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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Amur Minerals Corporation (AMC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2010 | 5.25p | 5.50p | 5.05p | 5.38p | 353725 |
| 02/12/2010 | 5.38p | 5.42p | 5.05p | 5.25p | 739630 |
| 01/12/2010 | 5.50p | 5.50p | 5.24p | 5.38p | 901465 |
| 30/11/2010 | 5.75p | 5.75p | 5.25p | 5.50p | 690681 |
| 29/11/2010 | 5.75p | 6.00p | 5.50p | 5.75p | 1193274 |
| 26/11/2010 | 5.63p | 5.88p | 5.50p | 5.75p | 411243 |
| 25/11/2010 | 5.38p | 5.70p | 5.38p | 5.63p | 1215000 |
| 24/11/2010 | 5.25p | 5.42p | 5.13p | 5.38p | 701607 |
| 23/11/2010 | 5.63p | 5.72p | 5.15p | 5.25p | 1109625 |
| 22/11/2010 | 5.50p | 5.75p | 5.30p | 5.63p | 2690964 |
| 19/11/2010 | 5.50p | 5.75p | 5.31p | 5.50p | 703756 |
| 18/11/2010 | 5.50p | 5.62p | 5.30p | 5.50p | 961273 |
| 17/11/2010 | 5.50p | 5.50p | 5.28p | 5.50p | 339019 |
| 16/11/2010 | 5.13p | 5.75p | 5.10p | 5.50p | 4841549 |
| 15/11/2010 | 5.13p | 5.25p | 5.01p | 5.13p | 976514 |
| 12/11/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 129345 |
| 11/11/2010 | 5.13p | 5.24p | 5.00p | 5.13p | 4368664 |
| 10/11/2010 | 5.13p | 5.13p | 5.05p | 5.13p | 1259824 |
| 09/11/2010 | 5.13p | 5.25p | 5.03p | 5.13p | 1098396 |
| 08/11/2010 | 5.13p | 5.25p | 5.13p | 5.13p | 587921 |
| 05/11/2010 | 5.13p | 5.25p | 5.10p | 5.13p | 1203289 |
| 04/11/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 2200908 |
| 03/11/2010 | 5.38p | 5.38p | 5.00p | 5.13p | 685202 |
| 02/11/2010 | 5.38p | 5.45p | 5.28p | 5.38p | 1045066 |
| 01/11/2010 | 5.25p | 5.45p | 5.25p | 5.38p | 261186 |
| 29/10/2010 | 5.25p | 5.43p | 5.10p | 5.25p | 1098158 |
| 28/10/2010 | 5.25p | 5.35p | 5.06p | 5.25p | 1252246 |
| 27/10/2010 | 5.25p | 5.33p | 5.01p | 5.25p | 416878 |
| 26/10/2010 | 5.38p | 5.50p | 5.00p | 5.25p | 927157 |
| 25/10/2010 | 5.50p | 5.50p | 5.25p | 5.38p | 946219 |
| 22/10/2010 | 5.38p | 5.75p | 5.25p | 5.50p | 6485220 |
| 21/10/2010 | 5.63p | 5.63p | 5.13p | 5.25p | 7014439 |
| 20/10/2010 | 6.00p | 6.00p | 5.50p | 5.63p | 8284439 |
| 19/10/2010 | 6.00p | 6.25p | 5.75p | 6.00p | 1255943 |
| 18/10/2010 | 6.13p | 6.35p | 5.84p | 6.00p | 179698 |
| 15/10/2010 | 6.13p | 6.38p | 6.00p | 6.13p | 547190 |
| 14/10/2010 | 6.63p | 6.63p | 5.80p | 6.13p | 1622235 |
| 13/10/2010 | 6.88p | 7.45p | 6.50p | 6.63p | 1518097 |
| 12/10/2010 | 6.25p | 7.25p | 6.06p | 6.88p | 2122642 |
| 11/10/2010 | 6.38p | 6.55p | 6.06p | 6.25p | 327894 |
| 08/10/2010 | 6.38p | 6.55p | 6.15p | 6.38p | 103542 |
| 07/10/2010 | 6.38p | 6.56p | 6.15p | 6.38p | 137857 |
| 06/10/2010 | 6.38p | 6.52p | 6.11p | 6.38p | 121713 |
| 05/10/2010 | 6.63p | 6.63p | 6.10p | 6.38p | 1801982 |
| 04/10/2010 | 6.63p | 6.63p | 6.37p | 6.63p | 597205 |
| 01/10/2010 | 6.38p | 7.25p | 6.13p | 6.63p | 1304775 |
| 30/09/2010 | 7.25p | 7.25p | 5.60p | 6.38p | 2586620 |
| 29/09/2010 | 7.50p | 7.59p | 7.00p | 7.25p | 988497 |
| 28/09/2010 | 7.25p | 7.65p | 7.05p | 7.50p | 3050230 |
| 27/09/2010 | 7.00p | 8.50p | 7.00p | 7.25p | 6092551 |
| 24/09/2010 | 6.25p | 7.25p | 5.90p | 7.00p | 2159013 |
| 23/09/2010 | 5.88p | 6.75p | 5.76p | 6.25p | 2217041 |
| 22/09/2010 | 5.63p | 6.00p | 5.25p | 5.88p | 1984949 |
| 21/09/2010 | 5.75p | 5.75p | 5.50p | 5.63p | 322435 |
| 20/09/2010 | 5.75p | 6.00p | 5.63p | 5.75p | 842224 |
| 17/09/2010 | 5.75p | 5.98p | 5.65p | 5.75p | 288656 |
| 16/09/2010 | 5.50p | 6.00p | 5.38p | 5.75p | 683590 |
| 15/09/2010 | 5.13p | 6.00p | 5.00p | 5.50p | 8428087 |
| 14/09/2010 | 5.25p | 5.25p | 5.00p | 5.13p | 2081579 |
| 13/09/2010 | 5.25p | 5.25p | 4.80p | 5.25p | 1157413 |
| 10/09/2010 | 5.38p | 5.45p | 5.00p | 5.25p | 1053575 |
| 09/09/2010 | 5.25p | 5.50p | 5.06p | 5.38p | 2403070 |
| 08/09/2010 | 5.25p | 5.31p | 5.05p | 5.25p | 487481 |
| 07/09/2010 | 5.50p | 5.50p | 5.25p | 5.25p | 245085 |
| 06/09/2010 | 5.38p | 5.50p | 5.25p | 5.50p | 2329857 |
| 03/09/2010 | 5.38p | 5.38p | 5.25p | 5.38p | 456943 |
| 02/09/2010 | 5.75p | 5.75p | 5.25p | 5.38p | 2110413 |
| 01/09/2010 | 6.00p | 6.50p | 5.50p | 5.75p | 1827067 |
| 31/08/2010 | 6.00p | 6.00p | 5.75p | 6.00p | 870005 |
| 27/08/2010 | 6.00p | 6.16p | 5.88p | 6.00p | 1756263 |
| 26/08/2010 | 6.63p | 6.65p | 5.88p | 6.00p | 4686838 |
| 25/08/2010 | 6.25p | 7.40p | 6.25p | 6.75p | 3288521 |
| 24/08/2010 | 6.00p | 6.47p | 5.82p | 6.25p | 1300540 |
| 23/08/2010 | 5.13p | 6.75p | 5.13p | 6.00p | 3790673 |
| 20/08/2010 | 5.13p | 5.43p | 5.13p | 5.13p | 326320 |
| 19/08/2010 | 5.00p | 5.25p | 5.00p | 5.13p | 311968 |
| 18/08/2010 | 5.00p | 5.15p | 4.90p | 5.00p | 212769 |
| 17/08/2010 | 5.00p | 5.17p | 4.80p | 5.00p | 559123 |
| 16/08/2010 | 5.00p | 5.18p | 4.90p | 5.00p | 83613 |
| 13/08/2010 | 5.13p | 5.40p | 4.85p | 5.00p | 388749 |
| 12/08/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 244495 |
| 11/08/2010 | 5.13p | 5.49p | 5.00p | 5.13p | 797086 |
| 10/08/2010 | 5.13p | 5.45p | 4.80p | 5.13p | 262091 |
| 09/08/2010 | 4.88p | 5.50p | 4.88p | 5.13p | 824933 |
| 06/08/2010 | 5.00p | 5.03p | 4.86p | 4.88p | 72026 |
| 05/08/2010 | 4.75p | 5.25p | 4.65p | 5.00p | 738317 |
| 04/08/2010 | 5.00p | 5.30p | 4.75p | 4.75p | 665073 |
| 03/08/2010 | 4.25p | 5.60p | 4.25p | 5.00p | 4157216 |
| 02/08/2010 | 4.00p | 4.50p | 4.00p | 4.25p | 492144 |
| 30/07/2010 | 4.00p | 4.00p | 3.65p | 4.00p | 1092335 |
| 29/07/2010 | 4.00p | 4.50p | 3.65p | 4.00p | 135816 |
| 28/07/2010 | 4.00p | 4.00p | 3.65p | 4.00p | 300656 |
| 27/07/2010 | 4.00p | 4.00p | 3.65p | 4.00p | 218391 |
| 26/07/2010 | 3.88p | 4.00p | 3.65p | 4.00p | 664876 |
| 23/07/2010 | 4.00p | 4.00p | 3.55p | 3.88p | 2573405 |
| 22/07/2010 | 4.00p | 4.10p | 3.96p | 4.00p | 217253 |
| 21/07/2010 | 4.00p | 4.18p | 3.75p | 4.00p | 502422 |
| 20/07/2010 | 4.00p | 4.15p | 3.93p | 4.00p | 1017597 |
| 19/07/2010 | 4.00p | 4.08p | 3.75p | 4.00p | 3048064 |
| 16/07/2010 | 4.00p | 4.08p | 4.00p | 4.00p | 20000 |
| 15/07/2010 | 4.00p | 4.12p | 3.86p | 4.00p | 422898 |
| 14/07/2010 | 4.13p | 4.15p | 3.85p | 4.00p | 587118 |
| 13/07/2010 | 4.13p | 4.25p | 4.00p | 4.13p | 1576462 |
| 12/07/2010 | 4.13p | 4.18p | 4.00p | 4.13p | 320776 |
| 09/07/2010 | 4.38p | 4.38p | 4.07p | 4.13p | 1345382 |
| 08/07/2010 | 4.38p | 4.60p | 4.13p | 4.38p | 537500 |
| 07/07/2010 | 4.38p | 4.64p | 4.13p | 4.38p | 97953 |
| 06/07/2010 | 4.38p | 4.64p | 4.13p | 4.38p | 234996 |
| 05/07/2010 | 4.25p | 4.60p | 4.15p | 4.38p | 240578 |
| 02/07/2010 | 4.50p | 4.71p | 4.13p | 4.25p | 544735 |
| 01/07/2010 | 4.38p | 4.75p | 4.31p | 4.50p | 213136 |
| 30/06/2010 | 4.50p | 4.75p | 4.25p | 4.38p | 340234 |
| 29/06/2010 | 4.75p | 5.14p | 4.68p | 4.75p | 275504 |
| 28/06/2010 | 4.88p | 4.95p | 4.43p | 4.75p | 404392 |
| 25/06/2010 | 4.88p | 5.00p | 4.68p | 4.88p | 29418 |
| 24/06/2010 | 4.88p | 5.10p | 4.88p | 4.88p | 67741 |
| 23/06/2010 | 4.88p | 5.08p | 4.68p | 4.88p | 181695 |
| 22/06/2010 | 5.00p | 5.10p | 4.88p | 4.88p | 231542 |
| 21/06/2010 | 5.00p | 5.25p | 4.90p | 5.00p | 343700 |
| 18/06/2010 | 5.25p | 5.25p | 4.25p | 5.00p | 1694992 |
| 17/06/2010 | 5.00p | 5.38p | 4.80p | 5.25p | 438350 |
| 16/06/2010 | 5.00p | 5.05p | 4.80p | 5.00p | 215356 |
| 15/06/2010 | 5.00p | 5.05p | 4.85p | 5.00p | 128697 |
| 14/06/2010 | 5.38p | 5.68p | 5.00p | 5.00p | 520852 |
| 11/06/2010 | 5.00p | 5.13p | 4.55p | 5.00p | 206204 |
| 10/06/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 20000 |
| 09/06/2010 | 4.75p | 5.00p | 4.53p | 5.00p | 344563 |
| 08/06/2010 | 5.00p | 5.05p | 4.50p | 4.75p | 510317 |
| 07/06/2010 | 5.00p | 5.09p | 4.60p | 5.00p | 124128 |
| 04/06/2010 | 4.88p | 5.24p | 4.62p | 5.00p | 133455 |
| 03/06/2010 | 4.88p | 5.00p | 4.70p | 4.88p | 70153 |
| 02/06/2010 | 5.00p | 5.00p | 4.70p | 4.88p | 267116 |
| 01/06/2010 | 5.00p | 5.30p | 4.65p | 5.00p | 67079 |
| 28/05/2010 | 5.00p | 5.40p | 4.60p | 5.00p | 365395 |
| 27/05/2010 | 5.00p | 5.00p | 4.80p | 5.00p | 4626 |
| 26/05/2010 | 4.88p | 5.35p | 4.67p | 5.00p | 31839 |
| 25/05/2010 | 5.00p | 5.15p | 4.67p | 4.88p | 149191 |
| 24/05/2010 | 5.00p | 5.38p | 5.00p | 5.00p | 13860 |
| 21/05/2010 | 4.88p | 5.25p | 4.88p | 4.88p | 209793 |
| 20/05/2010 | 4.75p | 4.88p | 4.75p | 4.88p | 348977 |
| 19/05/2010 | 5.00p | 5.00p | 4.60p | 4.75p | 292252 |
| 18/05/2010 | 4.75p | 5.25p | 4.75p | 5.00p | 430223 |
| 17/05/2010 | 5.00p | 5.00p | 4.75p | 4.75p | 21900 |
| 14/05/2010 | 5.00p | 5.00p | 4.90p | 5.00p | 89515 |
| 13/05/2010 | 5.13p | 5.13p | 4.95p | 5.00p | 138567 |
| 12/05/2010 | 5.13p | 5.25p | 4.90p | 5.13p | 118601 |
| 11/05/2010 | 5.13p | 5.50p | 4.87p | 5.13p | 347114 |
| 10/05/2010 | 5.13p | 5.30p | 4.75p | 5.13p | 381135 |
| 07/05/2010 | 5.00p | 5.13p | 5.00p | 5.13p | 165784 |
| 06/05/2010 | 5.25p | 5.30p | 5.00p | 5.00p | 325872 |
| 05/05/2010 | 5.50p | 5.75p | 5.00p | 5.25p | 1091219 |
| 04/05/2010 | 5.75p | 5.80p | 5.28p | 5.50p | 352856 |
| 30/04/2010 | 5.63p | 5.85p | 5.50p | 5.75p | 166958 |
| 29/04/2010 | 5.50p | 6.38p | 5.50p | 5.63p | 2197274 |
| 28/04/2010 | 5.38p | 5.38p | 5.00p | 5.13p | 1263433 |
| 27/04/2010 | 5.25p | 5.45p | 5.13p | 5.38p | 1432956 |
| 26/04/2010 | 5.13p | 5.50p | 5.13p | 5.25p | 528195 |
| 23/04/2010 | 5.13p | 5.40p | 5.00p | 5.13p | 714501 |
| 22/04/2010 | 5.25p | 5.35p | 5.00p | 5.13p | 133535 |
| 21/04/2010 | 5.50p | 5.50p | 5.05p | 5.25p | 182285 |
| 20/04/2010 | 5.50p | 5.50p | 5.30p | 5.50p | 137938 |
| 19/04/2010 | 5.25p | 5.50p | 5.25p | 5.50p | 238236 |
| 16/04/2010 | 5.25p | 5.50p | 5.13p | 5.25p | 70999 |
| 15/04/2010 | 5.50p | 5.75p | 5.25p | 5.25p | 753866 |
| 14/04/2010 | 5.38p | 5.50p | 5.25p | 5.50p | 270226 |
| 13/04/2010 | 5.25p | 5.50p | 4.73p | 5.25p | 210176 |
| 12/04/2010 | 5.25p | 5.50p | 5.10p | 5.25p | 43480 |
| 09/04/2010 | 5.25p | 5.50p | 5.25p | 5.25p | 356353 |
| 08/04/2010 | 5.13p | 5.25p | 4.58p | 5.25p | 674824 |
| 07/04/2010 | 5.50p | 5.50p | 5.00p | 5.25p | 701866 |
| 06/04/2010 | 5.63p | 5.75p | 5.00p | 5.50p | 593035 |
| 01/04/2010 | 6.00p | 6.18p | 5.50p | 5.75p | 634183 |
| 31/03/2010 | 5.13p | 6.50p | 5.13p | 6.00p | 1819305 |
| 30/03/2010 | 5.13p | 5.75p | 4.88p | 5.13p | 930352 |
| 29/03/2010 | 5.25p | 5.44p | 4.83p | 5.13p | 582997 |
| 26/03/2010 | 5.25p | 5.50p | 5.13p | 5.25p | 540323 |
| 25/03/2010 | 5.38p | 5.60p | 5.00p | 5.25p | 517289 |
| 24/03/2010 | 5.50p | 5.50p | 5.10p | 5.38p | 587859 |
| 23/03/2010 | 5.13p | 5.75p | 5.13p | 5.50p | 708756 |
| 22/03/2010 | 5.00p | 5.35p | 4.85p | 5.13p | 1389313 |
| 19/03/2010 | 5.13p | 5.25p | 4.90p | 5.00p | 310600 |
| 18/03/2010 | 5.00p | 5.25p | 4.76p | 5.13p | 1187216 |
| 17/03/2010 | 4.88p | 5.25p | 4.79p | 5.00p | 1193185 |
| 16/03/2010 | 5.25p | 5.35p | 4.85p | 4.88p | 522795 |
| 15/03/2010 | 4.75p | 5.50p | 4.75p | 5.25p | 2876520 |
| 12/03/2010 | 4.38p | 5.00p | 4.38p | 4.75p | 1747005 |
| 11/03/2010 | 4.63p | 4.63p | 4.13p | 4.38p | 1081880 |
| 10/03/2010 | 4.63p | 4.75p | 4.50p | 4.63p | 321858 |
| 09/03/2010 | 4.50p | 4.85p | 4.50p | 4.63p | 362654 |
| 08/03/2010 | 4.63p | 4.70p | 4.08p | 4.50p | 730910 |
| 05/03/2010 | 4.50p | 4.90p | 4.50p | 4.63p | 702718 |
| 04/03/2010 | 4.25p | 4.50p | 4.11p | 4.38p | 574716 |
| 03/03/2010 | 4.38p | 4.38p | 4.10p | 4.25p | 530208 |
| 02/03/2010 | 4.13p | 4.50p | 4.00p | 4.38p | 698764 |
| 01/03/2010 | 4.63p | 4.63p | 3.82p | 4.13p | 2551876 |
| 26/02/2010 | 4.63p | 4.70p | 4.50p | 4.63p | 971292 |
| 25/02/2010 | 5.00p | 5.00p | 4.53p | 4.63p | 1460183 |
| 24/02/2010 | 5.00p | 5.00p | 4.80p | 5.00p | 385305 |
| 23/02/2010 | 5.50p | 5.50p | 4.75p | 5.00p | 1648733 |
| 22/02/2010 | 5.50p | 5.75p | 5.25p | 5.50p | 586912 |
*Close Price adjusted for both dividends and splits