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
Alexander Mining (AXM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2014 | 3.38p | 3.38p | 3.25p | 3.25p | 3250 |
| 30/06/2014 | 3.38p | 3.63p | 3.25p | 3.38p | 1538 |
| 27/06/2014 | 3.38p | 3.38p | 3.15p | 3.38p | 74057 |
| 26/06/2014 | 3.38p | 3.45p | 3.28p | 3.38p | 349743 |
| 25/06/2014 | 3.38p | 3.75p | 3.25p | 3.50p | 375000 |
| 24/06/2014 | 3.50p | 3.50p | 3.38p | 3.38p | 265000 |
| 23/06/2014 | 3.63p | 3.65p | 3.50p | 3.50p | 460954 |
| 20/06/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 40285 |
| 19/06/2014 | 3.63p | 3.68p | 3.53p | 3.63p | 82210 |
| 18/06/2014 | 3.63p | 3.70p | 3.53p | 3.63p | 46202 |
| 17/06/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 30000 |
| 16/06/2014 | 3.88p | 3.95p | 3.55p | 3.63p | 84904 |
| 13/06/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 462359 |
| 12/06/2014 | 3.88p | 4.25p | 3.75p | 3.88p | 203102 |
| 11/06/2014 | 3.88p | 3.97p | 3.75p | 3.88p | 67641 |
| 10/06/2014 | 3.88p | 4.00p | 3.76p | 3.88p | 1269529 |
| 09/06/2014 | 3.63p | 4.00p | 3.60p | 3.88p | 498718 |
| 06/06/2014 | 3.38p | 4.00p | 3.38p | 3.63p | 624458 |
| 05/06/2014 | 3.13p | 3.45p | 3.13p | 3.38p | 265900 |
| 04/06/2014 | 3.13p | 3.21p | 3.03p | 3.13p | 130892 |
| 03/06/2014 | 2.88p | 3.50p | 2.61p | 3.13p | 650122 |
| 02/06/2014 | 3.38p | 3.38p | 3.00p | 3.13p | 188168 |
| 30/05/2014 | 3.25p | 3.38p | 3.05p | 3.38p | 340562 |
| 29/05/2014 | 3.25p | 3.30p | 3.05p | 3.25p | 165984 |
| 28/05/2014 | 3.38p | 3.50p | 2.82p | 3.25p | 920435 |
| 27/05/2014 | 3.63p | 3.63p | 3.33p | 3.38p | 273427 |
| 23/05/2014 | 3.75p | 3.75p | 3.50p | 3.63p | 232911 |
| 22/05/2014 | 3.75p | 3.85p | 3.57p | 3.75p | 118466 |
| 21/05/2014 | 3.75p | 3.75p | 3.57p | 3.75p | 17182 |
| 20/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 22500 |
| 19/05/2014 | 3.75p | 3.84p | 3.57p | 3.75p | 56837 |
| 16/05/2014 | 3.88p | 3.88p | 3.55p | 3.75p | 268171 |
| 15/05/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
| 14/05/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 38000 |
| 13/05/2014 | 3.88p | 3.88p | 3.80p | 3.88p | 75000 |
| 12/05/2014 | 3.88p | 4.25p | 3.84p | 4.25p | 113750 |
| 09/05/2014 | 3.88p | 4.25p | 3.88p | 4.25p | 0 |
| 08/05/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 12000 |
| 07/05/2014 | 3.88p | 3.88p | 3.84p | 3.88p | 31900 |
| 06/05/2014 | 4.00p | 4.10p | 3.75p | 3.88p | 48937 |
| 02/05/2014 | 3.88p | 4.25p | 3.80p | 4.00p | 445436 |
| 01/05/2014 | 3.88p | 3.90p | 3.75p | 3.88p | 532676 |
| 30/04/2014 | 3.88p | 4.25p | 3.88p | 3.88p | 12820 |
| 29/04/2014 | 3.88p | 3.98p | 3.75p | 3.88p | 307852 |
| 28/04/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 625513 |
| 25/04/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 250000 |
| 24/04/2014 | 3.88p | 3.88p | 3.83p | 3.88p | 28427 |
| 23/04/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 31000 |
| 22/04/2014 | 3.88p | 3.88p | 3.83p | 3.88p | 249768 |
| 17/04/2014 | 3.88p | 4.00p | 3.82p | 3.88p | 74875 |
| 16/04/2014 | 4.13p | 4.13p | 3.80p | 3.88p | 135179 |
| 15/04/2014 | 4.88p | 4.88p | 4.00p | 4.13p | 662373 |
| 14/04/2014 | 4.88p | 4.88p | 4.76p | 4.88p | 629889 |
| 11/04/2014 | 5.00p | 5.12p | 4.75p | 4.88p | 589793 |
| 10/04/2014 | 5.13p | 5.25p | 4.80p | 5.00p | 510137 |
| 09/04/2014 | 5.13p | 5.38p | 5.00p | 5.13p | 651968 |
| 08/04/2014 | 5.38p | 5.45p | 5.00p | 5.13p | 1261632 |
| 07/04/2014 | 5.38p | 5.50p | 5.30p | 5.38p | 183221 |
| 04/04/2014 | 5.25p | 5.80p | 5.00p | 5.38p | 2929717 |
| 03/04/2014 | 4.50p | 5.25p | 4.50p | 5.13p | 639563 |
| 02/04/2014 | 3.88p | 4.60p | 3.88p | 4.50p | 1012842 |
| 01/04/2014 | 4.00p | 4.00p | 3.81p | 3.88p | 141926 |
| 31/03/2014 | 4.00p | 4.00p | 3.86p | 4.00p | 127150 |
| 28/03/2014 | 4.00p | 4.25p | 3.86p | 4.25p | 350585 |
| 27/03/2014 | 4.00p | 4.10p | 3.85p | 4.00p | 99829 |
| 26/03/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 25397 |
| 25/03/2014 | 4.00p | 4.00p | 3.83p | 4.00p | 170895 |
| 24/03/2014 | 4.38p | 4.40p | 3.75p | 4.00p | 856299 |
| 21/03/2014 | 4.38p | 4.42p | 4.25p | 4.38p | 101719 |
| 20/03/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
| 19/03/2014 | 4.63p | 4.63p | 4.25p | 4.38p | 1307326 |
| 18/03/2014 | 5.00p | 5.00p | 4.34p | 4.63p | 108398 |
| 17/03/2014 | 5.13p | 5.25p | 4.55p | 4.75p | 476475 |
| 14/03/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 327000 |
| 13/03/2014 | 5.13p | 5.25p | 5.11p | 5.13p | 166904 |
| 12/03/2014 | 5.25p | 5.25p | 5.00p | 5.13p | 195684 |
| 11/03/2014 | 5.25p | 5.38p | 5.05p | 5.25p | 454000 |
| 10/03/2014 | 5.25p | 5.50p | 5.00p | 5.25p | 68699 |
| 07/03/2014 | 5.25p | 5.45p | 5.05p | 5.25p | 87073 |
| 06/03/2014 | 5.13p | 5.40p | 4.60p | 5.25p | 614610 |
| 05/03/2014 | 5.25p | 5.25p | 5.00p | 5.13p | 132775 |
| 04/03/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 149668 |
| 03/03/2014 | 5.75p | 5.76p | 5.23p | 5.25p | 459115 |
| 28/02/2014 | 5.75p | 5.90p | 5.50p | 5.75p | 331620 |
| 27/02/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 690069 |
| 26/02/2014 | 6.00p | 6.00p | 5.53p | 5.75p | 167577 |
| 25/02/2014 | 5.75p | 6.00p | 5.50p | 6.00p | 782633 |
| 24/02/2014 | 5.75p | 5.95p | 5.60p | 5.75p | 75085 |
| 21/02/2014 | 5.75p | 6.00p | 5.60p | 5.75p | 461681 |
| 20/02/2014 | 5.50p | 5.95p | 5.50p | 5.75p | 177599 |
| 19/02/2014 | 5.88p | 6.00p | 5.75p | 6.00p | 125000 |
| 18/02/2014 | 5.75p | 6.19p | 5.75p | 5.88p | 588334 |
| 17/02/2014 | 5.63p | 6.00p | 5.63p | 5.75p | 1303000 |
| 14/02/2014 | 5.63p | 5.90p | 5.45p | 5.63p | 57785 |
| 13/02/2014 | 5.63p | 5.85p | 5.40p | 5.63p | 38297 |
| 12/02/2014 | 5.75p | 5.85p | 5.55p | 5.63p | 233197 |
| 11/02/2014 | 5.75p | 5.86p | 5.58p | 5.75p | 537669 |
| 10/02/2014 | 5.63p | 6.00p | 5.59p | 5.75p | 255433 |
| 07/02/2014 | 5.63p | 5.85p | 5.50p | 5.63p | 601738 |
| 06/02/2014 | 5.63p | 5.85p | 5.26p | 5.63p | 447287 |
| 05/02/2014 | 5.63p | 5.85p | 5.25p | 5.63p | 906793 |
| 04/02/2014 | 5.88p | 6.00p | 5.50p | 5.63p | 1164511 |
| 03/02/2014 | 5.75p | 6.50p | 5.38p | 5.88p | 2342514 |
| 31/01/2014 | 5.25p | 5.75p | 5.25p | 5.38p | 616000 |
| 30/01/2014 | 5.63p | 5.80p | 5.13p | 5.38p | 267050 |
| 29/01/2014 | 5.63p | 5.63p | 5.30p | 5.63p | 31799 |
| 28/01/2014 | 5.50p | 5.80p | 5.33p | 5.50p | 119287 |
| 27/01/2014 | 5.63p | 6.00p | 5.28p | 5.50p | 297027 |
| 24/01/2014 | 5.38p | 5.80p | 5.37p | 5.63p | 267527 |
| 23/01/2014 | 5.38p | 5.63p | 5.00p | 5.38p | 624552 |
| 22/01/2014 | 5.38p | 5.60p | 5.11p | 5.38p | 119268 |
| 21/01/2014 | 5.50p | 5.50p | 5.05p | 5.38p | 6515 |
| 20/01/2014 | 5.50p | 5.50p | 5.33p | 5.50p | 65000 |
| 17/01/2014 | 5.50p | 5.63p | 5.50p | 5.50p | 201760 |
| 16/01/2014 | 5.50p | 5.50p | 5.33p | 5.50p | 8120 |
| 15/01/2014 | 5.50p | 5.65p | 5.30p | 5.50p | 588706 |
| 14/01/2014 | 5.63p | 5.63p | 5.37p | 5.50p | 126181 |
| 13/01/2014 | 5.63p | 5.63p | 5.37p | 5.63p | 105915 |
| 10/01/2014 | 5.38p | 5.63p | 5.25p | 5.63p | 771243 |
| 09/01/2014 | 5.38p | 5.43p | 5.25p | 5.38p | 367192 |
| 08/01/2014 | 5.38p | 5.45p | 5.25p | 5.38p | 372576 |
| 07/01/2014 | 5.13p | 5.44p | 5.05p | 5.25p | 550502 |
| 06/01/2014 | 5.13p | 5.50p | 5.08p | 5.13p | 864489 |
| 03/01/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 125030 |
| 02/01/2014 | 5.00p | 5.25p | 5.00p | 5.13p | 350000 |
| 31/12/2013 | 5.00p | 5.00p | 4.88p | 5.00p | 6000 |
| 30/12/2013 | 5.38p | 5.44p | 5.00p | 5.00p | 1195045 |
| 27/12/2013 | 5.13p | 5.38p | 4.80p | 5.38p | 510000 |
| 24/12/2013 | 5.13p | 5.40p | 4.76p | 5.13p | 0 |
| 23/12/2013 | 5.13p | 5.40p | 4.76p | 5.13p | 400785 |
| 20/12/2013 | 5.13p | 5.13p | 4.82p | 5.13p | 38348 |
| 19/12/2013 | 5.13p | 5.30p | 5.13p | 5.13p | 7547 |
| 18/12/2013 | 5.13p | 5.13p | 4.79p | 5.13p | 55000 |
| 17/12/2013 | 5.00p | 5.15p | 4.78p | 5.00p | 711714 |
| 16/12/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 23000 |
| 13/12/2013 | 5.00p | 5.23p | 4.75p | 5.00p | 211376 |
| 12/12/2013 | 5.00p | 5.19p | 5.00p | 5.00p | 200000 |
| 11/12/2013 | 5.00p | 5.19p | 4.85p | 5.00p | 526921 |
| 10/12/2013 | 5.13p | 5.13p | 4.80p | 5.13p | 203500 |
| 09/12/2013 | 5.13p | 5.28p | 4.79p | 5.13p | 131840 |
| 06/12/2013 | 4.75p | 5.25p | 4.75p | 5.00p | 1093975 |
| 05/12/2013 | 5.00p | 5.00p | 4.62p | 4.75p | 480000 |
| 04/12/2013 | 4.88p | 5.00p | 4.50p | 5.00p | 444000 |
| 03/12/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 100010 |
| 02/12/2013 | 5.00p | 5.00p | 4.80p | 4.88p | 142537 |
| 29/11/2013 | 5.00p | 5.25p | 4.80p | 5.00p | 263031 |
| 28/11/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 772948 |
| 27/11/2013 | 5.00p | 5.00p | 4.80p | 5.00p | 15154 |
| 26/11/2013 | 5.00p | 5.15p | 4.85p | 5.00p | 153603 |
| 25/11/2013 | 5.00p | 5.09p | 5.00p | 5.00p | 21280 |
| 22/11/2013 | 5.00p | 5.08p | 5.00p | 5.00p | 29357 |
| 21/11/2013 | 5.00p | 5.00p | 4.76p | 5.00p | 10000 |
| 20/11/2013 | 5.25p | 5.25p | 4.77p | 5.00p | 40245 |
| 19/11/2013 | 5.25p | 5.25p | 5.08p | 5.25p | 55791 |
| 18/11/2013 | 5.00p | 5.13p | 5.00p | 5.13p | 79645 |
| 15/11/2013 | 5.00p | 5.00p | 4.76p | 5.00p | 9562 |
| 14/11/2013 | 5.00p | 5.00p | 4.76p | 5.00p | 80000 |
| 13/11/2013 | 5.00p | 5.10p | 5.00p | 5.00p | 100000 |
| 12/11/2013 | 5.00p | 5.10p | 4.77p | 5.00p | 0 |
| 11/11/2013 | 5.00p | 5.10p | 4.77p | 5.00p | 256448 |
| 08/11/2013 | 5.13p | 5.15p | 4.75p | 5.00p | 556878 |
| 07/11/2013 | 5.13p | 5.15p | 5.00p | 5.13p | 118261 |
| 06/11/2013 | 5.38p | 5.38p | 5.00p | 5.13p | 238895 |
| 05/11/2013 | 5.38p | 5.69p | 5.30p | 5.38p | 1739691 |
| 04/11/2013 | 5.88p | 5.88p | 5.30p | 5.38p | 961597 |
| 01/11/2013 | 6.00p | 6.00p | 5.57p | 5.88p | 220021 |
| 31/10/2013 | 6.25p | 6.25p | 5.79p | 6.00p | 146958 |
| 30/10/2013 | 6.50p | 6.50p | 6.00p | 6.25p | 1338836 |
| 29/10/2013 | 6.50p | 6.50p | 6.30p | 6.50p | 29394 |
| 28/10/2013 | 6.75p | 6.75p | 6.26p | 6.50p | 121400 |
| 25/10/2013 | 6.75p | 6.83p | 6.50p | 6.75p | 180820 |
| 24/10/2013 | 6.75p | 6.95p | 6.51p | 6.75p | 1253092 |
| 23/10/2013 | 6.75p | 7.00p | 6.50p | 6.75p | 483777 |
| 22/10/2013 | 7.00p | 7.09p | 6.45p | 6.75p | 808461 |
| 21/10/2013 | 6.00p | 7.22p | 6.00p | 7.00p | 2803104 |
| 18/10/2013 | 5.88p | 6.45p | 5.88p | 6.00p | 714010 |
| 17/10/2013 | 5.25p | 5.92p | 5.12p | 5.88p | 714873 |
| 16/10/2013 | 5.25p | 5.35p | 5.10p | 5.25p | 305884 |
| 15/10/2013 | 5.50p | 5.59p | 5.00p | 5.25p | 507883 |
| 14/10/2013 | 5.13p | 5.73p | 4.88p | 5.50p | 1484865 |
| 11/10/2013 | 4.25p | 5.25p | 4.08p | 4.88p | 3447787 |
| 10/10/2013 | 4.25p | 4.50p | 4.09p | 4.25p | 0 |
| 09/10/2013 | 4.25p | 4.50p | 4.09p | 4.50p | 1231750 |
| 08/10/2013 | 4.25p | 4.25p | 4.09p | 4.25p | 30000 |
| 07/10/2013 | 4.13p | 4.25p | 4.03p | 4.25p | 182885 |
| 04/10/2013 | 4.00p | 4.25p | 4.00p | 4.13p | 58801 |
| 03/10/2013 | 4.00p | 4.00p | 3.86p | 4.00p | 1365 |
| 02/10/2013 | 4.00p | 4.25p | 3.85p | 4.00p | 454889 |
| 01/10/2013 | 4.13p | 4.13p | 3.79p | 4.00p | 257108 |
| 30/09/2013 | 4.13p | 4.30p | 3.85p | 4.13p | 237331 |
| 27/09/2013 | 4.13p | 4.15p | 3.83p | 4.13p | 30622 |
| 26/09/2013 | 3.88p | 4.15p | 3.80p | 4.13p | 500751 |
| 25/09/2013 | 3.88p | 4.00p | 3.83p | 3.88p | 170451 |
| 24/09/2013 | 4.13p | 4.13p | 3.75p | 3.88p | 850768 |
| 23/09/2013 | 4.00p | 4.17p | 3.83p | 4.00p | 63069 |
| 20/09/2013 | 4.00p | 4.25p | 3.85p | 4.00p | 234658 |
| 19/09/2013 | 4.00p | 4.00p | 3.92p | 4.00p | 324445 |
| 18/09/2013 | 3.88p | 4.25p | 3.88p | 4.00p | 1077421 |
| 17/09/2013 | 4.13p | 4.19p | 3.82p | 3.88p | 516061 |
| 16/09/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 893277 |
*Close Price adjusted for both dividends and splits