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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Beowulf Mining (BEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2014 | 4.26p | 4.40p | 4.22p | 4.32p | 844173 |
| 04/03/2014 | 4.25p | 4.39p | 4.11p | 4.20p | 347894 |
| 03/03/2014 | 4.26p | 4.54p | 4.25p | 4.25p | 456797 |
| 28/02/2014 | 4.60p | 4.67p | 4.26p | 4.50p | 315222 |
| 27/02/2014 | 4.54p | 4.68p | 4.36p | 4.67p | 310184 |
| 26/02/2014 | 4.26p | 4.65p | 4.26p | 4.62p | 78353 |
| 25/02/2014 | 4.38p | 4.65p | 4.38p | 4.65p | 291740 |
| 24/02/2014 | 4.01p | 4.50p | 4.01p | 4.50p | 311232 |
| 21/02/2014 | 4.50p | 4.52p | 4.25p | 4.25p | 547449 |
| 20/02/2014 | 4.55p | 4.58p | 4.52p | 4.52p | 250478 |
| 19/02/2014 | 5.00p | 5.00p | 4.47p | 4.55p | 1926300 |
| 18/02/2014 | 4.70p | 4.90p | 4.60p | 4.80p | 543593 |
| 17/02/2014 | 4.70p | 4.75p | 4.51p | 4.75p | 49725 |
| 14/02/2014 | 4.72p | 4.80p | 4.55p | 4.75p | 239355 |
| 13/02/2014 | 4.72p | 4.80p | 4.55p | 4.80p | 48246 |
| 12/02/2014 | 4.76p | 4.87p | 4.60p | 4.80p | 552780 |
| 11/02/2014 | 4.96p | 5.17p | 4.75p | 4.85p | 567936 |
| 10/02/2014 | 5.05p | 5.17p | 4.76p | 5.17p | 357374 |
| 07/02/2014 | 5.25p | 5.25p | 4.78p | 5.02p | 272258 |
| 06/02/2014 | 5.12p | 5.12p | 4.77p | 5.12p | 70671 |
| 05/02/2014 | 5.14p | 5.15p | 4.77p | 4.87p | 408750 |
| 04/02/2014 | 5.00p | 5.17p | 4.78p | 5.15p | 12761502 |
| 03/02/2014 | 5.11p | 5.30p | 4.85p | 5.17p | 939018 |
| 31/01/2014 | 5.25p | 5.30p | 4.97p | 5.30p | 1652547 |
| 30/01/2014 | 5.00p | 5.42p | 5.00p | 5.00p | 353150 |
| 29/01/2014 | 5.33p | 5.66p | 5.04p | 5.42p | 116264 |
| 28/01/2014 | 5.25p | 5.66p | 5.07p | 5.66p | 233665 |
| 27/01/2014 | 5.40p | 5.77p | 5.25p | 5.62p | 795903 |
| 24/01/2014 | 5.50p | 6.12p | 5.26p | 5.75p | 522161 |
| 23/01/2014 | 5.60p | 6.12p | 5.30p | 6.12p | 196399 |
| 22/01/2014 | 5.74p | 6.12p | 5.25p | 6.12p | 161704 |
| 21/01/2014 | 5.50p | 5.74p | 5.25p | 5.50p | 1193690 |
| 20/01/2014 | 5.45p | 5.47p | 5.15p | 5.47p | 565792 |
| 17/01/2014 | 5.37p | 5.37p | 5.24p | 5.25p | 40724 |
| 16/01/2014 | 5.14p | 5.53p | 5.00p | 5.37p | 194039 |
| 15/01/2014 | 5.40p | 5.56p | 5.06p | 5.22p | 99224 |
| 14/01/2014 | 5.06p | 5.70p | 5.06p | 5.40p | 271538 |
| 13/01/2014 | 5.20p | 5.37p | 5.00p | 5.37p | 816002 |
| 10/01/2014 | 5.25p | 5.64p | 4.85p | 5.00p | 874508 |
| 09/01/2014 | 5.50p | 5.50p | 5.28p | 5.37p | 459149 |
| 08/01/2014 | 5.69p | 5.69p | 5.31p | 5.46p | 255664 |
| 07/01/2014 | 5.51p | 5.65p | 5.26p | 5.52p | 335849 |
| 06/01/2014 | 6.25p | 6.25p | 5.49p | 5.87p | 296573 |
| 03/01/2014 | 5.75p | 5.95p | 5.49p | 5.87p | 423477 |
| 02/01/2014 | 5.92p | 5.92p | 5.61p | 5.75p | 670397 |
| 31/12/2013 | 5.94p | 5.95p | 5.75p | 5.87p | 82558 |
| 30/12/2013 | 5.75p | 5.94p | 5.75p | 5.75p | 429628 |
| 27/12/2013 | 5.51p | 6.00p | 5.35p | 5.62p | 615396 |
| 24/12/2013 | 5.88p | 5.88p | 5.54p | 5.87p | 159285 |
| 23/12/2013 | 5.60p | 6.00p | 5.60p | 5.87p | 332901 |
| 20/12/2013 | 5.81p | 5.87p | 5.51p | 5.87p | 52603 |
| 19/12/2013 | 5.25p | 5.62p | 5.25p | 5.62p | 82163 |
| 18/12/2013 | 5.42p | 5.52p | 5.42p | 5.50p | 98541 |
| 17/12/2013 | 5.50p | 5.52p | 5.37p | 5.50p | 415594 |
| 16/12/2013 | 5.45p | 5.50p | 5.33p | 5.37p | 337047 |
| 13/12/2013 | 5.26p | 5.50p | 5.25p | 5.50p | 52674 |
| 12/12/2013 | 5.25p | 5.56p | 5.25p | 5.25p | 232450 |
| 11/12/2013 | 5.50p | 5.70p | 5.25p | 5.42p | 896742 |
| 10/12/2013 | 5.25p | 5.53p | 5.25p | 5.25p | 22172 |
| 09/12/2013 | 5.75p | 5.75p | 5.25p | 5.33p | 104739 |
| 06/12/2013 | 5.30p | 5.67p | 5.25p | 5.67p | 527162 |
| 05/12/2013 | 5.51p | 5.51p | 5.01p | 5.25p | 986125 |
| 04/12/2013 | 5.76p | 6.08p | 5.51p | 5.75p | 279391 |
| 03/12/2013 | 6.00p | 6.38p | 5.75p | 6.12p | 205870 |
| 02/12/2013 | 5.75p | 6.22p | 5.49p | 5.75p | 1268940 |
| 29/11/2013 | 6.35p | 6.62p | 6.00p | 6.22p | 1591919 |
| 28/11/2013 | 6.25p | 6.65p | 6.25p | 6.62p | 329557 |
| 27/11/2013 | 6.30p | 6.65p | 6.30p | 6.65p | 205894 |
| 26/11/2013 | 6.50p | 6.59p | 6.25p | 6.40p | 198524 |
| 25/11/2013 | 6.29p | 6.62p | 6.27p | 6.62p | 144023 |
| 22/11/2013 | 6.51p | 6.62p | 6.25p | 6.62p | 861340 |
| 21/11/2013 | 6.69p | 6.70p | 6.42p | 6.62p | 59650 |
| 20/11/2013 | 6.50p | 6.50p | 6.35p | 6.50p | 134096 |
| 19/11/2013 | 6.51p | 6.74p | 6.31p | 6.50p | 1251356 |
| 18/11/2013 | 6.50p | 7.06p | 6.50p | 6.74p | 510890 |
| 15/11/2013 | 6.55p | 6.74p | 6.50p | 6.74p | 268083 |
| 14/11/2013 | 6.74p | 6.78p | 6.50p | 6.74p | 632620 |
| 13/11/2013 | 6.74p | 6.94p | 6.37p | 6.50p | 1349025 |
| 12/11/2013 | 7.09p | 7.37p | 6.74p | 6.74p | 633833 |
| 11/11/2013 | 6.99p | 7.37p | 6.79p | 7.37p | 113509 |
| 08/11/2013 | 7.37p | 7.37p | 6.79p | 7.37p | 81446 |
| 07/11/2013 | 6.89p | 7.48p | 6.79p | 7.37p | 170582 |
| 06/11/2013 | 6.99p | 7.47p | 6.85p | 6.85p | 1101108 |
| 05/11/2013 | 7.24p | 7.61p | 6.78p | 6.87p | 595633 |
| 04/11/2013 | 7.30p | 7.62p | 7.28p | 7.49p | 23625 |
| 01/11/2013 | 7.50p | 7.87p | 7.49p | 7.49p | 204407 |
| 31/10/2013 | 7.64p | 7.87p | 7.50p | 7.87p | 19241 |
| 30/10/2013 | 7.74p | 7.87p | 7.49p | 7.49p | 89196 |
| 29/10/2013 | 7.74p | 7.87p | 7.49p | 7.87p | 140850 |
| 28/10/2013 | 8.09p | 8.09p | 7.57p | 7.74p | 109026 |
| 25/10/2013 | 7.88p | 8.09p | 7.56p | 7.87p | 214263 |
| 24/10/2013 | 7.40p | 7.92p | 7.40p | 7.92p | 177668 |
| 23/10/2013 | 7.69p | 7.92p | 7.45p | 7.92p | 248840 |
| 22/10/2013 | 7.49p | 7.87p | 7.32p | 7.74p | 303517 |
| 21/10/2013 | 7.87p | 7.95p | 7.49p | 7.87p | 633345 |
| 18/10/2013 | 7.92p | 7.92p | 7.36p | 7.77p | 96744 |
| 17/10/2013 | 7.99p | 7.99p | 7.33p | 7.62p | 113046 |
| 16/10/2013 | 7.51p | 7.99p | 7.37p | 7.77p | 69511 |
| 15/10/2013 | 7.99p | 8.14p | 7.64p | 7.99p | 505656 |
| 14/10/2013 | 7.99p | 8.16p | 7.67p | 7.99p | 444421 |
| 11/10/2013 | 7.61p | 8.23p | 7.15p | 7.87p | 997362 |
| 10/10/2013 | 7.37p | 7.67p | 7.09p | 7.15p | 171291 |
| 09/10/2013 | 7.25p | 7.64p | 7.25p | 7.25p | 197713 |
| 08/10/2013 | 7.39p | 7.64p | 7.33p | 7.57p | 377034 |
| 07/10/2013 | 7.99p | 7.99p | 7.39p | 7.57p | 527834 |
| 04/10/2013 | 7.99p | 7.99p | 7.57p | 7.74p | 43787 |
| 03/10/2013 | 7.63p | 7.74p | 7.29p | 7.57p | 141025 |
| 02/10/2013 | 7.49p | 7.99p | 7.49p | 7.87p | 297356 |
| 01/10/2013 | 8.17p | 8.49p | 7.68p | 7.99p | 547867 |
| 30/09/2013 | 8.24p | 8.24p | 7.64p | 7.99p | 278887 |
| 27/09/2013 | 7.99p | 8.33p | 7.74p | 8.24p | 644537 |
| 26/09/2013 | 7.74p | 8.26p | 7.74p | 8.24p | 419467 |
| 25/09/2013 | 8.24p | 8.38p | 8.07p | 8.27p | 1619381 |
| 24/09/2013 | 7.99p | 8.21p | 7.89p | 8.02p | 308577 |
| 23/09/2013 | 8.14p | 8.19p | 7.85p | 8.07p | 1099378 |
| 20/09/2013 | 7.49p | 8.79p | 7.27p | 8.09p | 2215538 |
| 19/09/2013 | 7.49p | 7.87p | 7.17p | 7.37p | 499760 |
| 18/09/2013 | 7.49p | 7.84p | 6.83p | 7.67p | 1429984 |
| 17/09/2013 | 6.89p | 7.27p | 6.83p | 7.12p | 151642 |
| 16/09/2013 | 6.74p | 7.18p | 6.50p | 7.02p | 1592572 |
| 13/09/2013 | 6.60p | 6.76p | 6.41p | 6.74p | 281304 |
| 12/09/2013 | 6.50p | 6.79p | 6.40p | 6.79p | 138214 |
| 11/09/2013 | 6.32p | 6.67p | 6.32p | 6.62p | 235008 |
| 10/09/2013 | 6.50p | 6.74p | 6.25p | 6.67p | 795845 |
| 09/09/2013 | 6.60p | 6.84p | 6.00p | 6.74p | 1315640 |
| 06/09/2013 | 6.79p | 6.99p | 6.60p | 6.99p | 277696 |
| 05/09/2013 | 6.55p | 6.91p | 6.55p | 6.79p | 340324 |
| 04/09/2013 | 6.89p | 6.92p | 6.57p | 6.87p | 618529 |
| 03/09/2013 | 6.84p | 6.90p | 6.70p | 6.87p | 333460 |
| 02/09/2013 | 6.60p | 6.89p | 6.60p | 6.82p | 678641 |
| 30/08/2013 | 6.74p | 7.17p | 6.50p | 6.79p | 660263 |
| 29/08/2013 | 6.99p | 7.17p | 6.84p | 7.17p | 717475 |
| 28/08/2013 | 7.19p | 7.24p | 6.99p | 7.24p | 58012 |
| 27/08/2013 | 7.49p | 7.49p | 7.02p | 7.19p | 440052 |
| 23/08/2013 | 7.19p | 7.33p | 7.02p | 7.19p | 904769 |
| 22/08/2013 | 7.19p | 7.24p | 7.10p | 7.24p | 183145 |
| 21/08/2013 | 7.24p | 7.24p | 7.02p | 7.19p | 263021 |
| 20/08/2013 | 7.24p | 7.32p | 7.12p | 7.19p | 212451 |
| 19/08/2013 | 7.39p | 7.43p | 7.24p | 7.32p | 695820 |
| 16/08/2013 | 7.59p | 7.85p | 6.99p | 7.34p | 1964569 |
| 15/08/2013 | 7.24p | 7.54p | 6.74p | 6.99p | 1689394 |
| 14/08/2013 | 7.49p | 8.06p | 7.24p | 7.49p | 162785 |
| 13/08/2013 | 7.49p | 7.74p | 7.29p | 7.49p | 1037389 |
| 12/08/2013 | 7.49p | 8.09p | 7.24p | 7.74p | 1338001 |
| 09/08/2013 | 7.29p | 8.49p | 7.29p | 7.87p | 2240962 |
| 08/08/2013 | 6.99p | 7.74p | 6.12p | 7.62p | 1237295 |
| 07/08/2013 | 6.00p | 6.50p | 5.75p | 6.50p | 545814 |
| 06/08/2013 | 6.00p | 6.70p | 5.70p | 6.37p | 2033110 |
| 05/08/2013 | 6.50p | 6.50p | 5.80p | 6.12p | 377972 |
| 02/08/2013 | 5.77p | 6.22p | 5.77p | 6.12p | 229178 |
| 01/08/2013 | 5.97p | 6.50p | 5.75p | 6.12p | 68103 |
| 31/07/2013 | 5.97p | 6.12p | 5.90p | 6.00p | 25399 |
| 30/07/2013 | 6.00p | 6.12p | 5.75p | 6.12p | 177978 |
| 29/07/2013 | 5.88p | 6.12p | 5.88p | 6.00p | 457803 |
| 26/07/2013 | 5.84p | 6.23p | 5.84p | 6.12p | 79179 |
| 25/07/2013 | 6.25p | 6.50p | 5.30p | 6.12p | 3153737 |
| 24/07/2013 | 6.45p | 6.50p | 6.25p | 6.50p | 242881 |
| 23/07/2013 | 6.50p | 6.50p | 6.01p | 6.37p | 586187 |
| 22/07/2013 | 6.82p | 6.82p | 6.55p | 6.74p | 99848 |
| 19/07/2013 | 6.67p | 6.83p | 6.67p | 6.74p | 57959 |
| 18/07/2013 | 6.94p | 6.94p | 6.67p | 6.74p | 33463 |
| 17/07/2013 | 6.67p | 6.84p | 6.57p | 6.72p | 329838 |
| 16/07/2013 | 6.99p | 6.99p | 6.72p | 6.74p | 20593 |
| 15/07/2013 | 6.50p | 6.86p | 6.50p | 6.72p | 215042 |
| 12/07/2013 | 6.79p | 6.89p | 6.67p | 6.74p | 169766 |
| 11/07/2013 | 6.60p | 6.74p | 6.50p | 6.74p | 325010 |
| 10/07/2013 | 6.50p | 6.65p | 6.11p | 6.50p | 1013433 |
| 09/07/2013 | 6.99p | 6.99p | 6.50p | 6.99p | 167065 |
| 08/07/2013 | 6.99p | 7.10p | 6.79p | 6.99p | 150607 |
| 05/07/2013 | 7.12p | 7.13p | 6.89p | 6.99p | 60329 |
| 04/07/2013 | 6.87p | 7.12p | 6.74p | 7.12p | 74934 |
| 03/07/2013 | 6.87p | 7.05p | 6.74p | 6.87p | 40864 |
| 02/07/2013 | 6.62p | 7.05p | 6.62p | 6.87p | 312273 |
| 01/07/2013 | 6.62p | 6.74p | 6.62p | 6.62p | 103942 |
| 28/06/2013 | 6.62p | 7.24p | 6.50p | 7.24p | 179355 |
| 27/06/2013 | 6.62p | 6.65p | 6.50p | 6.62p | 131284 |
| 26/06/2013 | 6.74p | 6.74p | 6.50p | 6.62p | 208743 |
| 25/06/2013 | 6.62p | 6.79p | 6.50p | 6.74p | 360425 |
| 24/06/2013 | 6.99p | 7.24p | 6.52p | 6.62p | 820551 |
| 21/06/2013 | 6.99p | 6.99p | 6.50p | 6.99p | 390769 |
| 20/06/2013 | 6.99p | 6.99p | 6.77p | 6.99p | 101617 |
| 19/06/2013 | 7.12p | 7.12p | 6.77p | 6.99p | 314761 |
| 18/06/2013 | 7.37p | 7.37p | 6.99p | 7.12p | 271107 |
| 17/06/2013 | 7.49p | 7.49p | 7.04p | 7.37p | 190387 |
| 14/06/2013 | 7.74p | 7.74p | 7.31p | 7.49p | 588547 |
| 13/06/2013 | 7.99p | 7.99p | 7.24p | 7.74p | 838650 |
| 12/06/2013 | 7.87p | 7.99p | 7.29p | 7.99p | 132035 |
| 11/06/2013 | 8.12p | 8.12p | 7.49p | 7.87p | 414740 |
| 10/06/2013 | 8.12p | 8.12p | 7.74p | 8.12p | 137274 |
| 07/06/2013 | 8.12p | 8.12p | 7.78p | 8.12p | 15810 |
| 06/06/2013 | 8.12p | 8.12p | 7.82p | 8.12p | 21498 |
| 05/06/2013 | 8.12p | 8.14p | 7.82p | 8.12p | 330223 |
| 04/06/2013 | 8.12p | 8.23p | 7.87p | 8.12p | 58924 |
| 03/06/2013 | 7.99p | 8.23p | 7.94p | 8.12p | 32598 |
| 31/05/2013 | 8.12p | 8.24p | 7.85p | 7.99p | 96766 |
| 30/05/2013 | 8.12p | 8.34p | 7.67p | 8.12p | 146180 |
| 29/05/2013 | 8.49p | 8.49p | 7.66p | 8.12p | 285965 |
| 28/05/2013 | 8.49p | 8.49p | 8.24p | 8.49p | 124224 |
| 24/05/2013 | 8.99p | 8.99p | 8.29p | 8.49p | 402475 |
| 23/05/2013 | 9.24p | 9.24p | 8.79p | 8.99p | 533137 |
*Close Price adjusted for both dividends and splits