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
Beowulf Mining (BEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2010 | 24.23p | 25.98p | 23.78p | 25.48p | 1144928 |
| 16/12/2010 | 22.98p | 23.98p | 22.41p | 23.73p | 654625 |
| 15/12/2010 | 22.73p | 23.23p | 22.38p | 22.98p | 526748 |
| 14/12/2010 | 23.48p | 23.53p | 22.23p | 22.73p | 447533 |
| 13/12/2010 | 24.23p | 24.45p | 22.98p | 23.48p | 275987 |
| 10/12/2010 | 24.23p | 24.48p | 23.08p | 24.23p | 540001 |
| 09/12/2010 | 23.73p | 25.23p | 23.48p | 24.23p | 1166205 |
| 08/12/2010 | 23.48p | 25.48p | 23.23p | 23.73p | 1262348 |
| 07/12/2010 | 25.48p | 25.48p | 23.11p | 23.48p | 1186954 |
| 06/12/2010 | 26.23p | 27.48p | 24.98p | 25.48p | 1599999 |
| 03/12/2010 | 24.73p | 26.73p | 23.23p | 25.73p | 872205 |
| 02/12/2010 | 25.48p | 26.11p | 23.98p | 24.73p | 1023897 |
| 01/12/2010 | 24.98p | 27.23p | 24.73p | 25.48p | 873482 |
| 30/11/2010 | 23.98p | 26.73p | 23.98p | 24.98p | 1982190 |
| 29/11/2010 | 22.48p | 24.73p | 22.11p | 23.98p | 1032698 |
| 26/11/2010 | 22.73p | 23.23p | 21.98p | 22.48p | 661142 |
| 25/11/2010 | 22.73p | 23.98p | 21.73p | 22.73p | 1200474 |
| 24/11/2010 | 23.23p | 23.83p | 21.86p | 22.73p | 1553985 |
| 23/11/2010 | 25.73p | 25.73p | 22.73p | 23.23p | 2203560 |
| 22/11/2010 | 26.23p | 29.73p | 24.73p | 25.73p | 4288853 |
| 19/11/2010 | 25.23p | 25.48p | 23.48p | 24.48p | 1814465 |
| 18/11/2010 | 22.98p | 25.98p | 21.63p | 25.23p | 2627202 |
| 17/11/2010 | 24.48p | 24.73p | 20.53p | 23.23p | 4943669 |
| 16/11/2010 | 27.23p | 27.33p | 24.18p | 24.73p | 2688900 |
| 15/11/2010 | 28.73p | 30.33p | 26.23p | 27.23p | 1589285 |
| 12/11/2010 | 26.23p | 29.23p | 25.73p | 28.23p | 2968637 |
| 11/11/2010 | 27.73p | 29.48p | 24.73p | 25.98p | 5720220 |
| 10/11/2010 | 33.23p | 36.22p | 25.58p | 27.73p | 9677108 |
| 09/11/2010 | 30.23p | 34.21p | 30.23p | 33.23p | 6744627 |
| 08/11/2010 | 24.48p | 32.23p | 24.31p | 30.23p | 8429224 |
| 05/11/2010 | 22.73p | 24.73p | 22.23p | 24.23p | 2506250 |
| 04/11/2010 | 21.73p | 23.48p | 20.78p | 22.98p | 2732553 |
| 03/11/2010 | 21.98p | 23.48p | 19.52p | 21.98p | 5747838 |
| 02/11/2010 | 18.74p | 21.98p | 18.69p | 21.98p | 5881992 |
| 01/11/2010 | 14.99p | 18.86p | 14.94p | 18.49p | 2374756 |
| 29/10/2010 | 14.74p | 15.19p | 14.64p | 14.99p | 519153 |
| 28/10/2010 | 14.99p | 15.24p | 13.99p | 14.74p | 2082436 |
| 27/10/2010 | 15.49p | 16.74p | 14.24p | 14.99p | 3074767 |
| 26/10/2010 | 16.74p | 16.89p | 14.99p | 15.49p | 3032152 |
| 25/10/2010 | 15.99p | 17.99p | 15.84p | 16.74p | 3146258 |
| 22/10/2010 | 15.49p | 15.99p | 12.99p | 15.74p | 4004484 |
| 21/10/2010 | 12.49p | 16.99p | 12.49p | 15.49p | 9134630 |
| 20/10/2010 | 11.24p | 12.74p | 11.24p | 12.49p | 4272781 |
| 19/10/2010 | 10.24p | 12.24p | 10.10p | 11.24p | 2045045 |
| 18/10/2010 | 10.24p | 10.49p | 9.80p | 10.24p | 1087582 |
| 15/10/2010 | 10.49p | 10.49p | 9.49p | 10.24p | 1702967 |
| 14/10/2010 | 10.49p | 10.99p | 9.99p | 10.49p | 2341758 |
| 13/10/2010 | 9.24p | 10.49p | 9.12p | 10.49p | 2497157 |
| 12/10/2010 | 10.49p | 11.24p | 8.99p | 9.24p | 5838630 |
| 11/10/2010 | 8.24p | 10.99p | 8.22p | 10.49p | 8176274 |
| 08/10/2010 | 7.49p | 8.87p | 7.24p | 7.87p | 4474654 |
| 07/10/2010 | 6.74p | 7.24p | 6.62p | 6.99p | 1121544 |
| 06/10/2010 | 6.25p | 6.99p | 6.05p | 6.74p | 2310835 |
| 05/10/2010 | 6.74p | 6.94p | 6.25p | 6.37p | 515456 |
| 04/10/2010 | 6.62p | 6.99p | 6.57p | 6.74p | 599371 |
| 01/10/2010 | 6.62p | 6.74p | 6.25p | 6.62p | 1121636 |
| 30/09/2010 | 6.50p | 6.62p | 6.25p | 6.62p | 373080 |
| 29/09/2010 | 6.74p | 6.74p | 6.25p | 6.50p | 708337 |
| 28/09/2010 | 6.50p | 6.87p | 6.25p | 6.74p | 318052 |
| 27/09/2010 | 6.50p | 6.62p | 6.25p | 6.50p | 1077503 |
| 24/09/2010 | 6.37p | 6.74p | 6.25p | 6.50p | 1160728 |
| 23/09/2010 | 6.50p | 7.24p | 6.25p | 6.50p | 2104754 |
| 22/09/2010 | 6.25p | 6.70p | 6.12p | 6.50p | 1454726 |
| 21/09/2010 | 6.37p | 6.50p | 5.87p | 6.25p | 888274 |
| 20/09/2010 | 6.50p | 6.69p | 5.85p | 6.37p | 2106364 |
| 17/09/2010 | 6.25p | 6.74p | 6.10p | 6.50p | 2097163 |
| 16/09/2010 | 6.00p | 7.39p | 5.80p | 6.25p | 5471226 |
| 15/09/2010 | 5.25p | 5.34p | 5.00p | 5.12p | 237442 |
| 14/09/2010 | 5.25p | 5.40p | 5.00p | 5.25p | 242997 |
| 13/09/2010 | 5.50p | 5.50p | 5.05p | 5.25p | 384749 |
| 10/09/2010 | 5.75p | 5.87p | 5.25p | 5.50p | 670470 |
| 09/09/2010 | 5.37p | 6.00p | 5.34p | 5.75p | 649076 |
| 08/09/2010 | 5.37p | 5.50p | 5.28p | 5.37p | 466553 |
| 07/09/2010 | 5.37p | 5.39p | 5.28p | 5.37p | 564535 |
| 06/09/2010 | 5.37p | 5.50p | 5.28p | 5.37p | 602500 |
| 03/09/2010 | 5.50p | 5.65p | 4.85p | 5.37p | 1252879 |
| 02/09/2010 | 5.50p | 5.60p | 5.28p | 5.50p | 262018 |
| 01/09/2010 | 5.37p | 5.69p | 5.37p | 5.50p | 448462 |
| 31/08/2010 | 5.75p | 5.85p | 5.05p | 5.37p | 1247105 |
| 27/08/2010 | 6.25p | 6.44p | 5.35p | 5.75p | 3318511 |
| 26/08/2010 | 6.37p | 6.50p | 5.50p | 6.25p | 2874568 |
| 25/08/2010 | 6.74p | 6.99p | 6.00p | 6.25p | 1312543 |
| 24/08/2010 | 6.99p | 7.59p | 6.30p | 6.74p | 5008021 |
| 23/08/2010 | 6.37p | 7.39p | 6.37p | 6.99p | 5037162 |
| 20/08/2010 | 5.50p | 6.50p | 5.49p | 6.25p | 5762308 |
| 19/08/2010 | 5.00p | 6.00p | 5.00p | 5.50p | 3584135 |
| 18/08/2010 | 5.00p | 5.20p | 4.75p | 5.00p | 1521035 |
| 17/08/2010 | 4.75p | 5.25p | 4.75p | 5.00p | 2403447 |
| 16/08/2010 | 4.25p | 5.00p | 4.25p | 4.75p | 1901068 |
| 13/08/2010 | 4.37p | 4.40p | 4.15p | 4.25p | 448064 |
| 12/08/2010 | 4.50p | 4.67p | 4.31p | 4.37p | 351685 |
| 11/08/2010 | 4.62p | 5.25p | 4.37p | 4.50p | 2016324 |
| 10/08/2010 | 4.25p | 5.00p | 4.25p | 4.62p | 1388686 |
| 09/08/2010 | 4.25p | 4.45p | 4.10p | 4.25p | 655190 |
| 06/08/2010 | 4.12p | 4.25p | 4.05p | 4.25p | 37028 |
| 05/08/2010 | 3.87p | 4.25p | 3.87p | 4.12p | 1250286 |
| 04/08/2010 | 4.00p | 4.14p | 3.75p | 3.87p | 479464 |
| 03/08/2010 | 4.12p | 4.39p | 3.87p | 4.00p | 310452 |
| 02/08/2010 | 3.75p | 4.50p | 3.75p | 4.12p | 2402802 |
| 30/07/2010 | 3.62p | 4.00p | 3.35p | 3.75p | 702147 |
| 29/07/2010 | 3.50p | 3.62p | 3.50p | 3.62p | 28529 |
| 28/07/2010 | 3.62p | 3.62p | 3.25p | 3.50p | 367953 |
| 27/07/2010 | 3.50p | 3.62p | 3.37p | 3.62p | 153999 |
| 26/07/2010 | 3.62p | 3.62p | 3.32p | 3.50p | 1043188 |
| 23/07/2010 | 3.62p | 3.75p | 3.25p | 3.62p | 852890 |
| 22/07/2010 | 3.62p | 3.75p | 3.25p | 3.62p | 1113591 |
| 21/07/2010 | 3.62p | 3.62p | 3.50p | 3.62p | 254435 |
| 20/07/2010 | 3.62p | 3.62p | 3.25p | 3.62p | 135101 |
| 19/07/2010 | 3.75p | 3.75p | 3.50p | 3.62p | 101199 |
| 16/07/2010 | 3.75p | 3.85p | 3.50p | 3.75p | 106938 |
| 15/07/2010 | 3.75p | 3.75p | 3.50p | 3.62p | 224232 |
| 14/07/2010 | 3.87p | 3.87p | 3.25p | 3.75p | 374631 |
| 13/07/2010 | 4.12p | 4.12p | 3.75p | 3.87p | 710389 |
| 12/07/2010 | 4.12p | 4.95p | 4.00p | 4.12p | 3842631 |
| 09/07/2010 | 4.00p | 4.50p | 3.65p | 3.87p | 1218773 |
| 08/07/2010 | 3.37p | 3.75p | 3.37p | 3.62p | 670165 |
| 07/07/2010 | 3.50p | 3.50p | 3.25p | 3.37p | 358848 |
| 06/07/2010 | 3.25p | 3.62p | 3.00p | 3.50p | 1098623 |
| 05/07/2010 | 3.12p | 3.30p | 3.06p | 3.25p | 158523 |
| 02/07/2010 | 3.25p | 3.34p | 3.05p | 3.12p | 321230 |
| 01/07/2010 | 3.37p | 3.37p | 3.00p | 3.25p | 528980 |
| 30/06/2010 | 3.62p | 3.62p | 3.25p | 3.37p | 409795 |
| 29/06/2010 | 3.87p | 3.87p | 3.50p | 3.62p | 279875 |
| 28/06/2010 | 3.87p | 4.17p | 3.75p | 3.87p | 407552 |
| 25/06/2010 | 3.87p | 3.87p | 3.50p | 3.87p | 580095 |
| 24/06/2010 | 3.87p | 3.87p | 3.75p | 3.87p | 207655 |
| 23/06/2010 | 3.75p | 3.90p | 3.50p | 3.87p | 180134 |
| 22/06/2010 | 3.75p | 3.95p | 3.75p | 3.75p | 1611338 |
| 21/06/2010 | 3.75p | 3.87p | 3.50p | 3.75p | 196222 |
| 18/06/2010 | 4.12p | 4.12p | 3.57p | 3.75p | 1195361 |
| 17/06/2010 | 3.50p | 4.75p | 3.25p | 4.12p | 2564285 |
| 16/06/2010 | 3.50p | 3.50p | 3.30p | 3.50p | 442130 |
| 15/06/2010 | 3.62p | 3.65p | 3.25p | 3.50p | 537645 |
| 14/06/2010 | 3.50p | 3.75p | 3.50p | 3.62p | 265544 |
| 11/06/2010 | 3.50p | 3.70p | 3.30p | 3.50p | 373776 |
| 10/06/2010 | 3.62p | 3.70p | 3.30p | 3.50p | 167584 |
| 09/06/2010 | 3.62p | 3.74p | 3.50p | 3.62p | 423816 |
| 08/06/2010 | 3.75p | 3.81p | 3.55p | 3.62p | 664476 |
| 07/06/2010 | 3.62p | 4.00p | 3.62p | 3.75p | 699316 |
| 04/06/2010 | 4.00p | 4.00p | 3.50p | 3.62p | 487590 |
| 03/06/2010 | 3.50p | 4.25p | 3.50p | 4.00p | 1279542 |
| 02/06/2010 | 3.87p | 3.87p | 3.25p | 3.37p | 1228874 |
| 01/06/2010 | 4.12p | 4.25p | 3.50p | 3.87p | 663815 |
| 28/05/2010 | 4.00p | 4.25p | 3.50p | 4.00p | 1887802 |
| 27/05/2010 | 3.25p | 4.19p | 3.25p | 4.00p | 2507941 |
| 26/05/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 471631 |
| 25/05/2010 | 3.37p | 3.37p | 2.85p | 3.25p | 822612 |
| 24/05/2010 | 3.25p | 3.50p | 3.25p | 3.37p | 540597 |
| 21/05/2010 | 3.37p | 3.37p | 3.07p | 3.25p | 478714 |
| 20/05/2010 | 3.50p | 3.50p | 3.37p | 3.37p | 401441 |
| 19/05/2010 | 3.75p | 3.75p | 3.35p | 3.38p | 460791 |
| 18/05/2010 | 3.62p | 3.89p | 3.57p | 3.75p | 1574465 |
| 17/05/2010 | 3.87p | 3.87p | 3.50p | 3.62p | 650936 |
| 14/05/2010 | 4.00p | 4.12p | 3.87p | 3.87p | 193379 |
| 13/05/2010 | 4.25p | 4.35p | 3.85p | 4.00p | 574835 |
| 12/05/2010 | 4.12p | 4.40p | 4.07p | 4.25p | 1233412 |
| 11/05/2010 | 4.12p | 4.25p | 3.75p | 4.12p | 817407 |
| 10/05/2010 | 3.75p | 4.40p | 3.55p | 4.12p | 1626672 |
| 07/05/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 1191556 |
| 06/05/2010 | 4.00p | 4.10p | 3.76p | 4.00p | 517558 |
| 05/05/2010 | 4.00p | 4.04p | 3.50p | 4.00p | 1529489 |
| 04/05/2010 | 4.37p | 4.40p | 3.90p | 4.00p | 580614 |
| 30/04/2010 | 4.37p | 4.50p | 4.25p | 4.37p | 609840 |
| 29/04/2010 | 4.75p | 4.75p | 4.25p | 4.50p | 1428290 |
| 28/04/2010 | 5.00p | 5.27p | 4.50p | 4.75p | 2831547 |
| 27/04/2010 | 5.00p | 5.00p | 4.25p | 4.87p | 910224 |
| 26/04/2010 | 4.75p | 5.35p | 4.75p | 5.00p | 2131051 |
| 23/04/2010 | 4.75p | 5.14p | 4.30p | 4.75p | 2584728 |
| 22/04/2010 | 4.75p | 5.50p | 4.55p | 4.75p | 7047857 |
| 21/04/2010 | 3.87p | 4.90p | 3.75p | 4.75p | 6031324 |
| 20/04/2010 | 4.12p | 4.16p | 3.75p | 3.87p | 1163169 |
| 19/04/2010 | 3.87p | 4.12p | 3.87p | 4.12p | 4709940 |
| 16/04/2010 | 4.25p | 4.30p | 3.75p | 3.87p | 3379568 |
| 15/04/2010 | 4.00p | 4.35p | 3.80p | 4.25p | 2421189 |
| 14/04/2010 | 4.00p | 4.50p | 3.75p | 4.12p | 7883858 |
| 13/04/2010 | 3.62p | 4.15p | 3.62p | 4.00p | 12470185 |
| 12/04/2010 | 3.50p | 4.70p | 3.25p | 3.62p | 14690149 |
| 09/04/2010 | 3.00p | 3.65p | 2.85p | 3.50p | 10578134 |
| 08/04/2010 | 3.00p | 3.24p | 2.77p | 3.00p | 878604 |
| 07/04/2010 | 2.87p | 3.00p | 2.80p | 3.00p | 1943170 |
| 06/04/2010 | 2.75p | 3.00p | 2.75p | 2.87p | 1067787 |
| 01/04/2010 | 2.75p | 2.84p | 2.61p | 2.75p | 568485 |
| 31/03/2010 | 2.75p | 2.90p | 2.66p | 2.75p | 153114 |
| 30/03/2010 | 2.75p | 2.92p | 2.65p | 2.75p | 593950 |
| 29/03/2010 | 2.75p | 2.93p | 2.50p | 2.75p | 150512 |
| 26/03/2010 | 2.75p | 2.93p | 2.75p | 2.75p | 872317 |
| 25/03/2010 | 2.75p | 2.90p | 2.50p | 2.75p | 1178284 |
| 24/03/2010 | 2.87p | 3.00p | 2.58p | 2.75p | 903531 |
| 23/03/2010 | 3.12p | 3.24p | 2.87p | 2.87p | 328931 |
| 22/03/2010 | 3.12p | 3.24p | 3.00p | 3.12p | 359858 |
| 19/03/2010 | 3.12p | 3.24p | 3.00p | 3.12p | 2055994 |
| 18/03/2010 | 2.87p | 3.24p | 2.87p | 3.12p | 1206675 |
| 17/03/2010 | 3.12p | 3.24p | 2.87p | 2.87p | 2045973 |
| 16/03/2010 | 3.00p | 3.24p | 3.00p | 3.00p | 2294801 |
| 15/03/2010 | 3.37p | 3.37p | 2.75p | 3.00p | 13356597 |
| 12/03/2010 | 3.37p | 3.62p | 3.25p | 3.62p | 299196 |
| 11/03/2010 | 3.37p | 3.50p | 3.37p | 3.37p | 200192 |
| 10/03/2010 | 3.37p | 3.50p | 3.37p | 3.37p | 118588 |
| 09/03/2010 | 3.37p | 3.50p | 3.37p | 3.37p | 108652 |
| 08/03/2010 | 3.50p | 3.50p | 3.30p | 3.37p | 357842 |
*Close Price adjusted for both dividends and splits