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 |
|---|---|---|---|---|---|
| 24/12/2021 | 12.00p | 12.43p | 11.70p | 12.00p | 128199 |
| 23/12/2021 | 11.50p | 12.00p | 11.33p | 12.00p | 280530 |
| 22/12/2021 | 11.50p | 11.80p | 11.00p | 11.50p | 150340 |
| 21/12/2021 | 11.00p | 11.90p | 10.50p | 11.50p | 621362 |
| 20/12/2021 | 10.90p | 11.28p | 10.68p | 10.90p | 301160 |
| 17/12/2021 | 10.25p | 11.30p | 10.00p | 10.90p | 335134 |
| 16/12/2021 | 9.50p | 10.48p | 9.50p | 10.25p | 309997 |
| 15/12/2021 | 9.48p | 9.98p | 8.60p | 9.50p | 865470 |
| 14/12/2021 | 10.25p | 10.50p | 9.38p | 9.48p | 958650 |
| 13/12/2021 | 11.50p | 12.50p | 10.25p | 10.25p | 2172892 |
| 10/12/2021 | 10.75p | 12.80p | 10.50p | 12.30p | 3018992 |
| 09/12/2021 | 10.50p | 11.50p | 10.18p | 10.75p | 2905989 |
| 08/12/2021 | 9.25p | 10.65p | 9.08p | 10.50p | 2455393 |
| 07/12/2021 | 8.13p | 9.45p | 7.75p | 9.25p | 1894719 |
| 06/12/2021 | 9.75p | 10.38p | 7.50p | 8.13p | 3167531 |
| 03/12/2021 | 8.88p | 10.80p | 8.73p | 9.75p | 3930583 |
| 02/12/2021 | 7.38p | 9.50p | 7.25p | 7.25p | 2891449 |
| 01/12/2021 | 6.13p | 7.75p | 6.00p | 7.38p | 3008068 |
| 30/11/2021 | 5.20p | 6.23p | 5.13p | 6.13p | 902490 |
| 29/11/2021 | 5.15p | 5.50p | 4.90p | 5.20p | 256135 |
| 26/11/2021 | 5.15p | 5.50p | 5.05p | 5.15p | 14057 |
| 25/11/2021 | 5.05p | 5.20p | 4.92p | 5.20p | 215384 |
| 24/11/2021 | 5.20p | 5.50p | 4.90p | 5.05p | 474320 |
| 23/11/2021 | 5.05p | 5.30p | 4.85p | 5.20p | 120697 |
| 22/11/2021 | 5.05p | 5.15p | 4.93p | 5.05p | 23291 |
| 19/11/2021 | 5.05p | 5.05p | 4.90p | 5.05p | 37037 |
| 18/11/2021 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/11/2021 | 5.05p | 5.18p | 4.80p | 5.05p | 47051 |
| 16/11/2021 | 5.05p | 5.30p | 4.80p | 5.05p | 26268 |
| 15/11/2021 | 5.05p | 5.50p | 4.62p | 5.00p | 618759 |
| 12/11/2021 | 5.05p | 5.23p | 4.60p | 5.05p | 369296 |
| 11/11/2021 | 4.80p | 5.25p | 4.60p | 5.05p | 65006 |
| 10/11/2021 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 09/11/2021 | 4.80p | 4.87p | 4.65p | 4.80p | 27396 |
| 08/11/2021 | 4.80p | 4.88p | 4.80p | 4.80p | 4102 |
| 05/11/2021 | 4.80p | 4.95p | 4.60p | 4.80p | 57110 |
| 04/11/2021 | 4.93p | 5.05p | 4.60p | 4.80p | 210731 |
| 03/11/2021 | 4.93p | 5.25p | 4.63p | 4.93p | 53344 |
| 02/11/2021 | 4.93p | 4.93p | 4.63p | 4.93p | 70651 |
| 01/11/2021 | 4.93p | 5.10p | 4.73p | 4.93p | 30097 |
| 29/10/2021 | 4.88p | 5.10p | 4.73p | 4.93p | 7598 |
| 28/10/2021 | 4.93p | 5.10p | 4.93p | 4.93p | 11960 |
| 27/10/2021 | 4.88p | 5.25p | 4.55p | 4.93p | 27971 |
| 26/10/2021 | 5.25p | 5.50p | 4.50p | 4.88p | 91108 |
| 25/10/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 79731 |
| 22/10/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 113819 |
| 21/10/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 253660 |
| 20/10/2021 | 5.25p | 5.30p | 5.00p | 5.25p | 164899 |
| 19/10/2021 | 5.25p | 5.30p | 5.00p | 5.25p | 98912 |
| 18/10/2021 | 5.25p | 5.35p | 5.00p | 5.25p | 325778 |
| 15/10/2021 | 5.25p | 5.38p | 5.05p | 5.25p | 572353 |
| 14/10/2021 | 5.05p | 5.25p | 4.90p | 5.25p | 11485 |
| 13/10/2021 | 5.05p | 5.50p | 4.72p | 5.05p | 298033 |
| 12/10/2021 | 5.00p | 5.05p | 4.50p | 5.05p | 376176 |
| 11/10/2021 | 5.00p | 5.50p | 4.50p | 5.00p | 71024 |
| 08/10/2021 | 5.00p | 5.15p | 4.52p | 5.00p | 1931 |
| 07/10/2021 | 5.00p | 5.00p | 4.52p | 5.00p | 5184 |
| 06/10/2021 | 5.00p | 5.00p | 4.52p | 5.00p | 5163 |
| 05/10/2021 | 5.00p | 5.15p | 4.52p | 5.00p | 14567 |
| 04/10/2021 | 5.00p | 5.15p | 4.52p | 5.00p | 159308 |
| 01/10/2021 | 5.00p | 5.15p | 4.66p | 5.00p | 22398 |
| 30/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/09/2021 | 5.00p | 5.16p | 4.66p | 5.00p | 13653 |
| 28/09/2021 | 5.00p | 5.30p | 4.65p | 5.00p | 139181 |
| 27/09/2021 | 5.30p | 6.50p | 4.74p | 5.00p | 2385373 |
| 24/09/2021 | 4.10p | 5.30p | 4.00p | 5.30p | 967048 |
| 23/09/2021 | 4.25p | 4.25p | 4.00p | 4.10p | 70266 |
| 22/09/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 18991 |
| 21/09/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/09/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 50475 |
| 17/09/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 35190 |
| 16/09/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/09/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 50753 |
| 14/09/2021 | 4.30p | 4.50p | 4.00p | 4.25p | 49829 |
| 13/09/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 199182 |
| 10/09/2021 | 4.30p | 4.38p | 4.10p | 4.30p | 34296 |
| 09/09/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 7647 |
| 08/09/2021 | 4.45p | 4.65p | 4.15p | 4.30p | 391037 |
| 07/09/2021 | 4.45p | 4.68p | 4.20p | 4.45p | 266864 |
| 06/09/2021 | 4.10p | 4.70p | 4.10p | 4.45p | 696170 |
| 03/09/2021 | 3.80p | 4.28p | 3.80p | 4.10p | 180375 |
| 02/09/2021 | 3.80p | 3.83p | 3.75p | 3.80p | 205841 |
| 01/09/2021 | 3.80p | 3.81p | 3.80p | 3.80p | 879 |
| 31/08/2021 | 3.75p | 3.90p | 3.70p | 3.80p | 129974 |
| 30/08/2021 | 3.75p | 3.75p | 3.66p | 3.75p | 12133 |
| 27/08/2021 | 3.75p | 3.75p | 3.66p | 3.75p | 12133 |
| 26/08/2021 | 3.70p | 3.90p | 3.52p | 3.75p | 32274 |
| 25/08/2021 | 3.75p | 3.90p | 3.50p | 3.70p | 7014 |
| 24/08/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 35261 |
| 23/08/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 85132 |
| 20/08/2021 | 3.75p | 3.80p | 3.63p | 3.75p | 55132 |
| 19/08/2021 | 3.75p | 3.75p | 3.63p | 3.75p | 54465 |
| 18/08/2021 | 3.75p | 3.80p | 3.75p | 3.75p | 28447 |
| 17/08/2021 | 3.75p | 3.75p | 3.63p | 3.75p | 13596 |
| 16/08/2021 | 3.75p | 3.75p | 3.63p | 3.75p | 57500 |
| 13/08/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 281650 |
| 12/08/2021 | 3.75p | 3.75p | 3.63p | 3.75p | 3292 |
| 11/08/2021 | 3.75p | 3.90p | 3.60p | 3.75p | 436347 |
| 10/08/2021 | 3.75p | 3.80p | 3.62p | 3.75p | 20049 |
| 09/08/2021 | 3.75p | 3.80p | 3.62p | 3.75p | 17620 |
| 06/08/2021 | 3.75p | 3.80p | 3.60p | 3.75p | 140198 |
| 05/08/2021 | 3.75p | 3.85p | 3.62p | 3.75p | 18637 |
| 04/08/2021 | 3.75p | 3.85p | 3.60p | 3.75p | 31401 |
| 03/08/2021 | 3.75p | 3.85p | 3.60p | 3.75p | 12288 |
| 02/08/2021 | 3.75p | 3.85p | 3.60p | 3.75p | 161256 |
| 30/07/2021 | 3.75p | 3.90p | 3.75p | 3.75p | 3000 |
| 29/07/2021 | 3.75p | 3.90p | 3.61p | 3.75p | 55694 |
| 28/07/2021 | 3.75p | 3.85p | 3.68p | 3.75p | 132223 |
| 27/07/2021 | 3.75p | 3.76p | 3.61p | 3.75p | 1061805 |
| 26/07/2021 | 3.70p | 3.85p | 3.50p | 3.75p | 352317 |
| 23/07/2021 | 3.70p | 3.88p | 3.50p | 3.70p | 104560 |
| 22/07/2021 | 3.80p | 3.90p | 3.54p | 3.70p | 222394 |
| 21/07/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 20/07/2021 | 3.80p | 3.80p | 3.70p | 3.80p | 21799 |
| 19/07/2021 | 3.80p | 3.80p | 3.58p | 3.80p | 273272 |
| 16/07/2021 | 3.80p | 3.80p | 3.70p | 3.80p | 250215 |
| 15/07/2021 | 3.70p | 3.80p | 3.63p | 3.80p | 467497 |
| 14/07/2021 | 3.70p | 3.72p | 3.60p | 3.70p | 131097 |
| 13/07/2021 | 3.65p | 3.80p | 3.60p | 3.70p | 91194 |
| 12/07/2021 | 3.65p | 3.74p | 3.53p | 3.65p | 1084 |
| 09/07/2021 | 3.65p | 3.74p | 3.50p | 3.65p | 64622 |
| 08/07/2021 | 3.70p | 3.80p | 3.60p | 3.65p | 99272 |
| 07/07/2021 | 3.85p | 3.85p | 3.70p | 3.80p | 141675 |
| 06/07/2021 | 3.90p | 3.98p | 3.70p | 3.90p | 94583 |
| 05/07/2021 | 4.05p | 4.05p | 3.80p | 3.90p | 131678 |
| 02/07/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 129388 |
| 01/07/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 81609 |
| 30/06/2021 | 4.10p | 4.20p | 3.92p | 4.05p | 114083 |
| 29/06/2021 | 4.10p | 4.10p | 4.02p | 4.10p | 9600 |
| 28/06/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 108500 |
| 25/06/2021 | 4.10p | 4.18p | 4.10p | 4.10p | 8300 |
| 24/06/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 68859 |
| 23/06/2021 | 4.10p | 4.10p | 3.96p | 4.10p | 15812 |
| 22/06/2021 | 4.10p | 4.10p | 3.85p | 4.10p | 637089 |
| 21/06/2021 | 4.10p | 4.15p | 4.03p | 4.10p | 119034 |
| 18/06/2021 | 4.05p | 4.20p | 3.96p | 3.96p | 124006 |
| 17/06/2021 | 4.05p | 4.08p | 3.93p | 4.05p | 256179 |
| 16/06/2021 | 4.05p | 4.05p | 3.92p | 4.05p | 18455 |
| 15/06/2021 | 4.05p | 4.19p | 3.92p | 4.05p | 187773 |
| 14/06/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 110032 |
| 11/06/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 47215 |
| 10/06/2021 | 3.80p | 4.08p | 3.60p | 4.05p | 980445 |
| 09/06/2021 | 3.90p | 3.90p | 3.55p | 3.80p | 926172 |
| 08/06/2021 | 4.35p | 4.35p | 3.80p | 3.98p | 993600 |
| 07/06/2021 | 4.35p | 4.50p | 4.20p | 4.50p | 42980 |
| 04/06/2021 | 4.30p | 4.50p | 4.20p | 4.35p | 486822 |
| 03/06/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 9156 |
| 02/06/2021 | 4.15p | 4.30p | 4.04p | 4.30p | 662172 |
| 01/06/2021 | 4.15p | 4.30p | 4.00p | 4.15p | 69361 |
| 31/05/2021 | 4.15p | 4.18p | 3.80p | 4.15p | 1700513 |
| 28/05/2021 | 4.15p | 4.18p | 3.80p | 4.15p | 1700513 |
| 27/05/2021 | 4.25p | 4.30p | 4.00p | 4.20p | 302122 |
| 26/05/2021 | 4.63p | 5.00p | 4.20p | 4.25p | 465324 |
| 25/05/2021 | 4.60p | 4.99p | 4.20p | 4.63p | 791485 |
| 24/05/2021 | 4.30p | 4.50p | 4.10p | 4.30p | 388721 |
| 21/05/2021 | 4.30p | 4.50p | 4.10p | 4.30p | 19902 |
| 20/05/2021 | 4.30p | 4.50p | 4.10p | 4.50p | 63376 |
| 19/05/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 150520 |
| 18/05/2021 | 4.30p | 4.50p | 4.10p | 4.30p | 90235 |
| 17/05/2021 | 4.30p | 4.30p | 4.11p | 4.30p | 31245 |
| 14/05/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 29453 |
| 13/05/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 372059 |
| 12/05/2021 | 4.30p | 4.30p | 4.08p | 4.30p | 218164 |
| 11/05/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 30459 |
| 10/05/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 133272 |
| 07/05/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 26701 |
| 06/05/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 194642 |
| 05/05/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 14689 |
| 04/05/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 154317 |
| 03/05/2021 | 4.30p | 4.50p | 4.11p | 4.30p | 36120 |
| 30/04/2021 | 4.30p | 4.50p | 4.11p | 4.30p | 36120 |
| 29/04/2021 | 4.30p | 4.30p | 4.00p | 4.30p | 203549 |
| 28/04/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 17233 |
| 27/04/2021 | 4.30p | 4.50p | 4.10p | 4.30p | 106991 |
| 26/04/2021 | 4.30p | 4.30p | 4.15p | 4.30p | 23788 |
| 23/04/2021 | 4.30p | 4.30p | 4.15p | 4.30p | 2900 |
| 22/04/2021 | 4.30p | 4.30p | 4.05p | 4.30p | 153149 |
| 21/04/2021 | 4.30p | 4.30p | 4.10p | 4.30p | 22199 |
| 20/04/2021 | 4.30p | 4.30p | 4.22p | 4.30p | 119356 |
| 19/04/2021 | 4.30p | 4.30p | 4.10p | 4.14p | 120192 |
| 16/04/2021 | 4.30p | 4.30p | 4.08p | 4.30p | 250153 |
| 15/04/2021 | 4.30p | 4.30p | 4.13p | 4.30p | 85921 |
| 14/04/2021 | 4.30p | 4.38p | 4.13p | 4.30p | 16509 |
| 13/04/2021 | 4.30p | 4.38p | 4.10p | 4.30p | 181630 |
| 12/04/2021 | 4.30p | 4.30p | 4.11p | 4.30p | 85231 |
| 09/04/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 18400 |
| 08/04/2021 | 4.25p | 4.48p | 4.00p | 4.25p | 259335 |
| 07/04/2021 | 4.25p | 4.30p | 4.01p | 4.25p | 11257 |
| 06/04/2021 | 4.25p | 4.30p | 4.01p | 4.25p | 285022 |
| 05/04/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 61226 |
| 02/04/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 61226 |
| 01/04/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 61226 |
| 31/03/2021 | 4.25p | 4.50p | 4.00p | 4.50p | 235848 |
| 30/03/2021 | 4.15p | 4.28p | 4.00p | 4.25p | 144708 |
| 29/03/2021 | 4.15p | 4.28p | 4.15p | 4.15p | 59954 |
| 26/03/2021 | 4.15p | 4.36p | 4.03p | 4.15p | 15919 |
| 25/03/2021 | 4.15p | 4.15p | 4.03p | 4.15p | 4592 |
| 24/03/2021 | 4.15p | 4.28p | 4.00p | 4.00p | 50960 |
| 23/03/2021 | 4.55p | 4.55p | 4.00p | 4.15p | 531077 |
| 22/03/2021 | 4.65p | 4.80p | 4.30p | 4.40p | 125710 |
*Close Price adjusted for both dividends and splits