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 |
|---|---|---|---|---|---|
| 03/10/2022 | 4.00p | 4.20p | 3.70p | 4.00p | 14470 |
| 30/09/2022 | 4.15p | 4.30p | 3.80p | 4.00p | 191361 |
| 29/09/2022 | 4.15p | 4.30p | 4.00p | 4.15p | 23195 |
| 28/09/2022 | 4.15p | 4.29p | 4.00p | 4.15p | 72507 |
| 27/09/2022 | 4.25p | 4.30p | 4.03p | 4.15p | 118655 |
| 26/09/2022 | 4.25p | 4.45p | 4.00p | 4.25p | 11890 |
| 23/09/2022 | 4.35p | 4.70p | 4.00p | 4.25p | 381376 |
| 22/09/2022 | 4.35p | 4.50p | 4.03p | 4.35p | 11003 |
| 21/09/2022 | 4.35p | 4.50p | 4.03p | 4.35p | 17402 |
| 20/09/2022 | 4.35p | 4.54p | 4.00p | 4.35p | 72399 |
| 19/09/2022 | 4.75p | 4.75p | 4.20p | 4.35p | 209557 |
| 16/09/2022 | 4.75p | 4.75p | 4.20p | 4.35p | 209557 |
| 15/09/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 29434 |
| 14/09/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/09/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 18 |
| 12/09/2022 | 4.75p | 5.00p | 4.51p | 4.75p | 50518 |
| 09/09/2022 | 4.75p | 5.00p | 4.51p | 4.75p | 64129 |
| 08/09/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 12362 |
| 07/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 6564 |
| 06/09/2022 | 4.75p | 5.00p | 4.60p | 4.75p | 125955 |
| 05/09/2022 | 4.75p | 5.00p | 4.60p | 4.75p | 321 |
| 02/09/2022 | 4.75p | 5.00p | 4.60p | 4.75p | 14586 |
| 01/09/2022 | 4.75p | 5.00p | 4.55p | 4.75p | 76454 |
| 31/08/2022 | 5.25p | 5.40p | 4.51p | 4.75p | 151317 |
| 30/08/2022 | 5.25p | 5.43p | 5.00p | 5.25p | 529300 |
| 29/08/2022 | 5.25p | 5.30p | 5.25p | 5.25p | 28301 |
| 26/08/2022 | 5.25p | 5.30p | 5.25p | 5.25p | 28301 |
| 25/08/2022 | 5.35p | 5.40p | 5.00p | 5.25p | 306926 |
| 24/08/2022 | 5.65p | 5.65p | 5.20p | 5.35p | 41009 |
| 23/08/2022 | 5.65p | 5.65p | 5.30p | 5.65p | 9985 |
| 22/08/2022 | 5.65p | 6.00p | 5.30p | 5.65p | 212005 |
| 19/08/2022 | 5.50p | 5.50p | 5.20p | 5.40p | 50564 |
| 18/08/2022 | 5.50p | 5.70p | 5.50p | 5.50p | 18310 |
| 17/08/2022 | 5.40p | 5.68p | 5.35p | 5.50p | 51690 |
| 16/08/2022 | 5.40p | 5.49p | 5.35p | 5.40p | 6016 |
| 15/08/2022 | 5.40p | 5.50p | 5.30p | 5.40p | 37246 |
| 12/08/2022 | 5.40p | 5.50p | 5.38p | 5.40p | 41064 |
| 11/08/2022 | 5.40p | 5.50p | 5.40p | 5.40p | 220323 |
| 10/08/2022 | 5.65p | 6.00p | 5.30p | 5.40p | 106512 |
| 09/08/2022 | 5.65p | 5.67p | 5.35p | 5.65p | 94947 |
| 08/08/2022 | 5.65p | 5.68p | 5.30p | 5.65p | 108291 |
| 05/08/2022 | 5.65p | 5.65p | 5.30p | 5.65p | 77472 |
| 04/08/2022 | 5.65p | 6.00p | 5.38p | 5.65p | 30418 |
| 03/08/2022 | 5.75p | 5.75p | 5.25p | 5.65p | 104382 |
| 02/08/2022 | 5.75p | 6.10p | 5.52p | 5.75p | 1053 |
| 01/08/2022 | 5.80p | 6.10p | 5.40p | 5.75p | 85918 |
| 29/07/2022 | 5.80p | 6.06p | 5.50p | 5.80p | 114921 |
| 28/07/2022 | 5.70p | 6.10p | 5.55p | 5.80p | 220244 |
| 27/07/2022 | 5.85p | 5.85p | 5.45p | 5.60p | 228224 |
| 26/07/2022 | 6.05p | 6.05p | 5.70p | 5.85p | 199889 |
| 25/07/2022 | 5.75p | 6.13p | 5.75p | 6.05p | 228558 |
| 22/07/2022 | 4.85p | 6.00p | 4.85p | 5.75p | 276222 |
| 21/07/2022 | 4.85p | 5.00p | 4.80p | 4.85p | 40249 |
| 20/07/2022 | 4.85p | 5.00p | 4.85p | 4.85p | 26831 |
| 19/07/2022 | 4.90p | 4.90p | 4.80p | 4.85p | 43916 |
| 18/07/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 10335 |
| 15/07/2022 | 5.15p | 5.15p | 4.65p | 4.90p | 67382 |
| 14/07/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 93641 |
| 13/07/2022 | 5.35p | 5.67p | 5.03p | 5.15p | 617589 |
| 12/07/2022 | 5.35p | 5.50p | 5.33p | 5.35p | 57545 |
| 11/07/2022 | 5.45p | 5.50p | 5.20p | 5.35p | 215503 |
| 08/07/2022 | 5.25p | 5.70p | 5.25p | 5.45p | 248053 |
| 07/07/2022 | 5.00p | 5.25p | 4.80p | 5.25p | 190528 |
| 06/07/2022 | 5.25p | 5.25p | 4.80p | 5.00p | 215887 |
| 05/07/2022 | 5.20p | 6.20p | 5.00p | 5.24p | 1586700 |
| 04/07/2022 | 4.30p | 5.40p | 4.30p | 5.20p | 795083 |
| 01/07/2022 | 4.20p | 4.30p | 4.00p | 4.30p | 59145 |
| 30/06/2022 | 4.20p | 4.20p | 4.00p | 4.20p | 466560 |
| 29/06/2022 | 4.20p | 4.20p | 4.00p | 4.20p | 50651 |
| 28/06/2022 | 3.98p | 4.40p | 3.98p | 4.20p | 323636 |
| 27/06/2022 | 4.25p | 4.25p | 3.85p | 3.98p | 384179 |
| 24/06/2022 | 4.25p | 4.27p | 4.01p | 4.10p | 161431 |
| 23/06/2022 | 4.25p | 4.35p | 4.00p | 4.25p | 146123 |
| 22/06/2022 | 4.25p | 4.39p | 4.00p | 4.25p | 119324 |
| 21/06/2022 | 4.25p | 4.43p | 4.10p | 4.25p | 129230 |
| 20/06/2022 | 4.50p | 4.50p | 4.15p | 4.25p | 72299 |
| 17/06/2022 | 4.50p | 4.60p | 4.50p | 4.50p | 17253 |
| 16/06/2022 | 4.75p | 4.75p | 4.00p | 4.50p | 117643 |
| 15/06/2022 | 4.75p | 4.75p | 4.55p | 4.75p | 121529 |
| 14/06/2022 | 4.75p | 4.75p | 4.51p | 4.51p | 148390 |
| 13/06/2022 | 4.75p | 4.75p | 4.52p | 4.75p | 156703 |
| 10/06/2022 | 5.50p | 5.50p | 4.55p | 4.75p | 558069 |
| 09/06/2022 | 5.50p | 5.50p | 5.44p | 5.50p | 37390 |
| 08/06/2022 | 5.50p | 5.50p | 5.30p | 5.50p | 7000 |
| 07/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/06/2022 | 5.50p | 5.50p | 5.44p | 5.50p | 197434 |
| 03/06/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 32353 |
| 02/06/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 32353 |
| 01/06/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 32353 |
| 31/05/2022 | 5.45p | 5.65p | 5.25p | 5.50p | 342589 |
| 30/05/2022 | 5.45p | 5.58p | 5.25p | 5.45p | 322388 |
| 27/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 26/05/2022 | 5.45p | 5.70p | 5.20p | 5.45p | 41818 |
| 25/05/2022 | 5.35p | 5.50p | 5.25p | 5.35p | 41639 |
| 24/05/2022 | 5.35p | 5.50p | 5.25p | 5.35p | 59496 |
| 23/05/2022 | 5.35p | 5.45p | 5.22p | 5.35p | 69761 |
| 20/05/2022 | 5.35p | 5.50p | 5.20p | 5.35p | 169762 |
| 19/05/2022 | 5.35p | 5.35p | 5.23p | 5.35p | 159029 |
| 18/05/2022 | 5.75p | 5.80p | 5.30p | 5.50p | 685413 |
| 17/05/2022 | 6.05p | 6.05p | 5.60p | 5.75p | 349199 |
| 16/05/2022 | 6.05p | 6.05p | 5.80p | 6.05p | 200970 |
| 13/05/2022 | 6.05p | 6.20p | 5.80p | 6.05p | 111873 |
| 12/05/2022 | 6.05p | 6.20p | 5.81p | 6.05p | 30313 |
| 11/05/2022 | 6.05p | 6.05p | 5.80p | 6.05p | 311617 |
| 10/05/2022 | 6.35p | 6.35p | 6.00p | 6.05p | 76302 |
| 09/05/2022 | 6.75p | 6.75p | 6.20p | 6.35p | 70366 |
| 06/05/2022 | 6.85p | 7.00p | 6.50p | 6.75p | 10170 |
| 05/05/2022 | 6.70p | 6.88p | 6.70p | 6.85p | 135364 |
| 04/05/2022 | 6.30p | 6.85p | 6.25p | 6.70p | 278686 |
| 03/05/2022 | 6.25p | 6.35p | 6.10p | 6.30p | 209982 |
| 02/05/2022 | 6.25p | 6.25p | 5.85p | 6.25p | 385496 |
| 29/04/2022 | 6.25p | 6.25p | 5.85p | 6.25p | 385496 |
| 28/04/2022 | 6.25p | 6.30p | 6.01p | 6.20p | 69598 |
| 27/04/2022 | 6.15p | 6.60p | 6.05p | 6.25p | 501373 |
| 26/04/2022 | 6.65p | 6.70p | 6.00p | 6.15p | 279593 |
| 25/04/2022 | 6.90p | 7.00p | 6.60p | 6.65p | 250985 |
| 22/04/2022 | 6.90p | 6.95p | 6.83p | 6.90p | 104331 |
| 21/04/2022 | 6.90p | 6.97p | 6.83p | 6.90p | 1323707 |
| 20/04/2022 | 6.90p | 6.98p | 6.81p | 6.90p | 373003 |
| 19/04/2022 | 6.90p | 7.00p | 6.85p | 6.90p | 569189 |
| 18/04/2022 | 6.90p | 7.00p | 6.90p | 6.90p | 101823 |
| 15/04/2022 | 6.90p | 7.00p | 6.90p | 6.90p | 101823 |
| 14/04/2022 | 6.90p | 7.00p | 6.90p | 6.90p | 101823 |
| 13/04/2022 | 6.85p | 7.00p | 6.70p | 6.90p | 406138 |
| 12/04/2022 | 7.40p | 7.40p | 6.80p | 6.84p | 501920 |
| 11/04/2022 | 6.90p | 7.45p | 6.88p | 7.40p | 490789 |
| 08/04/2022 | 7.15p | 7.30p | 6.50p | 6.90p | 201031 |
| 07/04/2022 | 7.15p | 7.24p | 7.00p | 7.15p | 797565 |
| 06/04/2022 | 7.25p | 7.35p | 7.00p | 7.15p | 528187 |
| 05/04/2022 | 7.25p | 7.45p | 7.00p | 7.25p | 204329 |
| 04/04/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 967594 |
| 01/04/2022 | 7.25p | 7.50p | 6.76p | 7.25p | 2319162 |
| 31/03/2022 | 8.38p | 8.50p | 7.00p | 7.25p | 2867398 |
| 30/03/2022 | 8.25p | 9.20p | 8.16p | 8.25p | 2079565 |
| 29/03/2022 | 10.50p | 11.00p | 7.58p | 8.25p | 6744661 |
| 28/03/2022 | 11.50p | 11.50p | 10.00p | 10.50p | 1329761 |
| 25/03/2022 | 11.75p | 13.00p | 11.50p | 11.50p | 882522 |
| 24/03/2022 | 11.75p | 12.50p | 11.25p | 11.75p | 314384 |
| 23/03/2022 | 15.25p | 16.00p | 11.00p | 12.00p | 3790908 |
| 22/03/2022 | 11.75p | 22.24p | 11.10p | 15.25p | 7546237 |
| 21/03/2022 | 11.50p | 11.85p | 11.00p | 11.75p | 50936 |
| 18/03/2022 | 11.50p | 12.00p | 10.50p | 11.50p | 434454 |
| 17/03/2022 | 12.25p | 12.25p | 9.30p | 11.50p | 1729812 |
| 16/03/2022 | 12.75p | 13.50p | 11.50p | 12.25p | 3754 |
| 15/03/2022 | 12.75p | 12.75p | 12.13p | 12.75p | 144972 |
| 14/03/2022 | 12.75p | 13.50p | 12.25p | 12.75p | 89810 |
| 11/03/2022 | 13.00p | 13.50p | 12.15p | 12.75p | 542423 |
| 10/03/2022 | 12.75p | 13.50p | 12.15p | 13.00p | 383281 |
| 09/03/2022 | 12.75p | 13.45p | 11.50p | 12.75p | 610968 |
| 08/03/2022 | 12.75p | 13.10p | 12.30p | 12.75p | 401179 |
| 07/03/2022 | 14.25p | 14.25p | 12.00p | 12.75p | 378486 |
| 04/03/2022 | 14.25p | 14.75p | 13.52p | 14.25p | 41243 |
| 03/03/2022 | 14.50p | 15.00p | 13.50p | 14.25p | 104228 |
| 02/03/2022 | 14.50p | 15.00p | 13.50p | 14.50p | 1258103 |
| 01/03/2022 | 13.00p | 14.90p | 13.00p | 14.50p | 651506 |
| 28/02/2022 | 12.75p | 13.45p | 12.50p | 13.00p | 121160 |
| 25/02/2022 | 11.00p | 13.50p | 10.75p | 13.25p | 698840 |
| 24/02/2022 | 13.50p | 13.50p | 10.50p | 11.00p | 1402799 |
| 23/02/2022 | 11.75p | 14.00p | 11.75p | 13.50p | 691457 |
| 22/02/2022 | 12.75p | 13.00p | 11.15p | 11.75p | 1324532 |
| 21/02/2022 | 14.25p | 14.25p | 12.15p | 12.75p | 1356680 |
| 18/02/2022 | 15.00p | 15.00p | 13.50p | 14.25p | 231753 |
| 17/02/2022 | 15.25p | 15.48p | 14.50p | 15.00p | 395899 |
| 16/02/2022 | 15.50p | 15.50p | 15.00p | 15.25p | 191253 |
| 15/02/2022 | 15.25p | 16.00p | 15.00p | 15.50p | 257051 |
| 14/02/2022 | 16.00p | 16.50p | 15.00p | 15.25p | 882901 |
| 11/02/2022 | 16.75p | 17.00p | 15.60p | 16.00p | 372684 |
| 10/02/2022 | 17.00p | 17.40p | 16.50p | 16.75p | 451812 |
| 09/02/2022 | 16.50p | 17.50p | 16.50p | 17.00p | 268562 |
| 08/02/2022 | 15.25p | 17.00p | 15.25p | 16.50p | 1187259 |
| 07/02/2022 | 15.50p | 16.00p | 14.50p | 15.50p | 352570 |
| 04/02/2022 | 15.75p | 16.00p | 15.30p | 15.50p | 134496 |
| 03/02/2022 | 15.50p | 15.85p | 15.15p | 15.50p | 111514 |
| 02/02/2022 | 15.50p | 15.74p | 15.10p | 15.50p | 395178 |
| 01/02/2022 | 16.75p | 17.10p | 15.00p | 15.50p | 983764 |
| 31/01/2022 | 16.75p | 17.50p | 16.00p | 16.75p | 1029172 |
| 28/01/2022 | 17.50p | 18.00p | 16.00p | 16.50p | 1771974 |
| 27/01/2022 | 17.00p | 18.50p | 16.50p | 17.50p | 1157879 |
| 26/01/2022 | 15.50p | 18.00p | 15.50p | 17.00p | 1426700 |
| 25/01/2022 | 15.00p | 16.00p | 14.60p | 15.50p | 429893 |
| 24/01/2022 | 14.00p | 16.00p | 13.69p | 15.00p | 1057662 |
| 21/01/2022 | 14.00p | 14.50p | 13.65p | 14.00p | 282256 |
| 20/01/2022 | 16.75p | 17.00p | 13.20p | 14.00p | 3729941 |
| 19/01/2022 | 16.75p | 17.00p | 16.00p | 16.75p | 1102123 |
| 18/01/2022 | 16.50p | 17.50p | 16.50p | 16.75p | 1225366 |
| 17/01/2022 | 15.25p | 16.95p | 15.15p | 16.50p | 1372067 |
| 14/01/2022 | 14.50p | 15.25p | 13.80p | 15.25p | 961491 |
| 13/01/2022 | 14.25p | 15.50p | 13.80p | 14.50p | 1936765 |
| 12/01/2022 | 11.50p | 14.50p | 11.29p | 14.25p | 2423132 |
| 10/01/2022 | 11.00p | 11.33p | 10.83p | 11.00p | 513770 |
| 07/01/2022 | 10.50p | 11.29p | 10.35p | 11.00p | 329859 |
| 06/01/2022 | 10.50p | 10.50p | 10.35p | 10.50p | 259326 |
| 05/01/2022 | 11.60p | 11.90p | 10.00p | 10.50p | 676679 |
| 04/01/2022 | 11.50p | 12.48p | 11.25p | 11.60p | 361724 |
| 03/01/2022 | 11.25p | 11.98p | 11.25p | 11.50p | 96667 |
| 31/12/2021 | 11.25p | 11.98p | 11.25p | 11.50p | 96667 |
| 30/12/2021 | 11.10p | 11.50p | 10.00p | 11.25p | 1000562 |
| 29/12/2021 | 12.00p | 12.45p | 10.65p | 11.10p | 1829164 |
| 28/12/2021 | 12.00p | 12.43p | 11.70p | 12.00p | 128199 |
| 27/12/2021 | 12.00p | 12.43p | 11.70p | 12.00p | 128199 |
*Close Price adjusted for both dividends and splits