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 |
|---|---|---|---|---|---|
| 24/06/2020 | 25.50p | 25.94p | 25.50p | 25.50p | 2852 |
| 23/06/2020 | 26.00p | 26.80p | 24.65p | 25.50p | 70646 |
| 22/06/2020 | 24.00p | 26.40p | 24.00p | 26.00p | 52670 |
| 19/06/2020 | 24.50p | 25.33p | 24.00p | 24.00p | 11405 |
| 18/06/2020 | 24.50p | 25.33p | 24.00p | 24.50p | 1742159 |
| 17/06/2020 | 25.00p | 26.00p | 24.00p | 24.50p | 58186 |
| 16/06/2020 | 24.00p | 25.50p | 24.00p | 25.00p | 55686 |
| 15/06/2020 | 25.50p | 26.94p | 22.00p | 24.00p | 131602 |
| 12/06/2020 | 23.50p | 26.94p | 23.00p | 26.00p | 807360 |
| 11/06/2020 | 22.00p | 24.25p | 22.00p | 23.50p | 185509 |
| 10/06/2020 | 24.50p | 24.50p | 20.55p | 22.00p | 231416 |
| 09/06/2020 | 24.50p | 24.50p | 23.00p | 24.50p | 86731 |
| 08/06/2020 | 24.50p | 24.50p | 23.00p | 24.50p | 54112 |
| 05/06/2020 | 23.00p | 25.55p | 22.36p | 24.50p | 91004 |
| 04/06/2020 | 22.50p | 23.75p | 22.05p | 23.00p | 157908 |
| 03/06/2020 | 22.50p | 23.00p | 22.31p | 22.50p | 109060 |
| 02/06/2020 | 24.00p | 24.10p | 22.00p | 22.50p | 167390 |
| 01/06/2020 | 22.50p | 24.36p | 22.50p | 24.00p | 163357 |
| 29/05/2020 | 24.00p | 24.00p | 22.38p | 22.50p | 232496 |
| 28/05/2020 | 23.00p | 25.00p | 23.00p | 23.50p | 236422 |
| 27/05/2020 | 23.00p | 23.85p | 21.00p | 23.00p | 550567 |
| 26/05/2020 | 20.00p | 28.75p | 20.00p | 27.50p | 435068 |
| 22/05/2020 | 22.50p | 22.50p | 20.00p | 20.00p | 24199 |
| 21/05/2020 | 22.50p | 23.50p | 21.00p | 22.50p | 60751 |
| 20/05/2020 | 21.50p | 22.82p | 21.10p | 22.00p | 87790 |
| 19/05/2020 | 20.00p | 23.00p | 20.00p | 21.50p | 99923 |
| 18/05/2020 | 18.50p | 22.00p | 18.00p | 20.00p | 124987 |
| 15/05/2020 | 20.50p | 21.45p | 17.55p | 18.50p | 75234 |
| 14/05/2020 | 18.50p | 21.45p | 18.50p | 20.50p | 186829 |
| 13/05/2020 | 17.50p | 18.90p | 15.80p | 18.50p | 78922 |
| 12/05/2020 | 17.50p | 18.94p | 17.50p | 17.50p | 6293 |
| 11/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/05/2020 | 17.00p | 18.75p | 16.25p | 17.50p | 64008 |
| 06/05/2020 | 17.00p | 17.30p | 16.25p | 17.00p | 18638 |
| 05/05/2020 | 17.50p | 17.60p | 12.75p | 17.00p | 389756 |
| 04/05/2020 | 22.50p | 23.94p | 17.00p | 17.50p | 207498 |
| 01/05/2020 | 19.50p | 23.00p | 16.65p | 20.50p | 293588 |
| 30/04/2020 | 14.00p | 20.00p | 14.00p | 19.50p | 326420 |
| 29/04/2020 | 15.00p | 15.25p | 13.00p | 14.00p | 116840 |
| 28/04/2020 | 13.50p | 16.00p | 12.90p | 14.50p | 340837 |
| 27/04/2020 | 11.00p | 13.00p | 11.00p | 12.00p | 69369 |
| 24/04/2020 | 9.00p | 11.98p | 9.00p | 11.00p | 329719 |
| 23/04/2020 | 7.50p | 9.90p | 7.50p | 9.00p | 201403 |
| 22/04/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 81275 |
| 21/04/2020 | 7.50p | 7.50p | 7.02p | 7.50p | 8112 |
| 20/04/2020 | 5.75p | 7.98p | 5.75p | 7.50p | 339362 |
| 17/04/2020 | 5.75p | 6.40p | 5.00p | 5.75p | 21115 |
| 16/04/2020 | 5.75p | 6.40p | 5.75p | 5.75p | 31171 |
| 15/04/2020 | 6.50p | 6.90p | 5.75p | 5.75p | 127990 |
| 14/04/2020 | 7.50p | 7.50p | 6.50p | 6.50p | 24643 |
| 09/04/2020 | 6.75p | 6.75p | 6.25p | 6.25p | 29159 |
| 08/04/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/04/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/04/2020 | 5.75p | 7.47p | 5.75p | 6.75p | 48653 |
| 03/04/2020 | 6.00p | 6.47p | 5.00p | 5.75p | 301984 |
| 02/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/03/2020 | 6.50p | 7.00p | 6.00p | 6.00p | 19327 |
| 30/03/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 115000 |
| 27/03/2020 | 6.50p | 6.55p | 6.50p | 6.50p | 60000 |
| 26/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/03/2020 | 6.50p | 6.75p | 6.00p | 6.50p | 9288 |
| 24/03/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 100 |
| 23/03/2020 | 6.50p | 6.90p | 6.00p | 6.50p | 65000 |
| 20/03/2020 | 7.50p | 8.00p | 6.04p | 6.50p | 132737 |
| 19/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/03/2020 | 8.00p | 8.00p | 6.50p | 7.50p | 91904 |
| 17/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/03/2020 | 9.00p | 9.00p | 7.00p | 8.00p | 6289 |
| 13/03/2020 | 9.00p | 9.00p | 8.04p | 9.00p | 693 |
| 12/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/03/2020 | 8.00p | 9.80p | 8.00p | 9.00p | 101006 |
| 10/03/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 40000 |
| 09/03/2020 | 10.00p | 10.00p | 8.00p | 8.00p | 206715 |
| 06/03/2020 | 10.00p | 10.00p | 9.70p | 10.00p | 22557 |
| 05/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/03/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 32940 |
| 28/02/2020 | 10.00p | 10.00p | 9.10p | 9.50p | 56518 |
| 27/02/2020 | 11.00p | 12.96p | 10.00p | 10.00p | 225720 |
| 26/02/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/02/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 135240 |
| 24/02/2020 | 9.50p | 9.50p | 9.02p | 9.50p | 83398 |
| 21/02/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/02/2020 | 9.50p | 9.90p | 9.00p | 9.50p | 105050 |
| 19/02/2020 | 9.50p | 9.90p | 9.00p | 9.50p | 273593 |
| 18/02/2020 | 10.00p | 10.00p | 9.00p | 9.50p | 25000 |
| 17/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/02/2020 | 10.00p | 10.00p | 9.35p | 10.00p | 50000 |
| 12/02/2020 | 10.00p | 10.00p | 9.30p | 10.00p | 50000 |
| 11/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/02/2020 | 10.00p | 10.25p | 10.00p | 10.00p | 1341 |
| 07/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/02/2020 | 9.00p | 10.28p | 8.60p | 10.00p | 34774 |
| 05/02/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/02/2020 | 9.50p | 9.98p | 9.00p | 9.00p | 2246 |
| 03/02/2020 | 10.00p | 10.00p | 9.04p | 9.50p | 48708 |
| 31/01/2020 | 10.00p | 10.70p | 10.00p | 10.00p | 6923 |
| 30/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/01/2020 | 11.00p | 11.00p | 10.00p | 10.00p | 6325 |
| 28/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 997 |
| 27/01/2020 | 11.00p | 11.00p | 10.00p | 11.00p | 15000 |
| 24/01/2020 | 11.00p | 11.30p | 11.00p | 11.00p | 4372 |
| 23/01/2020 | 10.50p | 11.95p | 10.00p | 11.00p | 172996 |
| 22/01/2020 | 9.50p | 11.35p | 9.11p | 10.50p | 8693 |
| 21/01/2020 | 9.50p | 10.00p | 9.50p | 9.50p | 4925 |
| 20/01/2020 | 9.50p | 9.50p | 9.10p | 9.50p | 20000 |
| 17/01/2020 | 9.00p | 10.00p | 9.00p | 9.50p | 5000 |
| 16/01/2020 | 10.00p | 10.30p | 9.00p | 9.00p | 69650 |
| 15/01/2020 | 10.00p | 10.00p | 9.00p | 10.00p | 104054 |
| 14/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/01/2020 | 10.00p | 10.85p | 10.00p | 10.00p | 12335 |
| 10/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 227857 |
| 09/01/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 12500 |
| 08/01/2020 | 10.50p | 10.50p | 9.80p | 10.00p | 150000 |
| 07/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/01/2020 | 10.50p | 11.00p | 10.00p | 10.50p | 51818 |
| 03/01/2020 | 10.50p | 11.05p | 10.10p | 10.50p | 54034 |
| 02/01/2020 | 13.00p | 13.00p | 10.00p | 10.50p | 151917 |
| 31/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/12/2019 | 13.00p | 13.52p | 13.00p | 13.00p | 310 |
| 27/12/2019 | 13.00p | 13.10p | 13.00p | 13.00p | 22809 |
| 24/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/12/2019 | 13.00p | 13.10p | 13.00p | 13.00p | 11342 |
| 20/12/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 2475 |
| 19/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/12/2019 | 13.00p | 13.00p | 12.04p | 13.00p | 7000 |
| 17/12/2019 | 13.50p | 13.50p | 12.00p | 13.00p | 42754 |
| 16/12/2019 | 13.50p | 13.50p | 13.49p | 13.50p | 1423 |
| 13/12/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 22500 |
| 12/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/12/2019 | 13.00p | 13.50p | 13.00p | 13.50p | 22222 |
| 06/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/12/2019 | 13.00p | 13.25p | 12.00p | 13.00p | 4579 |
| 04/12/2019 | 13.00p | 13.25p | 13.00p | 13.00p | 256 |
| 03/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/12/2019 | 13.00p | 13.25p | 12.04p | 13.00p | 15504 |
| 29/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/11/2019 | 13.00p | 13.25p | 13.00p | 13.00p | 10000 |
| 27/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/11/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 32908 |
| 22/11/2019 | 13.50p | 13.59p | 12.89p | 13.00p | 92285 |
| 21/11/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/11/2019 | 14.00p | 14.00p | 13.00p | 13.50p | 10000 |
| 19/11/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/11/2019 | 14.00p | 14.00p | 13.04p | 14.00p | 1000 |
| 15/11/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2019 | 15.00p | 15.00p | 13.00p | 14.00p | 27065 |
| 13/11/2019 | 13.50p | 15.40p | 13.50p | 15.00p | 25594 |
| 12/11/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 192 |
| 11/11/2019 | 15.00p | 15.00p | 13.04p | 13.50p | 84166 |
| 08/11/2019 | 15.00p | 15.00p | 14.00p | 15.00p | 375000 |
| 07/11/2019 | 15.00p | 15.33p | 14.04p | 15.00p | 12117 |
| 06/11/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/11/2019 | 14.50p | 15.00p | 14.05p | 15.00p | 69328 |
| 01/11/2019 | 16.50p | 16.50p | 14.50p | 14.50p | 18200 |
| 31/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 12048 |
| 29/10/2019 | 17.00p | 17.00p | 15.00p | 16.50p | 16467 |
| 28/10/2019 | 17.50p | 17.50p | 16.88p | 17.00p | 28000 |
| 25/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/10/2019 | 17.50p | 17.90p | 17.50p | 17.50p | 13500 |
| 23/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 205000 |
| 22/10/2019 | 17.50p | 18.55p | 17.50p | 17.50p | 2901 |
| 21/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 100000 |
| 11/10/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 3989 |
| 10/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 58823 |
| 08/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/10/2019 | 17.50p | 18.94p | 17.50p | 17.50p | 201 |
| 04/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 30000 |
| 03/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 3000 |
| 01/10/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 10000 |
| 30/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/09/2019 | 17.50p | 19.00p | 17.50p | 17.50p | 670 |
| 25/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 28400 |
| 18/09/2019 | 18.00p | 18.00p | 17.10p | 17.50p | 32000 |
| 17/09/2019 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 16/09/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 13/09/2019 | 17.50p | 17.50p | 16.25p | 17.50p | 170 |
| 12/09/2019 | 17.00p | 17.75p | 16.25p | 17.50p | 41031 |
| 11/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 30000 |
| 10/09/2019 | 16.50p | 17.75p | 16.50p | 17.00p | 1618 |
*Close Price adjusted for both dividends and splits