
| 07/03/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 83487 |
| 06/03/2024 | 3.80p | 3.80p | 3.33p | 3.40p | 200515 |
| 05/03/2024 | 3.80p | 3.80p | 3.64p | 3.80p | 186516 |
| 04/03/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 252 |
| 01/03/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 398 |
| 29/02/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 2914 |
| 28/02/2024 | 3.80p | 3.80p | 3.70p | 3.80p | 2762 |
| 27/02/2024 | 3.85p | 3.85p | 3.78p | 3.80p | 26441 |
| 26/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 293 |
| 23/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 1139 |
| 22/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 239 |
| 21/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 443 |
| 20/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 24345 |
| 19/02/2024 | 3.85p | 3.90p | 3.80p | 3.80p | 1638 |
| 16/02/2024 | 3.85p | 3.87p | 3.84p | 3.85p | 1745 |
| 15/02/2024 | 3.85p | 3.87p | 3.85p | 3.85p | 26 |
| 14/02/2024 | 3.85p | 3.90p | 3.72p | 3.85p | 380724 |
| 13/02/2024 | 3.90p | 4.00p | 3.80p | 3.85p | 71292 |
| 12/02/2024 | 3.90p | 4.00p | 3.72p | 3.90p | 659068 |
| 09/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 41223 |
| 08/02/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 69904 |
| 07/02/2024 | 4.10p | 4.14p | 3.80p | 4.00p | 113882 |
| 06/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 45162 |
| 05/02/2024 | 4.10p | 4.14p | 4.00p | 4.10p | 8119 |
| 02/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 845125 |
| 01/02/2024 | 4.10p | 4.18p | 4.00p | 4.10p | 923 |
| 31/01/2024 | 4.10p | 4.20p | 4.00p | 4.20p | 75404 |
| 30/01/2024 | 4.10p | 4.16p | 3.96p | 4.15p | 47613 |
| 29/01/2024 | 4.10p | 4.50p | 4.00p | 4.39p | 24658 |
| 26/01/2024 | 4.35p | 4.40p | 4.00p | 4.15p | 662355 |
| 25/01/2024 | 4.35p | 4.40p | 4.30p | 4.40p | 2834 |
| 24/01/2024 | 4.90p | 5.00p | 4.30p | 4.40p | 641058 |
| 23/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 125784 |
| 22/01/2024 | 4.90p | 5.00p | 4.80p | 4.80p | 205111 |
| 19/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 560976 |
| 18/01/2024 | 4.85p | 5.00p | 4.80p | 4.90p | 507731 |
| 17/01/2024 | 4.65p | 5.00p | 4.65p | 4.85p | 66991 |
| 16/01/2024 | 4.60p | 4.74p | 4.56p | 4.65p | 174888 |
| 15/01/2024 | 4.60p | 4.80p | 4.50p | 4.60p | 309853 |
| 12/01/2024 | 4.55p | 4.70p | 4.40p | 4.55p | 27332 |
| 11/01/2024 | 4.50p | 4.70p | 4.30p | 4.55p | 90123 |
| 10/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 70926 |
| 09/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 79466 |
| 08/01/2024 | 4.25p | 4.70p | 4.20p | 4.70p | 535172 |
| 05/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 101682 |
| 04/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 75410 |
| 03/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 116167 |
| 02/01/2024 | 4.25p | 4.27p | 4.20p | 4.25p | 336880 |
| 29/12/2023 | 4.25p | 4.30p | 4.20p | 4.25p | 3565 |
| 28/12/2023 | 4.25p | 4.37p | 4.20p | 4.25p | 87694 |
| 27/12/2023 | 4.40p | 4.50p | 4.13p | 4.30p | 344576 |
| 22/12/2023 | 4.40p | 4.50p | 4.20p | 4.40p | 312550 |
| 21/12/2023 | 4.60p | 4.60p | 4.30p | 4.40p | 89080 |
| 20/12/2023 | 4.60p | 4.65p | 4.50p | 4.60p | 445 |
| 19/12/2023 | 4.85p | 4.85p | 4.50p | 4.60p | 136852 |
| 18/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 166 |
| 15/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 138 |
| 14/12/2023 | 4.85p | 4.88p | 4.70p | 4.85p | 1990 |
| 13/12/2023 | 4.85p | 4.90p | 4.85p | 4.85p | 204 |
| 12/12/2023 | 5.00p | 5.20p | 4.80p | 4.85p | 14785 |
| 11/12/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 29313 |
| 08/12/2023 | 4.90p | 4.99p | 4.70p | 4.70p | 5944 |
| 07/12/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 6103 |
| 06/12/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 9424 |
| 05/12/2023 | 5.00p | 5.00p | 4.80p | 4.90p | 60628 |
| 04/12/2023 | 5.10p | 5.20p | 4.80p | 5.00p | 19006 |
| 01/12/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 121236 |
| 30/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 114 |
| 29/11/2023 | 5.10p | 5.30p | 5.00p | 5.10p | 73087 |
| 28/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 6252 |
| 27/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 9970 |
| 24/11/2023 | 5.10p | 5.13p | 5.00p | 5.10p | 157150 |
| 23/11/2023 | 5.15p | 5.20p | 5.00p | 5.10p | 262478 |
| 22/11/2023 | 5.15p | 5.20p | 5.00p | 5.15p | 1432 |
| 21/11/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 104752 |
| 20/11/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 17371 |
| 17/11/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 66744 |
| 16/11/2023 | 5.20p | 5.20p | 5.10p | 5.15p | 15138 |
| 15/11/2023 | 5.25p | 5.31p | 5.10p | 5.20p | 84275 |
| 14/11/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 6137 |
| 13/11/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 23117 |
| 10/11/2023 | 5.20p | 5.89p | 5.10p | 5.25p | 3689461 |
| 09/11/2023 | 5.35p | 5.43p | 5.11p | 5.20p | 365200 |
| 08/11/2023 | 5.20p | 5.43p | 5.20p | 5.35p | 129502 |
| 07/11/2023 | 5.20p | 5.29p | 5.20p | 5.20p | 199873 |
| 06/11/2023 | 4.90p | 5.30p | 4.70p | 5.20p | 742611 |
| 03/11/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 21269 |
| 02/11/2023 | 4.95p | 5.00p | 4.80p | 4.90p | 49620 |
| 01/11/2023 | 4.95p | 5.00p | 4.90p | 4.95p | 28662 |
| 31/10/2023 | 5.15p | 5.18p | 4.93p | 4.95p | 68697 |
| 30/10/2023 | 5.05p | 5.18p | 4.93p | 5.15p | 26631 |
| 27/10/2023 | 5.05p | 5.07p | 5.05p | 5.05p | 798 |
| 26/10/2023 | 5.15p | 5.29p | 5.00p | 5.05p | 96555 |
| 25/10/2023 | 5.15p | 5.29p | 5.00p | 5.15p | 4409 |
| 24/10/2023 | 5.05p | 5.19p | 4.90p | 5.05p | 3795 |
| 23/10/2023 | 5.05p | 5.19p | 4.90p | 5.05p | 212336 |
| 20/10/2023 | 5.05p | 5.14p | 4.90p | 5.05p | 76564 |
| 19/10/2023 | 5.05p | 5.20p | 4.95p | 5.05p | 7667 |
| 18/10/2023 | 5.05p | 5.20p | 4.90p | 5.05p | 985 |
| 17/10/2023 | 5.05p | 5.20p | 4.90p | 5.05p | 256 |
| 16/10/2023 | 5.45p | 5.45p | 4.68p | 5.05p | 721236 |
| 13/10/2023 | 5.65p | 5.65p | 5.18p | 5.45p | 54220 |
| 12/10/2023 | 5.65p | 5.65p | 5.51p | 5.65p | 835 |
| 11/10/2023 | 5.65p | 5.65p | 5.51p | 5.65p | 6499 |
| 10/10/2023 | 5.65p | 5.70p | 5.51p | 5.65p | 6036 |
| 09/10/2023 | 5.65p | 5.70p | 5.51p | 5.65p | 129149 |
| 06/10/2023 | 5.85p | 5.85p | 5.51p | 5.65p | 350645 |
| 05/10/2023 | 6.00p | 6.00p | 5.80p | 5.85p | 121707 |
| 04/10/2023 | 6.00p | 6.00p | 5.80p | 6.00p | 1970 |
| 03/10/2023 | 6.00p | 6.05p | 5.80p | 6.00p | 2152149 |
| 02/10/2023 | 6.00p | 6.05p | 5.82p | 6.00p | 26213 |
| 29/09/2023 | 6.10p | 6.15p | 5.70p | 6.00p | 439371 |
| 28/09/2023 | 6.10p | 6.15p | 6.00p | 6.10p | 12401 |
| 27/09/2023 | 6.25p | 6.30p | 5.97p | 6.10p | 429556 |
| 26/09/2023 | 6.25p | 6.30p | 6.20p | 6.25p | 228891 |
| 25/09/2023 | 6.45p | 6.82p | 6.23p | 6.25p | 51637 |
| 22/09/2023 | 6.45p | 6.50p | 6.20p | 6.45p | 162974 |
| 21/09/2023 | 6.75p | 6.75p | 6.20p | 6.45p | 439161 |
| 20/09/2023 | 6.75p | 6.78p | 6.50p | 6.75p | 972 |
| 19/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 14290 |
| 18/09/2023 | 6.75p | 6.80p | 6.50p | 6.75p | 6656 |
| 15/09/2023 | 7.05p | 7.10p | 6.50p | 6.75p | 218880 |
| 14/09/2023 | 7.10p | 7.20p | 7.00p | 7.05p | 7745 |
| 13/09/2023 | 7.10p | 7.10p | 6.86p | 7.10p | 42984 |
| 12/09/2023 | 7.10p | 7.20p | 6.86p | 7.10p | 8662 |
| 11/09/2023 | 7.10p | 7.10p | 7.00p | 7.10p | 1260 |
| 08/09/2023 | 7.25p | 7.25p | 7.00p | 7.10p | 185844 |
| 07/09/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 4406 |
| 06/09/2023 | 7.25p | 7.30p | 7.20p | 7.25p | 8427 |
| 05/09/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 5148 |
| 04/09/2023 | 7.25p | 7.30p | 7.06p | 7.25p | 3369 |
| 01/09/2023 | 7.25p | 7.30p | 7.20p | 7.25p | 28734 |
| 31/08/2023 | 7.35p | 7.45p | 7.10p | 7.25p | 192648 |
| 30/08/2023 | 7.45p | 7.60p | 7.20p | 7.35p | 17528 |
| 29/08/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 14298 |
| 25/08/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 10388 |
| 24/08/2023 | 7.30p | 7.30p | 7.21p | 7.30p | 112135 |
| 23/08/2023 | 7.30p | 7.30p | 7.21p | 7.30p | 244477 |
| 22/08/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 18574 |
| 21/08/2023 | 7.30p | 7.34p | 7.20p | 7.30p | 94591 |
| 18/08/2023 | 7.35p | 7.40p | 7.20p | 7.30p | 78667 |
| 17/08/2023 | 7.25p | 7.49p | 7.20p | 7.30p | 518845 |
| 16/08/2023 | 7.15p | 7.20p | 7.14p | 7.15p | 20254 |
| 15/08/2023 | 7.10p | 7.20p | 7.04p | 7.15p | 218412 |
| 14/08/2023 | 6.85p | 7.30p | 6.56p | 7.10p | 260918 |
| 11/08/2023 | 6.85p | 6.90p | 6.70p | 6.85p | 2564 |
| 10/08/2023 | 6.85p | 6.92p | 6.70p | 6.85p | 2398 |
| 09/08/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 10110 |
| 08/08/2023 | 6.85p | 6.97p | 6.70p | 6.85p | 8888 |
| 07/08/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 6595 |
| 04/08/2023 | 6.85p | 6.88p | 6.70p | 6.85p | 1660 |
| 03/08/2023 | 6.85p | 6.88p | 6.70p | 6.85p | 45653 |
| 02/08/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 61982 |
| 01/08/2023 | 6.75p | 7.00p | 6.51p | 6.85p | 30450 |
| 31/07/2023 | 6.75p | 6.90p | 6.51p | 6.75p | 6449 |
| 28/07/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 80501 |
| 27/07/2023 | 6.75p | 6.92p | 6.50p | 6.75p | 78543 |
| 26/07/2023 | 6.75p | 6.92p | 6.67p | 6.75p | 39306 |
| 25/07/2023 | 6.75p | 7.14p | 6.66p | 6.75p | 83393 |
| 24/07/2023 | 6.75p | 6.95p | 6.66p | 6.75p | 23654 |
| 21/07/2023 | 6.75p | 6.95p | 6.60p | 6.75p | 8790 |
| 20/07/2023 | 6.65p | 6.90p | 6.56p | 6.75p | 343725 |
| 19/07/2023 | 6.35p | 6.80p | 6.35p | 6.65p | 149753 |
| 18/07/2023 | 6.35p | 6.64p | 6.20p | 6.35p | 111826 |
| 17/07/2023 | 6.35p | 6.64p | 6.20p | 6.35p | 30885 |
| 14/07/2023 | 6.35p | 6.43p | 6.20p | 6.35p | 37015 |
| 13/07/2023 | 6.35p | 6.43p | 6.20p | 6.35p | 27378 |
| 12/07/2023 | 6.35p | 6.43p | 6.20p | 6.35p | 6333 |
| 11/07/2023 | 6.35p | 6.44p | 6.20p | 6.35p | 20712 |
| 10/07/2023 | 6.35p | 6.43p | 6.00p | 6.35p | 22539 |
| 07/07/2023 | 6.35p | 6.47p | 6.20p | 6.35p | 16820 |
| 06/07/2023 | 6.35p | 6.47p | 6.33p | 6.35p | 1339 |
| 05/07/2023 | 6.25p | 6.50p | 6.25p | 6.35p | 871467 |
| 04/07/2023 | 6.60p | 6.60p | 6.20p | 6.25p | 87686 |
| 03/07/2023 | 6.60p | 6.70p | 6.01p | 6.60p | 721946 |
| 30/06/2023 | 6.60p | 6.64p | 6.50p | 6.60p | 32970 |
| 29/06/2023 | 6.60p | 6.67p | 6.50p | 6.60p | 69255 |
| 28/06/2023 | 6.90p | 6.95p | 6.52p | 6.60p | 84580 |
| 27/06/2023 | 7.25p | 7.37p | 6.82p | 6.90p | 173648 |
| 26/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 3400 |
| 23/06/2023 | 7.25p | 7.39p | 7.00p | 7.25p | 67569 |
| 22/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 57950 |
| 21/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 1243 |
| 20/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 1215 |
| 19/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 2118 |
| 16/06/2023 | 7.10p | 7.25p | 7.00p | 7.25p | 25323 |
| 15/06/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 33496 |
| 14/06/2023 | 7.10p | 7.18p | 7.00p | 7.10p | 29113 |
| 13/06/2023 | 7.10p | 7.30p | 7.00p | 7.10p | 28752 |
| 12/06/2023 | 7.25p | 7.30p | 7.00p | 7.10p | 54576 |
| 09/06/2023 | 7.60p | 7.60p | 7.20p | 7.25p | 105443 |
| 08/06/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 1429 |
*Close Price adjusted for both dividends and splits