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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2019 | 3.43p | 3.48p | 3.35p | 3.43p | 422897 |
| 20/09/2019 | 3.43p | 3.50p | 3.35p | 3.43p | 241087 |
| 19/09/2019 | 3.40p | 3.45p | 3.33p | 3.43p | 639621 |
| 18/09/2019 | 3.33p | 3.45p | 3.27p | 3.40p | 807995 |
| 17/09/2019 | 3.30p | 3.38p | 3.23p | 3.33p | 860371 |
| 16/09/2019 | 3.10p | 3.35p | 3.10p | 3.30p | 9023770 |
| 13/09/2019 | 3.00p | 3.10p | 2.92p | 3.00p | 1680576 |
| 12/09/2019 | 3.05p | 3.10p | 2.91p | 3.00p | 60613 |
| 11/09/2019 | 3.08p | 3.08p | 2.92p | 3.05p | 457992 |
| 10/09/2019 | 3.08p | 3.08p | 2.98p | 3.08p | 713085 |
| 09/09/2019 | 3.08p | 3.08p | 2.95p | 3.08p | 591032 |
| 06/09/2019 | 3.08p | 3.08p | 2.98p | 3.08p | 50000 |
| 05/09/2019 | 3.08p | 3.08p | 3.06p | 3.08p | 118592 |
| 04/09/2019 | 3.05p | 3.09p | 2.98p | 3.08p | 146363 |
| 03/09/2019 | 3.00p | 3.05p | 2.97p | 3.05p | 135357 |
| 02/09/2019 | 3.10p | 3.10p | 2.90p | 3.00p | 1418037 |
| 30/08/2019 | 3.15p | 3.15p | 3.06p | 3.10p | 647897 |
| 29/08/2019 | 3.35p | 3.35p | 3.03p | 3.13p | 940115 |
| 28/08/2019 | 3.38p | 3.38p | 3.30p | 3.35p | 281444 |
| 27/08/2019 | 3.40p | 3.43p | 3.32p | 3.38p | 256649 |
| 23/08/2019 | 3.40p | 3.50p | 3.35p | 3.40p | 839031 |
| 22/08/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 307093 |
| 21/08/2019 | 3.45p | 3.45p | 3.40p | 3.45p | 155901 |
| 20/08/2019 | 3.63p | 3.63p | 3.41p | 3.45p | 666783 |
| 19/08/2019 | 3.55p | 3.89p | 3.54p | 3.63p | 2295587 |
| 16/08/2019 | 3.20p | 3.55p | 3.13p | 3.50p | 2209187 |
| 15/08/2019 | 3.20p | 3.20p | 3.04p | 3.05p | 684651 |
| 14/08/2019 | 3.20p | 3.22p | 3.13p | 3.22p | 729390 |
| 13/08/2019 | 3.15p | 3.30p | 3.13p | 3.15p | 688383 |
| 12/08/2019 | 3.10p | 3.28p | 3.07p | 3.15p | 777912 |
| 09/08/2019 | 3.10p | 3.13p | 3.03p | 3.10p | 976290 |
| 08/08/2019 | 3.10p | 3.12p | 3.02p | 3.10p | 8738554 |
| 07/08/2019 | 3.10p | 3.10p | 3.07p | 3.10p | 183457 |
| 06/08/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 254201 |
| 05/08/2019 | 3.10p | 3.11p | 3.03p | 3.10p | 195450 |
| 02/08/2019 | 3.13p | 3.19p | 3.06p | 3.13p | 728642 |
| 01/08/2019 | 3.30p | 3.30p | 3.05p | 3.13p | 810549 |
| 31/07/2019 | 3.35p | 3.43p | 3.20p | 3.30p | 1098193 |
| 30/07/2019 | 3.25p | 3.35p | 3.25p | 3.35p | 14300 |
| 29/07/2019 | 3.25p | 3.29p | 3.20p | 3.25p | 421023 |
| 26/07/2019 | 3.25p | 3.29p | 3.25p | 3.25p | 20000 |
| 25/07/2019 | 3.30p | 3.40p | 3.21p | 3.25p | 377615 |
| 24/07/2019 | 3.40p | 3.40p | 3.21p | 3.30p | 186467 |
| 23/07/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 30303 |
| 22/07/2019 | 3.40p | 3.40p | 3.28p | 3.40p | 81415 |
| 19/07/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 335493 |
| 18/07/2019 | 3.40p | 3.41p | 3.33p | 3.40p | 15336 |
| 17/07/2019 | 3.40p | 3.45p | 3.40p | 3.40p | 815973 |
| 16/07/2019 | 3.40p | 3.42p | 3.30p | 3.40p | 400677 |
| 15/07/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 404608 |
| 12/07/2019 | 3.45p | 3.47p | 3.33p | 3.45p | 710049 |
| 11/07/2019 | 3.45p | 3.45p | 3.38p | 3.45p | 237273 |
| 10/07/2019 | 3.45p | 3.45p | 3.38p | 3.45p | 202208 |
| 09/07/2019 | 3.45p | 3.45p | 3.31p | 3.45p | 8670 |
| 08/07/2019 | 3.45p | 3.48p | 3.31p | 3.45p | 432031 |
| 05/07/2019 | 3.45p | 3.48p | 3.45p | 3.45p | 68869 |
| 04/07/2019 | 3.45p | 3.50p | 3.36p | 3.45p | 95499 |
| 03/07/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 4741 |
| 02/07/2019 | 3.45p | 3.53p | 3.45p | 3.45p | 851364 |
| 01/07/2019 | 3.50p | 3.50p | 3.36p | 3.45p | 91803 |
| 28/06/2019 | 3.50p | 3.53p | 3.40p | 3.50p | 993815 |
| 27/06/2019 | 3.45p | 3.55p | 3.40p | 3.50p | 573304 |
| 26/06/2019 | 3.40p | 3.55p | 3.38p | 3.45p | 373822 |
| 25/06/2019 | 3.30p | 3.35p | 3.30p | 3.35p | 174106 |
| 24/06/2019 | 3.35p | 3.37p | 3.21p | 3.30p | 224292 |
| 21/06/2019 | 3.40p | 3.41p | 3.24p | 3.35p | 764921 |
| 20/06/2019 | 3.40p | 3.45p | 3.33p | 3.40p | 413770 |
| 19/06/2019 | 3.45p | 3.45p | 3.31p | 3.40p | 224895 |
| 18/06/2019 | 3.60p | 3.60p | 3.35p | 3.45p | 541275 |
| 17/06/2019 | 3.68p | 3.68p | 3.50p | 3.60p | 517504 |
| 14/06/2019 | 3.70p | 3.74p | 3.50p | 3.68p | 559789 |
| 13/06/2019 | 3.70p | 3.70p | 3.60p | 3.70p | 304072 |
| 12/06/2019 | 3.70p | 3.77p | 3.60p | 3.70p | 330683 |
| 11/06/2019 | 3.80p | 3.85p | 3.64p | 3.70p | 517556 |
| 10/06/2019 | 3.80p | 3.97p | 3.70p | 3.80p | 1660554 |
| 07/06/2019 | 3.60p | 3.80p | 3.52p | 3.65p | 4742402 |
| 06/06/2019 | 3.20p | 3.70p | 3.20p | 3.60p | 1913785 |
| 05/06/2019 | 3.25p | 3.29p | 3.20p | 3.20p | 106242 |
| 04/06/2019 | 3.20p | 3.28p | 3.14p | 3.25p | 1602781 |
| 03/06/2019 | 3.25p | 3.28p | 3.13p | 3.20p | 1175031 |
| 31/05/2019 | 3.25p | 3.30p | 3.23p | 3.25p | 688940 |
| 30/05/2019 | 3.20p | 3.30p | 3.20p | 3.25p | 1382955 |
| 29/05/2019 | 3.20p | 3.30p | 3.11p | 3.20p | 1127275 |
| 28/05/2019 | 3.20p | 3.27p | 3.12p | 3.20p | 483951 |
| 24/05/2019 | 3.20p | 3.30p | 3.10p | 3.20p | 437627 |
| 23/05/2019 | 3.25p | 3.25p | 3.11p | 3.11p | 309569 |
| 22/05/2019 | 3.30p | 3.38p | 3.10p | 3.25p | 219117 |
| 21/05/2019 | 3.35p | 3.35p | 3.23p | 3.30p | 1696031 |
| 20/05/2019 | 3.35p | 3.40p | 3.25p | 3.35p | 1580117 |
| 17/05/2019 | 3.30p | 3.32p | 3.23p | 3.30p | 142926 |
| 16/05/2019 | 3.40p | 3.42p | 3.23p | 3.30p | 857388 |
| 15/05/2019 | 3.38p | 3.44p | 3.32p | 3.40p | 80818 |
| 14/05/2019 | 3.38p | 3.44p | 3.32p | 3.38p | 490892 |
| 13/05/2019 | 3.30p | 3.50p | 3.30p | 3.38p | 613222 |
| 10/05/2019 | 3.30p | 3.33p | 3.26p | 3.30p | 245000 |
| 09/05/2019 | 3.30p | 3.32p | 3.08p | 3.30p | 459449 |
| 08/05/2019 | 3.20p | 3.25p | 3.11p | 3.25p | 1405241 |
| 07/05/2019 | 3.10p | 3.14p | 3.01p | 3.10p | 31210 |
| 03/05/2019 | 3.10p | 3.15p | 3.01p | 3.10p | 550627 |
| 02/05/2019 | 3.00p | 3.10p | 2.94p | 3.10p | 844196 |
| 01/05/2019 | 3.00p | 3.10p | 2.92p | 3.00p | 494240 |
| 30/04/2019 | 3.10p | 3.10p | 3.00p | 3.00p | 676578 |
| 29/04/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 846265 |
| 26/04/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 538313 |
| 25/04/2019 | 3.05p | 3.10p | 2.92p | 3.10p | 1074746 |
| 24/04/2019 | 3.10p | 3.10p | 2.93p | 3.05p | 1662275 |
| 23/04/2019 | 3.30p | 3.30p | 3.00p | 3.10p | 2376710 |
| 18/04/2019 | 3.30p | 3.30p | 3.20p | 3.30p | 30000 |
| 17/04/2019 | 3.25p | 3.30p | 3.22p | 3.25p | 271077 |
| 16/04/2019 | 3.30p | 3.32p | 3.21p | 3.25p | 1091611 |
| 15/04/2019 | 3.33p | 3.34p | 3.20p | 3.30p | 1546292 |
| 12/04/2019 | 3.23p | 3.33p | 3.22p | 3.33p | 758548 |
| 11/04/2019 | 3.40p | 3.40p | 3.20p | 3.23p | 2710086 |
| 10/04/2019 | 3.40p | 3.40p | 3.33p | 3.40p | 387961 |
| 09/04/2019 | 3.30p | 3.44p | 3.30p | 3.40p | 1812997 |
| 08/04/2019 | 3.40p | 3.44p | 3.20p | 3.30p | 2416714 |
| 05/04/2019 | 3.40p | 3.50p | 3.23p | 3.40p | 3372434 |
| 04/04/2019 | 3.35p | 3.50p | 3.34p | 3.50p | 2952747 |
| 03/04/2019 | 3.25p | 3.44p | 3.24p | 3.44p | 3138233 |
| 02/04/2019 | 3.25p | 3.37p | 3.13p | 3.25p | 4578397 |
| 01/04/2019 | 3.25p | 3.34p | 3.21p | 3.25p | 753995 |
| 29/03/2019 | 3.25p | 3.30p | 3.23p | 3.30p | 679998 |
| 28/03/2019 | 3.20p | 3.30p | 3.15p | 3.25p | 1324938 |
| 27/03/2019 | 3.35p | 3.35p | 3.06p | 3.20p | 3790646 |
| 26/03/2019 | 3.35p | 3.35p | 3.30p | 3.35p | 142236 |
| 25/03/2019 | 3.35p | 3.35p | 3.30p | 3.35p | 221080 |
| 22/03/2019 | 3.35p | 3.35p | 3.30p | 3.35p | 191943 |
| 21/03/2019 | 3.45p | 3.45p | 3.22p | 3.35p | 555964 |
| 20/03/2019 | 3.45p | 3.45p | 3.31p | 3.45p | 367865 |
| 19/03/2019 | 3.45p | 3.49p | 3.44p | 3.45p | 1043672 |
| 18/03/2019 | 3.45p | 3.50p | 3.40p | 3.45p | 883977 |
| 15/03/2019 | 3.45p | 3.49p | 3.43p | 3.45p | 284331 |
| 14/03/2019 | 3.45p | 3.45p | 3.43p | 3.45p | 200263 |
| 13/03/2019 | 3.50p | 3.56p | 3.43p | 3.45p | 319212 |
| 12/03/2019 | 3.55p | 3.55p | 3.43p | 3.45p | 1203091 |
| 11/03/2019 | 3.55p | 3.60p | 3.49p | 3.55p | 436992 |
| 08/03/2019 | 3.65p | 3.68p | 3.52p | 3.55p | 484265 |
| 07/03/2019 | 3.65p | 3.70p | 3.62p | 3.65p | 612214 |
| 06/03/2019 | 3.60p | 3.70p | 3.60p | 3.65p | 1275811 |
| 05/03/2019 | 3.45p | 3.67p | 3.44p | 3.60p | 756150 |
| 04/03/2019 | 3.55p | 3.55p | 3.40p | 3.45p | 1521822 |
| 01/03/2019 | 3.75p | 3.75p | 3.46p | 3.55p | 2447373 |
| 28/02/2019 | 3.65p | 3.86p | 3.65p | 3.75p | 924381 |
| 27/02/2019 | 3.80p | 3.80p | 3.64p | 3.65p | 715689 |
| 26/02/2019 | 3.80p | 3.85p | 3.76p | 3.80p | 399342 |
| 25/02/2019 | 3.65p | 3.90p | 3.63p | 3.80p | 1095368 |
| 22/02/2019 | 3.65p | 3.79p | 3.60p | 3.65p | 626742 |
| 21/02/2019 | 3.30p | 3.70p | 3.24p | 3.65p | 1090436 |
| 20/02/2019 | 3.35p | 3.37p | 3.20p | 3.30p | 1801125 |
| 19/02/2019 | 3.50p | 3.60p | 3.31p | 3.35p | 1141728 |
| 18/02/2019 | 3.45p | 3.58p | 3.32p | 3.50p | 458085 |
| 15/02/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 41519 |
| 14/02/2019 | 3.35p | 3.48p | 3.34p | 3.40p | 424004 |
| 13/02/2019 | 3.25p | 3.40p | 3.25p | 3.35p | 1083243 |
| 12/02/2019 | 3.40p | 3.40p | 3.22p | 3.30p | 1255292 |
| 11/02/2019 | 3.55p | 3.57p | 3.33p | 3.40p | 1623815 |
| 08/02/2019 | 3.75p | 3.75p | 3.55p | 3.55p | 898601 |
| 07/02/2019 | 3.85p | 3.85p | 3.71p | 3.75p | 312345 |
| 06/02/2019 | 3.90p | 3.94p | 3.80p | 3.85p | 652446 |
| 05/02/2019 | 4.00p | 4.07p | 3.80p | 3.90p | 1133222 |
| 04/02/2019 | 3.95p | 4.10p | 3.90p | 4.00p | 1789622 |
| 01/02/2019 | 3.95p | 4.00p | 3.43p | 3.75p | 4245484 |
| 31/01/2019 | 3.90p | 4.08p | 3.90p | 3.95p | 546815 |
| 30/01/2019 | 4.10p | 4.10p | 3.81p | 3.90p | 492394 |
| 29/01/2019 | 4.00p | 4.17p | 4.00p | 4.10p | 719413 |
| 28/01/2019 | 4.15p | 4.17p | 3.92p | 4.00p | 591003 |
| 25/01/2019 | 4.15p | 4.20p | 4.10p | 4.15p | 431561 |
| 24/01/2019 | 4.15p | 4.20p | 4.10p | 4.20p | 381417 |
| 23/01/2019 | 4.20p | 4.20p | 3.90p | 4.15p | 2822411 |
| 22/01/2019 | 4.30p | 4.33p | 4.10p | 4.25p | 457072 |
| 21/01/2019 | 4.30p | 4.48p | 4.20p | 4.30p | 1766021 |
| 18/01/2019 | 4.15p | 4.49p | 4.15p | 4.30p | 2337519 |
| 17/01/2019 | 3.80p | 4.35p | 3.76p | 4.15p | 1889057 |
| 16/01/2019 | 3.70p | 3.89p | 3.70p | 3.80p | 699356 |
| 15/01/2019 | 3.65p | 3.80p | 3.63p | 3.70p | 269317 |
| 14/01/2019 | 3.65p | 3.80p | 3.58p | 3.65p | 283834 |
| 11/01/2019 | 3.75p | 3.75p | 3.51p | 3.65p | 957218 |
| 10/01/2019 | 3.65p | 3.80p | 3.65p | 3.75p | 883218 |
| 09/01/2019 | 3.50p | 3.70p | 3.40p | 3.60p | 1673450 |
| 08/01/2019 | 3.30p | 3.58p | 3.30p | 3.50p | 947100 |
| 07/01/2019 | 3.25p | 3.40p | 3.13p | 3.30p | 563338 |
| 04/01/2019 | 3.25p | 3.28p | 3.13p | 3.25p | 342463 |
| 03/01/2019 | 3.25p | 3.30p | 3.15p | 3.25p | 127349 |
| 02/01/2019 | 3.30p | 3.30p | 3.14p | 3.25p | 529384 |
| 31/12/2018 | 3.35p | 3.35p | 3.20p | 3.30p | 189196 |
| 28/12/2018 | 3.40p | 3.40p | 3.30p | 3.35p | 71135 |
| 27/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 386651 |
| 24/12/2018 | 3.45p | 3.49p | 3.30p | 3.40p | 850823 |
| 21/12/2018 | 3.25p | 3.60p | 3.25p | 3.45p | 1698444 |
| 20/12/2018 | 3.10p | 3.33p | 3.08p | 3.25p | 3548925 |
| 19/12/2018 | 3.10p | 3.17p | 3.05p | 3.10p | 422984 |
| 18/12/2018 | 3.10p | 3.14p | 3.03p | 3.10p | 199496 |
| 17/12/2018 | 3.10p | 3.15p | 3.05p | 3.10p | 65447 |
| 14/12/2018 | 3.10p | 3.15p | 3.02p | 3.10p | 447676 |
| 13/12/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 180307 |
| 12/12/2018 | 3.20p | 3.20p | 3.00p | 3.10p | 325525 |
| 11/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 232170 |
| 10/12/2018 | 3.20p | 3.20p | 3.11p | 3.20p | 586885 |
| 07/12/2018 | 3.20p | 3.20p | 3.15p | 3.20p | 357700 |
| 06/12/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 1023279 |
*Close Price adjusted for both dividends and splits