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 |
|---|---|---|---|---|---|
| 09/09/2019 | 16.00p | 17.00p | 16.00p | 16.50p | 50000 |
| 06/09/2019 | 15.50p | 16.00p | 15.11p | 16.00p | 333 |
| 05/09/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/09/2019 | 15.50p | 15.50p | 15.02p | 15.50p | 7500 |
| 03/09/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/09/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/08/2019 | 15.50p | 15.50p | 14.81p | 15.50p | 3000 |
| 28/08/2019 | 15.00p | 16.00p | 15.00p | 15.50p | 9672 |
| 27/08/2019 | 14.00p | 15.00p | 13.18p | 14.50p | 25710 |
| 23/08/2019 | 12.00p | 14.96p | 12.00p | 14.00p | 500 |
| 22/08/2019 | 11.50p | 13.50p | 11.50p | 12.00p | 44537 |
| 21/08/2019 | 12.00p | 12.45p | 10.06p | 11.50p | 97987 |
| 20/08/2019 | 13.50p | 13.50p | 11.04p | 12.00p | 81725 |
| 19/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/08/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/08/2019 | 13.50p | 14.20p | 13.50p | 13.50p | 40 |
| 13/08/2019 | 13.50p | 14.25p | 12.06p | 13.50p | 23500 |
| 12/08/2019 | 14.00p | 14.00p | 13.10p | 13.50p | 15000 |
| 09/08/2019 | 14.00p | 14.00p | 13.10p | 14.00p | 77 |
| 08/08/2019 | 14.00p | 14.50p | 14.00p | 14.00p | 2676 |
| 07/08/2019 | 14.00p | 14.50p | 14.00p | 14.00p | 194 |
| 06/08/2019 | 14.00p | 14.39p | 14.00p | 14.00p | 20847 |
| 05/08/2019 | 14.00p | 14.50p | 13.04p | 14.00p | 18448 |
| 02/08/2019 | 15.00p | 15.00p | 13.00p | 14.00p | 30000 |
| 01/08/2019 | 15.50p | 15.50p | 14.06p | 15.00p | 25500 |
| 31/07/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 58700 |
| 30/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/07/2019 | 15.50p | 15.50p | 14.15p | 15.50p | 7152 |
| 26/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/07/2019 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 24/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 1 |
| 23/07/2019 | 15.50p | 15.50p | 14.15p | 15.00p | 25000 |
| 22/07/2019 | 15.50p | 15.50p | 14.15p | 15.50p | 2758 |
| 19/07/2019 | 15.50p | 16.23p | 15.50p | 15.50p | 5000 |
| 18/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/07/2019 | 16.00p | 16.00p | 15.10p | 15.50p | 30000 |
| 12/07/2019 | 16.00p | 16.42p | 16.00p | 16.00p | 24287 |
| 11/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/07/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 22584 |
| 09/07/2019 | 16.00p | 16.96p | 16.00p | 16.50p | 11733 |
| 08/07/2019 | 15.50p | 16.22p | 15.04p | 16.00p | 21041 |
| 05/07/2019 | 15.00p | 15.45p | 15.00p | 15.00p | 7207 |
| 04/07/2019 | 15.00p | 15.45p | 15.00p | 15.00p | 19417 |
| 03/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 275000 |
| 26/06/2019 | 15.00p | 15.73p | 15.00p | 15.00p | 19071 |
| 25/06/2019 | 15.00p | 15.00p | 14.27p | 15.00p | 7078 |
| 24/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2019 | 15.00p | 15.50p | 14.27p | 15.00p | 9183 |
| 19/06/2019 | 16.50p | 16.50p | 14.50p | 15.00p | 58280 |
| 18/06/2019 | 16.50p | 16.50p | 15.00p | 16.50p | 7219 |
| 17/06/2019 | 16.50p | 16.50p | 15.15p | 16.50p | 10000 |
| 14/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/06/2019 | 16.50p | 16.69p | 16.50p | 16.50p | 17974 |
| 11/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/06/2019 | 16.50p | 16.69p | 15.15p | 16.50p | 5913 |
| 07/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/06/2019 | 16.50p | 16.69p | 16.50p | 16.50p | 2447 |
| 05/06/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/06/2019 | 16.50p | 16.50p | 15.50p | 16.50p | 5186 |
| 03/06/2019 | 17.00p | 17.00p | 16.10p | 16.50p | 21542 |
| 31/05/2019 | 16.50p | 17.00p | 16.50p | 17.00p | 104 |
| 30/05/2019 | 17.00p | 17.00p | 16.25p | 16.50p | 32798 |
| 29/05/2019 | 16.50p | 17.00p | 16.50p | 17.00p | 20000 |
| 28/05/2019 | 16.50p | 16.88p | 16.00p | 16.50p | 33514 |
| 24/05/2019 | 16.50p | 16.98p | 15.25p | 16.50p | 17733 |
| 23/05/2019 | 16.50p | 16.50p | 15.10p | 16.50p | 7 |
| 22/05/2019 | 15.00p | 15.58p | 15.00p | 15.00p | 4858 |
| 21/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/05/2019 | 15.00p | 15.00p | 14.61p | 15.00p | 26998 |
| 17/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/05/2019 | 15.00p | 15.40p | 15.00p | 15.00p | 5176 |
| 13/05/2019 | 15.00p | 15.43p | 15.00p | 15.00p | 17315 |
| 10/05/2019 | 16.00p | 16.00p | 15.00p | 15.00p | 14000 |
| 09/05/2019 | 16.00p | 16.63p | 16.00p | 16.00p | 10198 |
| 08/05/2019 | 16.00p | 16.30p | 15.04p | 16.00p | 105702 |
| 07/05/2019 | 15.50p | 16.94p | 15.50p | 16.00p | 54486 |
| 03/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/05/2019 | 15.25p | 15.50p | 14.65p | 15.00p | 11000 |
| 30/04/2019 | 15.25p | 15.25p | 14.80p | 15.25p | 30632 |
| 29/04/2019 | 15.25p | 15.67p | 14.50p | 15.25p | 302333 |
| 26/04/2019 | 16.00p | 16.44p | 15.11p | 15.25p | 17485 |
| 25/04/2019 | 16.00p | 16.44p | 15.25p | 16.00p | 48807 |
| 24/04/2019 | 15.00p | 16.00p | 15.00p | 16.00p | 75991 |
| 23/04/2019 | 14.50p | 14.85p | 14.00p | 14.50p | 13148 |
| 18/04/2019 | 16.00p | 16.00p | 14.00p | 14.50p | 90000 |
| 17/04/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/04/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/04/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 32318 |
| 12/04/2019 | 16.50p | 16.50p | 15.25p | 15.50p | 55710 |
| 11/04/2019 | 15.50p | 17.00p | 15.00p | 16.50p | 109035 |
| 10/04/2019 | 15.00p | 15.00p | 14.00p | 15.00p | 19537 |
| 09/04/2019 | 14.50p | 15.00p | 14.30p | 15.00p | 35928 |
| 08/04/2019 | 13.50p | 14.50p | 13.50p | 14.50p | 100000 |
| 05/04/2019 | 14.50p | 15.00p | 13.00p | 13.50p | 90104 |
| 04/04/2019 | 14.50p | 14.90p | 14.50p | 14.50p | 2436 |
| 03/04/2019 | 14.50p | 14.75p | 13.00p | 14.50p | 83613 |
| 02/04/2019 | 15.00p | 15.30p | 14.37p | 14.50p | 17326 |
| 01/04/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 29/03/2019 | 16.50p | 16.50p | 15.00p | 15.00p | 61047 |
| 28/03/2019 | 16.50p | 16.50p | 15.30p | 16.50p | 5294 |
| 27/03/2019 | 17.00p | 17.00p | 15.80p | 16.50p | 30000 |
| 26/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/03/2019 | 17.00p | 18.15p | 15.80p | 17.00p | 24266 |
| 21/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 100000 |
| 20/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/03/2019 | 17.50p | 18.70p | 17.00p | 17.00p | 5294 |
| 18/03/2019 | 17.50p | 17.50p | 16.30p | 17.50p | 1023 |
| 15/03/2019 | 17.50p | 18.70p | 17.50p | 17.50p | 6417 |
| 14/03/2019 | 15.50p | 16.40p | 15.50p | 16.20p | 145741 |
| 13/03/2019 | 15.00p | 16.40p | 15.00p | 15.50p | 32260 |
| 12/03/2019 | 14.00p | 15.86p | 13.30p | 15.00p | 134940 |
| 11/03/2019 | 15.25p | 15.25p | 14.00p | 14.00p | 50600 |
| 08/03/2019 | 16.75p | 16.75p | 15.05p | 15.25p | 134066 |
| 07/03/2019 | 16.75p | 17.36p | 15.75p | 16.75p | 113000 |
| 06/03/2019 | 16.75p | 16.75p | 15.53p | 16.75p | 1000 |
| 05/03/2019 | 17.25p | 17.43p | 16.50p | 16.75p | 56098 |
| 04/03/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 69300 |
| 01/03/2019 | 18.50p | 18.68p | 17.50p | 17.50p | 58000 |
| 28/02/2019 | 18.50p | 18.73p | 18.50p | 18.50p | 533 |
| 27/02/2019 | 19.00p | 19.15p | 18.10p | 18.50p | 8175 |
| 26/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 36443 |
| 25/02/2019 | 19.00p | 19.25p | 18.02p | 19.00p | 12535 |
| 22/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/02/2019 | 19.00p | 19.00p | 18.02p | 19.00p | 4786 |
| 20/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/02/2019 | 19.00p | 19.25p | 19.00p | 19.00p | 63617 |
| 13/02/2019 | 19.00p | 19.25p | 19.00p | 19.00p | 3000 |
| 12/02/2019 | 19.00p | 19.85p | 19.00p | 19.00p | 4500 |
| 11/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/02/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 708 |
| 07/02/2019 | 19.50p | 20.00p | 19.00p | 19.00p | 20361 |
| 06/02/2019 | 19.00p | 19.80p | 19.00p | 19.50p | 88016 |
| 05/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/02/2019 | 19.00p | 19.60p | 18.00p | 19.00p | 19111 |
| 01/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/01/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 82842 |
| 30/01/2019 | 20.50p | 21.25p | 18.00p | 19.00p | 34117 |
| 29/01/2019 | 20.50p | 21.30p | 20.50p | 20.50p | 10000 |
| 28/01/2019 | 21.00p | 21.80p | 18.00p | 20.50p | 31000 |
| 25/01/2019 | 20.50p | 21.70p | 20.50p | 21.00p | 22650 |
| 24/01/2019 | 20.00p | 22.00p | 18.00p | 20.00p | 18000 |
| 23/01/2019 | 20.50p | 20.50p | 19.00p | 20.00p | 2998 |
| 22/01/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 17140 |
| 21/01/2019 | 20.50p | 20.50p | 19.90p | 20.50p | 10507 |
| 18/01/2019 | 17.00p | 21.00p | 17.00p | 20.50p | 29649 |
| 17/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/01/2019 | 17.50p | 17.98p | 17.00p | 17.00p | 134896 |
| 15/01/2019 | 17.50p | 18.00p | 17.35p | 17.50p | 14036 |
| 14/01/2019 | 19.50p | 21.00p | 17.50p | 17.50p | 132035 |
| 11/01/2019 | 23.00p | 23.00p | 17.15p | 19.50p | 175932 |
| 10/01/2019 | 24.00p | 24.00p | 22.00p | 23.00p | 10000 |
| 09/01/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/01/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/01/2019 | 24.50p | 25.18p | 22.00p | 24.00p | 148435 |
| 04/01/2019 | 25.00p | 25.18p | 23.00p | 24.50p | 12285 |
| 03/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/01/2019 | 25.50p | 25.50p | 24.15p | 25.00p | 12424 |
| 31/12/2018 | 25.50p | 25.50p | 24.00p | 25.50p | 38905 |
| 28/12/2018 | 27.00p | 27.00p | 23.00p | 25.50p | 58971 |
| 27/12/2018 | 27.50p | 27.50p | 25.25p | 27.00p | 13882 |
| 24/12/2018 | 28.00p | 28.00p | 26.20p | 28.00p | 11490 |
| 21/12/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 285360 |
| 20/12/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 27529 |
| 19/12/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 2000 |
| 18/12/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/12/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 15000 |
| 14/12/2018 | 29.00p | 29.00p | 26.00p | 26.00p | 106775 |
| 13/12/2018 | 30.00p | 30.88p | 28.00p | 29.00p | 50682 |
| 12/12/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 41000 |
| 11/12/2018 | 30.50p | 30.50p | 28.25p | 30.00p | 7338 |
| 10/12/2018 | 30.50p | 30.98p | 30.50p | 30.50p | 42000 |
| 07/12/2018 | 30.50p | 31.25p | 28.55p | 30.50p | 12500 |
| 06/12/2018 | 31.00p | 31.00p | 28.20p | 30.50p | 30200 |
| 05/12/2018 | 31.00p | 31.00p | 29.20p | 31.00p | 619 |
| 04/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/12/2018 | 30.50p | 32.30p | 29.20p | 31.00p | 77653 |
| 30/11/2018 | 30.00p | 30.45p | 30.00p | 30.00p | 86510 |
| 29/11/2018 | 30.00p | 30.45p | 30.00p | 30.00p | 98 |
| 28/11/2018 | 30.00p | 30.00p | 28.00p | 30.00p | 74 |
| 27/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/11/2018 | 30.00p | 30.39p | 28.20p | 30.00p | 30099 |
| 23/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 714286 |
| 22/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits