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
Phoenix Copper Limited (PXC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 2.20p | 2.50p | 2.10p | 2.25p | 1315250 |
| 23/12/2025 | 2.00p | 2.50p | 1.90p | 2.20p | 3386357 |
| 22/12/2025 | 1.90p | 2.10p | 1.80p | 2.00p | 943020 |
| 19/12/2025 | 1.95p | 2.02p | 1.80p | 1.90p | 1657794 |
| 18/12/2025 | 1.88p | 2.10p | 1.75p | 1.95p | 2419472 |
| 17/12/2025 | 1.83p | 2.00p | 1.75p | 1.75p | 2346410 |
| 16/12/2025 | 1.83p | 1.90p | 1.75p | 1.83p | 2575065 |
| 15/12/2025 | 1.95p | 2.10p | 1.75p | 1.83p | 2501922 |
| 12/12/2025 | 1.80p | 2.10p | 1.75p | 1.95p | 17448600 |
| 11/12/2025 | 1.83p | 1.90p | 1.79p | 1.79p | 9804310 |
| 10/12/2025 | 1.83p | 1.85p | 1.80p | 1.83p | 816905 |
| 09/12/2025 | 1.83p | 1.85p | 1.80p | 1.83p | 824535 |
| 08/12/2025 | 1.85p | 1.95p | 1.80p | 1.83p | 6968160 |
| 05/12/2025 | 1.90p | 2.00p | 1.80p | 1.85p | 5471846 |
| 04/12/2025 | 2.50p | 2.60p | 1.80p | 1.93p | 10730685 |
| 03/12/2025 | 2.50p | 2.60p | 2.40p | 2.50p | 253796 |
| 02/12/2025 | 2.50p | 2.60p | 2.41p | 2.50p | 2398122 |
| 01/12/2025 | 2.45p | 2.60p | 2.40p | 2.50p | 132831 |
| 28/11/2025 | 2.50p | 2.60p | 2.40p | 2.45p | 877232 |
| 27/11/2025 | 2.50p | 2.60p | 2.41p | 2.50p | 1083453 |
| 26/11/2025 | 2.40p | 2.56p | 2.40p | 2.50p | 371726 |
| 25/11/2025 | 2.55p | 2.60p | 2.30p | 2.40p | 1325836 |
| 24/11/2025 | 2.55p | 2.70p | 2.40p | 2.55p | 180423 |
| 21/11/2025 | 2.55p | 2.70p | 2.40p | 2.55p | 861827 |
| 20/11/2025 | 2.40p | 2.55p | 2.30p | 2.55p | 1524229 |
| 19/11/2025 | 2.55p | 2.59p | 2.30p | 2.40p | 2479196 |
| 18/11/2025 | 2.75p | 2.80p | 2.50p | 2.55p | 2418958 |
| 17/11/2025 | 2.90p | 3.00p | 2.75p | 2.75p | 693721 |
| 14/11/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 360421 |
| 13/11/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1342976 |
| 12/11/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1423403 |
| 11/11/2025 | 2.85p | 3.00p | 2.80p | 2.90p | 1623812 |
| 10/11/2025 | 3.05p | 3.20p | 2.70p | 2.85p | 5155636 |
| 07/11/2025 | 3.05p | 3.13p | 2.94p | 3.05p | 2364065 |
| 06/11/2025 | 3.05p | 3.20p | 2.90p | 3.05p | 674916 |
| 05/11/2025 | 2.75p | 3.40p | 2.52p | 3.05p | 5139115 |
| 04/11/2025 | 2.75p | 2.90p | 2.60p | 2.75p | 80103 |
| 03/11/2025 | 2.75p | 2.90p | 2.60p | 2.75p | 687661 |
| 31/10/2025 | 2.85p | 3.00p | 2.68p | 2.75p | 706676 |
| 30/10/2025 | 2.90p | 3.00p | 2.75p | 2.85p | 679560 |
| 29/10/2025 | 2.70p | 2.97p | 2.60p | 2.90p | 1464745 |
| 28/10/2025 | 2.70p | 2.80p | 2.60p | 2.70p | 288362 |
| 27/10/2025 | 2.65p | 2.80p | 2.60p | 2.70p | 188523 |
| 24/10/2025 | 2.60p | 2.70p | 2.50p | 2.65p | 993148 |
| 23/10/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 2554717 |
| 22/10/2025 | 2.70p | 2.72p | 2.50p | 2.60p | 2288206 |
| 21/10/2025 | 2.85p | 3.00p | 2.60p | 2.70p | 1728523 |
| 20/10/2025 | 2.90p | 3.00p | 2.64p | 2.85p | 982112 |
| 17/10/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 767345 |
| 16/10/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1668916 |
| 15/10/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 707816 |
| 14/10/2025 | 2.90p | 3.06p | 2.80p | 2.90p | 915553 |
| 13/10/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1256853 |
| 10/10/2025 | 3.20p | 3.24p | 2.80p | 2.90p | 2680408 |
| 09/10/2025 | 3.25p | 3.40p | 3.10p | 3.20p | 1127649 |
| 08/10/2025 | 3.30p | 3.40p | 3.02p | 3.25p | 1487574 |
| 07/10/2025 | 3.35p | 3.40p | 3.21p | 3.30p | 2019269 |
| 06/10/2025 | 3.45p | 3.60p | 3.30p | 3.47p | 1308439 |
| 03/10/2025 | 3.70p | 4.00p | 3.30p | 3.55p | 4108545 |
| 02/10/2025 | 2.85p | 3.99p | 2.79p | 3.96p | 10133791 |
| 01/10/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 2331040 |
| 30/09/2025 | 2.85p | 3.00p | 2.85p | 2.85p | 1640787 |
| 29/09/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 2107231 |
| 26/09/2025 | 2.75p | 3.00p | 2.70p | 2.85p | 444094 |
| 25/09/2025 | 2.85p | 3.00p | 2.58p | 2.75p | 3280624 |
| 24/09/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 934535 |
| 23/09/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 193580 |
| 22/09/2025 | 2.85p | 3.00p | 2.85p | 2.85p | 1199 |
| 19/09/2025 | 2.85p | 3.00p | 2.74p | 2.85p | 446526 |
| 18/09/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 989336 |
| 17/09/2025 | 2.85p | 3.00p | 2.73p | 2.85p | 308664 |
| 16/09/2025 | 3.05p | 3.05p | 3.00p | 2.85p | 570096 |
| 15/09/2025 | 3.05p | 3.20p | 2.80p | 3.00p | 333918 |
| 12/09/2025 | 3.05p | 3.20p | 2.90p | 3.05p | 1827764 |
| 11/09/2025 | 3.05p | 3.05p | 3.05p | 3.05p | 183760 |
| 10/09/2025 | 3.05p | 3.20p | 2.90p | 3.05p | 308826 |
| 09/09/2025 | 3.05p | 3.20p | 2.96p | 3.05p | 307521 |
| 08/09/2025 | 2.90p | 3.20p | 2.70p | 3.05p | 1760941 |
| 05/09/2025 | 2.90p | 3.10p | 2.70p | 2.90p | 1432732 |
| 04/09/2025 | 2.90p | 3.10p | 2.70p | 2.90p | 248953 |
| 03/09/2025 | 2.90p | 3.10p | 2.70p | 2.90p | 317784 |
| 02/09/2025 | 2.95p | 3.10p | 2.80p | 2.90p | 550993 |
| 01/09/2025 | 2.95p | 3.10p | 2.80p | 2.95p | 295536 |
| 29/08/2025 | 2.95p | 3.10p | 2.86p | 2.95p | 510769 |
| 28/08/2025 | 2.85p | 3.10p | 2.60p | 2.95p | 4904777 |
| 27/08/2025 | 2.65p | 2.70p | 2.60p | 2.65p | 456405 |
| 26/08/2025 | 2.65p | 2.70p | 2.60p | 2.70p | 574468 |
| 22/08/2025 | 2.70p | 2.80p | 2.60p | 2.65p | 935480 |
| 21/08/2025 | 2.90p | 3.00p | 2.70p | 2.70p | 1694722 |
| 20/08/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1027739 |
| 19/08/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 76638 |
| 18/08/2025 | 3.00p | 3.00p | 2.80p | 2.90p | 743085 |
| 15/08/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 77365 |
| 14/08/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1387253 |
| 13/08/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1558929 |
| 12/08/2025 | 3.00p | 3.03p | 2.70p | 2.99p | 1278182 |
| 11/08/2025 | 3.05p | 3.10p | 2.70p | 3.00p | 3384704 |
| 08/08/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1499946 |
| 07/08/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 2011051 |
| 06/08/2025 | 3.50p | 3.50p | 2.81p | 3.05p | 11964439 |
| 05/08/2025 | 3.55p | 3.60p | 3.31p | 3.50p | 1380351 |
| 04/08/2025 | 3.75p | 3.80p | 3.50p | 3.55p | 2799667 |
| 01/08/2025 | 3.70p | 3.80p | 3.70p | 3.75p | 3714553 |
| 31/07/2025 | 4.40p | 4.50p | 3.63p | 3.70p | 5024735 |
| 30/07/2025 | 4.55p | 4.80p | 4.40p | 4.50p | 2358255 |
| 29/07/2025 | 4.45p | 4.63p | 4.28p | 4.50p | 958436 |
| 28/07/2025 | 4.75p | 4.77p | 4.35p | 4.45p | 880545 |
| 25/07/2025 | 4.10p | 4.89p | 4.00p | 4.75p | 3106171 |
| 24/07/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 315273 |
| 23/07/2025 | 4.40p | 4.50p | 4.00p | 4.18p | 1945751 |
| 22/07/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 392437 |
| 21/07/2025 | 4.45p | 4.70p | 4.30p | 4.40p | 1102859 |
| 18/07/2025 | 4.45p | 4.60p | 4.30p | 4.45p | 582295 |
| 17/07/2025 | 4.45p | 4.45p | 4.30p | 4.35p | 238602 |
| 16/07/2025 | 4.35p | 4.60p | 4.30p | 4.45p | 665703 |
| 15/07/2025 | 4.55p | 4.70p | 4.15p | 4.35p | 1247181 |
| 14/07/2025 | 4.55p | 4.62p | 4.40p | 4.55p | 758075 |
| 11/07/2025 | 4.45p | 4.70p | 4.40p | 4.55p | 706092 |
| 10/07/2025 | 4.65p | 4.65p | 4.20p | 4.45p | 1030864 |
| 09/07/2025 | 4.35p | 5.10p | 4.20p | 4.65p | 2270737 |
| 08/07/2025 | 4.30p | 4.40p | 4.30p | 4.30p | 319451 |
| 07/07/2025 | 4.55p | 4.60p | 4.20p | 4.30p | 1070769 |
| 04/07/2025 | 4.65p | 4.70p | 4.40p | 4.55p | 878420 |
| 03/07/2025 | 4.65p | 4.80p | 4.50p | 4.70p | 1300534 |
| 02/07/2025 | 4.90p | 5.00p | 4.50p | 4.80p | 934250 |
| 01/07/2025 | 4.95p | 5.00p | 4.80p | 4.90p | 812419 |
| 30/06/2025 | 5.10p | 5.20p | 4.90p | 4.95p | 381169 |
| 27/06/2025 | 4.90p | 5.30p | 4.83p | 5.10p | 4459060 |
| 26/06/2025 | 4.35p | 5.00p | 4.30p | 4.90p | 4370151 |
| 25/06/2025 | 4.35p | 4.40p | 4.33p | 4.35p | 1941247 |
| 24/06/2025 | 4.40p | 4.50p | 4.30p | 4.35p | 736696 |
| 23/06/2025 | 4.45p | 4.50p | 4.30p | 4.40p | 510121 |
| 20/06/2025 | 4.50p | 4.60p | 4.40p | 4.45p | 329456 |
| 19/06/2025 | 4.50p | 4.60p | 4.47p | 4.50p | 1958819 |
| 18/06/2025 | 4.45p | 4.65p | 4.40p | 4.50p | 2416617 |
| 17/06/2025 | 4.55p | 4.60p | 4.38p | 4.45p | 4043728 |
| 16/06/2025 | 4.65p | 4.69p | 4.50p | 4.55p | 1033756 |
| 13/06/2025 | 4.50p | 5.00p | 4.10p | 4.65p | 4341865 |
| 12/06/2025 | 5.00p | 6.50p | 4.50p | 5.25p | 14790401 |
| 11/06/2025 | 3.60p | 3.80p | 3.44p | 3.70p | 981157 |
| 10/06/2025 | 3.60p | 3.80p | 3.40p | 3.60p | 549078 |
| 09/06/2025 | 3.63p | 4.00p | 3.30p | 3.60p | 655734 |
| 06/06/2025 | 3.63p | 4.00p | 3.25p | 3.63p | 325196 |
| 05/06/2025 | 3.50p | 3.75p | 3.25p | 3.63p | 772443 |
| 04/06/2025 | 3.75p | 4.08p | 3.25p | 3.50p | 1085755 |
| 03/06/2025 | 4.00p | 4.50p | 3.50p | 3.86p | 1148200 |
| 02/06/2025 | 4.00p | 4.50p | 3.51p | 3.51p | 1246485 |
| 30/05/2025 | 3.75p | 4.50p | 3.50p | 4.00p | 907425 |
| 29/05/2025 | 3.35p | 4.00p | 3.00p | 3.75p | 1748247 |
| 28/05/2025 | 3.50p | 4.00p | 3.00p | 3.35p | 474563 |
| 27/05/2025 | 3.75p | 4.00p | 3.40p | 3.50p | 540417 |
| 23/05/2025 | 3.75p | 4.08p | 3.50p | 3.75p | 340748 |
| 22/05/2025 | 3.75p | 4.00p | 3.53p | 3.75p | 16034 |
| 21/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 206362 |
| 20/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 129141 |
| 19/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 269715 |
| 16/05/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 130193 |
| 15/05/2025 | 3.85p | 4.00p | 3.50p | 3.75p | 432821 |
| 14/05/2025 | 4.25p | 4.50p | 3.50p | 3.90p | 913386 |
| 13/05/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 235906 |
| 12/05/2025 | 4.25p | 5.00p | 4.00p | 4.25p | 322411 |
| 09/05/2025 | 4.25p | 4.50p | 4.15p | 4.25p | 87468 |
| 08/05/2025 | 4.60p | 5.00p | 4.00p | 4.25p | 876081 |
| 07/05/2025 | 4.75p | 5.00p | 4.20p | 4.60p | 367995 |
| 06/05/2025 | 4.85p | 5.20p | 4.50p | 4.75p | 271215 |
| 02/05/2025 | 4.85p | 5.20p | 4.50p | 4.85p | 502908 |
| 01/05/2025 | 4.50p | 5.50p | 4.00p | 4.85p | 5957105 |
| 30/04/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 203357 |
| 29/04/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 720880 |
| 28/04/2025 | 4.25p | 5.00p | 4.00p | 4.50p | 5170132 |
| 25/04/2025 | 3.75p | 5.00p | 3.50p | 4.25p | 3918500 |
| 24/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 845973 |
| 23/04/2025 | 3.75p | 4.00p | 3.55p | 3.75p | 183642 |
| 22/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 300454 |
| 17/04/2025 | 3.85p | 4.00p | 3.50p | 3.75p | 328491 |
| 16/04/2025 | 3.75p | 4.00p | 3.50p | 3.85p | 2185270 |
| 15/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 1141006 |
| 14/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 719967 |
| 11/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 565889 |
| 10/04/2025 | 3.25p | 4.00p | 3.25p | 3.75p | 994375 |
| 09/04/2025 | 3.50p | 3.50p | 3.00p | 3.25p | 1018731 |
| 08/04/2025 | 3.50p | 4.00p | 3.00p | 3.50p | 488525 |
| 07/04/2025 | 3.00p | 4.00p | 3.00p | 3.50p | 1884378 |
| 04/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 502727 |
| 03/04/2025 | 3.80p | 4.00p | 3.53p | 3.75p | 1417817 |
| 02/04/2025 | 4.05p | 4.50p | 3.60p | 3.80p | 368682 |
| 01/04/2025 | 4.05p | 4.50p | 3.60p | 4.05p | 189816 |
| 31/03/2025 | 4.25p | 4.50p | 3.60p | 4.05p | 707909 |
| 28/03/2025 | 3.75p | 4.50p | 3.59p | 3.80p | 2252100 |
| 27/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 512207 |
| 26/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 436355 |
| 25/03/2025 | 3.85p | 4.00p | 3.50p | 3.75p | 503211 |
| 24/03/2025 | 3.90p | 4.10p | 3.70p | 3.85p | 242163 |
| 21/03/2025 | 3.75p | 4.50p | 3.50p | 3.90p | 2472192 |
| 20/03/2025 | 3.90p | 4.00p | 3.50p | 3.75p | 83230 |
| 19/03/2025 | 3.75p | 4.30p | 3.75p | 3.90p | 168670 |
| 18/03/2025 | 4.25p | 4.50p | 3.60p | 3.75p | 1721128 |
| 17/03/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 580183 |
| 14/03/2025 | 4.25p | 5.00p | 4.00p | 4.25p | 513487 |
| 13/03/2025 | 4.25p | 5.00p | 4.00p | 4.25p | 1949991 |
*Close Price adjusted for both dividends and splits