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:
- 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
- Overweight Persimmon (PSN) by JP Morgan
- Overweight Taylor Wimpey (TW.) by JP Morgan
- Overweight Barratt Developments (BDEV) by JP Morgan
- Overweight Rightmove (RMV) by JP Morgan
- Buy Trainline (TRN) by Shore Capital
- Overweight Vistry Group (VTY) by JP Morgan
- Buy Smiths News (SNWS) by Berenberg
Arkle Resources (CDI) (ARK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2019 | 0.98p | 0.98p | 0.90p | 0.98p | 294124 |
| 03/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 02/09/2019 | 0.95p | 0.98p | 0.91p | 0.98p | 100000 |
| 30/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 29/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 28/08/2019 | 1.00p | 1.00p | 0.95p | 0.98p | 250000 |
| 27/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/08/2019 | 1.00p | 1.00p | 0.95p | 1.00p | 75000 |
| 22/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/08/2019 | 0.93p | 1.02p | 0.93p | 1.00p | 696000 |
| 20/08/2019 | 0.90p | 0.95p | 0.90p | 0.93p | 425912 |
| 19/08/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 205880 |
| 16/08/2019 | 0.90p | 0.94p | 0.90p | 0.90p | 500000 |
| 15/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 13/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 12/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 09/08/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 10000 |
| 08/08/2019 | 0.93p | 0.95p | 0.81p | 0.90p | 140000 |
| 07/08/2019 | 0.93p | 0.93p | 0.85p | 0.93p | 62500 |
| 06/08/2019 | 0.93p | 0.93p | 0.85p | 0.93p | 10000 |
| 05/08/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 02/08/2019 | 0.93p | 0.98p | 0.83p | 0.93p | 263957 |
| 01/08/2019 | 0.95p | 0.95p | 0.93p | 0.93p | 0 |
| 31/07/2019 | 1.05p | 1.05p | 0.90p | 0.95p | 720636 |
| 30/07/2019 | 1.00p | 1.05p | 1.00p | 1.05p | 428133 |
| 29/07/2019 | 1.00p | 1.10p | 0.97p | 1.00p | 1033387 |
| 26/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/07/2019 | 1.00p | 1.10p | 1.00p | 1.00p | 200000 |
| 24/07/2019 | 1.00p | 1.09p | 0.90p | 1.00p | 138988 |
| 23/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/07/2019 | 1.00p | 1.00p | 0.90p | 1.00p | 226793 |
| 19/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/07/2019 | 1.00p | 1.00p | 0.90p | 1.00p | 14695 |
| 17/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/07/2019 | 1.00p | 1.10p | 0.92p | 1.00p | 82600 |
| 11/07/2019 | 1.00p | 1.08p | 0.92p | 1.00p | 325000 |
| 10/07/2019 | 0.95p | 1.09p | 0.90p | 1.00p | 822762 |
| 09/07/2019 | 0.93p | 1.02p | 0.93p | 0.95p | 178000 |
| 08/07/2019 | 0.93p | 0.94p | 0.88p | 0.93p | 83808 |
| 05/07/2019 | 0.90p | 0.99p | 0.86p | 0.93p | 1080004 |
| 04/07/2019 | 0.90p | 0.99p | 0.86p | 0.90p | 268875 |
| 03/07/2019 | 0.90p | 0.90p | 0.86p | 0.90p | 40000 |
| 02/07/2019 | 0.90p | 0.90p | 0.86p | 0.90p | 34844 |
| 01/07/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 28/06/2019 | 0.90p | 0.90p | 0.86p | 0.90p | 40000 |
| 27/06/2019 | 0.90p | 0.98p | 0.86p | 0.90p | 480632 |
| 26/06/2019 | 0.90p | 0.94p | 0.90p | 0.90p | 52384 |
| 25/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 24/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 21/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 20/06/2019 | 0.90p | 0.90p | 0.80p | 0.90p | 10000 |
| 19/06/2019 | 0.90p | 0.94p | 0.90p | 0.90p | 2000 |
| 18/06/2019 | 0.90p | 1.00p | 0.90p | 0.90p | 826784 |
| 17/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/06/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 1000 |
| 13/06/2019 | 0.90p | 0.94p | 0.85p | 0.90p | 80000 |
| 12/06/2019 | 0.88p | 0.90p | 0.81p | 0.90p | 824506 |
| 11/06/2019 | 1.03p | 1.03p | 0.90p | 0.93p | 1305938 |
| 10/06/2019 | 1.03p | 1.03p | 1.00p | 1.03p | 12000 |
| 07/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 06/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/06/2019 | 1.05p | 1.05p | 1.01p | 1.03p | 250000 |
| 04/06/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/06/2019 | 1.03p | 1.05p | 1.03p | 1.05p | 500000 |
| 31/05/2019 | 1.03p | 1.03p | 1.01p | 1.03p | 101000 |
| 30/05/2019 | 1.15p | 1.15p | 1.01p | 1.03p | 585415 |
| 29/05/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 349831 |
| 28/05/2019 | 1.15p | 1.20p | 1.15p | 1.15p | 78228 |
| 24/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 23/05/2019 | 1.15p | 1.20p | 1.15p | 1.15p | 200000 |
| 22/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 21/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 20/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 17/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 15/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/05/2019 | 1.20p | 1.20p | 1.10p | 1.15p | 513334 |
| 13/05/2019 | 1.20p | 1.20p | 1.12p | 1.20p | 50000 |
| 10/05/2019 | 1.20p | 1.20p | 1.12p | 1.20p | 36364 |
| 09/05/2019 | 1.20p | 1.20p | 1.11p | 1.20p | 200000 |
| 08/05/2019 | 1.20p | 1.20p | 1.10p | 1.20p | 500000 |
| 07/05/2019 | 1.15p | 1.45p | 1.15p | 1.20p | 1501161 |
| 03/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/05/2019 | 1.25p | 1.25p | 1.13p | 1.15p | 211849 |
| 01/05/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 513333 |
| 30/04/2019 | 1.20p | 1.28p | 1.13p | 1.25p | 399061 |
| 29/04/2019 | 1.20p | 1.20p | 1.13p | 1.20p | 158000 |
| 26/04/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 1146854 |
| 25/04/2019 | 1.25p | 1.25p | 1.13p | 1.20p | 106383 |
| 24/04/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/04/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/04/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 37377 |
| 17/04/2019 | 1.25p | 1.25p | 1.23p | 1.25p | 88300 |
| 16/04/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 110618 |
| 15/04/2019 | 1.25p | 1.25p | 1.22p | 1.25p | 92333 |
| 12/04/2019 | 1.20p | 1.40p | 1.20p | 1.25p | 785753 |
| 11/04/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/04/2019 | 1.20p | 1.20p | 1.15p | 1.20p | 60000 |
| 09/04/2019 | 1.15p | 1.29p | 1.15p | 1.20p | 332666 |
| 08/04/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 05/04/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 04/04/2019 | 1.15p | 1.20p | 1.12p | 1.15p | 442375 |
| 03/04/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 2696 |
| 02/04/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 01/04/2019 | 1.15p | 1.18p | 1.10p | 1.15p | 253735 |
| 29/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 28/03/2019 | 1.05p | 1.20p | 1.02p | 1.15p | 735000 |
| 27/03/2019 | 1.10p | 1.10p | 0.88p | 1.05p | 100000 |
| 26/03/2019 | 1.15p | 1.15p | 1.10p | 1.10p | 163000 |
| 25/03/2019 | 1.10p | 1.15p | 1.10p | 1.15p | 0 |
| 22/03/2019 | 1.20p | 1.20p | 1.15p | 1.15p | 0 |
| 21/03/2019 | 1.15p | 1.18p | 1.10p | 1.15p | 9237 |
| 20/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/03/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 335665 |
| 15/03/2019 | 1.13p | 1.15p | 1.10p | 1.15p | 171921 |
| 14/03/2019 | 1.23p | 1.23p | 1.05p | 1.13p | 975560 |
| 13/03/2019 | 1.23p | 1.23p | 1.20p | 1.23p | 50000 |
| 12/03/2019 | 1.23p | 1.24p | 1.20p | 1.23p | 548161 |
| 11/03/2019 | 1.25p | 1.25p | 1.15p | 1.23p | 436354 |
| 08/03/2019 | 1.25p | 1.29p | 1.23p | 1.25p | 383568 |
| 07/03/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/03/2019 | 1.25p | 1.29p | 1.20p | 1.25p | 450000 |
| 05/03/2019 | 1.25p | 1.30p | 1.20p | 1.25p | 320565 |
| 04/03/2019 | 1.25p | 1.25p | 1.23p | 1.25p | 94 |
| 01/03/2019 | 1.25p | 1.29p | 1.23p | 1.25p | 19877 |
| 28/02/2019 | 1.25p | 1.29p | 1.25p | 1.25p | 60177 |
| 27/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/02/2019 | 1.25p | 1.25p | 1.18p | 1.25p | 135896 |
| 25/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/02/2019 | 1.28p | 1.29p | 1.23p | 1.25p | 170482 |
| 21/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 20/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/02/2019 | 1.30p | 1.30p | 1.28p | 1.28p | 0 |
| 18/02/2019 | 1.30p | 1.33p | 1.27p | 1.30p | 135362 |
| 15/02/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/02/2019 | 1.28p | 1.30p | 1.26p | 1.30p | 672698 |
| 13/02/2019 | 1.28p | 1.30p | 1.28p | 1.28p | 11413 |
| 12/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/02/2019 | 1.28p | 1.28p | 1.26p | 1.28p | 83334 |
| 07/02/2019 | 1.28p | 1.30p | 1.28p | 1.28p | 235661 |
| 06/02/2019 | 1.33p | 1.35p | 1.27p | 1.28p | 205000 |
| 05/02/2019 | 1.33p | 1.35p | 1.33p | 1.33p | 21272 |
| 04/02/2019 | 1.33p | 1.35p | 1.31p | 1.33p | 48518 |
| 01/02/2019 | 1.33p | 1.33p | 1.31p | 1.33p | 10000 |
| 31/01/2019 | 1.33p | 1.35p | 1.33p | 1.33p | 70941 |
| 30/01/2019 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/01/2019 | 1.38p | 1.38p | 1.31p | 1.33p | 158230 |
| 28/01/2019 | 1.38p | 1.40p | 1.38p | 1.38p | 1000 |
| 25/01/2019 | 1.50p | 1.50p | 1.38p | 1.38p | 100000 |
| 24/01/2019 | 1.48p | 1.52p | 1.41p | 1.50p | 209249 |
| 23/01/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/01/2019 | 1.48p | 1.54p | 1.48p | 1.48p | 5643 |
| 21/01/2019 | 1.43p | 1.52p | 1.43p | 1.48p | 380000 |
| 18/01/2019 | 1.43p | 1.43p | 1.37p | 1.43p | 9203 |
| 17/01/2019 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 16/01/2019 | 1.48p | 1.48p | 1.39p | 1.43p | 555828 |
| 15/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 14/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 10/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 09/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 08/01/2019 | 1.55p | 1.55p | 1.37p | 1.53p | 579546 |
| 07/01/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/01/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/01/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 117000 |
| 02/01/2019 | 1.55p | 1.59p | 1.52p | 1.55p | 12177 |
| 31/12/2018 | 1.53p | 1.59p | 1.53p | 1.55p | 400000 |
| 28/12/2018 | 1.53p | 1.54p | 1.53p | 1.53p | 21926 |
| 27/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 24/12/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 463903 |
| 21/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 99500 |
| 20/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 19/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 18/12/2018 | 1.55p | 1.55p | 1.53p | 1.53p | 0 |
| 17/12/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 25000 |
| 14/12/2018 | 1.65p | 1.65p | 1.55p | 1.55p | 5026 |
| 13/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 11/12/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 31623 |
| 10/12/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 106336 |
| 07/12/2018 | 1.65p | 1.70p | 1.60p | 1.65p | 127852 |
| 06/12/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 694498 |
| 05/12/2018 | 1.68p | 1.68p | 1.52p | 1.65p | 332913 |
| 04/12/2018 | 1.68p | 1.69p | 1.60p | 1.68p | 61550 |
| 03/12/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 89287 |
| 30/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 87747 |
| 29/11/2018 | 1.68p | 1.69p | 1.60p | 1.68p | 32771 |
| 28/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/11/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 116586 |
| 26/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/11/2018 | 1.68p | 1.70p | 1.68p | 1.68p | 7089 |
| 21/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 7000 |
| 20/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/11/2018 | 1.68p | 1.73p | 1.68p | 1.68p | 6388 |
*Close Price adjusted for both dividends and splits