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 |
|---|---|---|---|---|---|
| 19/03/2021 | 4.65p | 4.65p | 4.30p | 4.65p | 23347 |
| 18/03/2021 | 4.65p | 4.65p | 4.58p | 4.65p | 41372 |
| 17/03/2021 | 4.65p | 4.65p | 4.30p | 4.42p | 32921 |
| 16/03/2021 | 4.75p | 4.75p | 4.30p | 4.65p | 253333 |
| 15/03/2021 | 4.75p | 4.90p | 4.50p | 4.75p | 312788 |
| 12/03/2021 | 4.75p | 4.81p | 4.55p | 4.75p | 121288 |
| 11/03/2021 | 4.70p | 4.80p | 4.40p | 4.75p | 244061 |
| 10/03/2021 | 4.70p | 4.70p | 4.40p | 4.70p | 71268 |
| 09/03/2021 | 4.65p | 4.90p | 4.39p | 4.70p | 211802 |
| 08/03/2021 | 4.40p | 5.00p | 4.30p | 4.65p | 138104 |
| 05/03/2021 | 4.30p | 4.40p | 4.28p | 4.30p | 147323 |
| 04/03/2021 | 4.30p | 4.50p | 4.28p | 4.50p | 90569 |
| 03/03/2021 | 4.30p | 4.30p | 4.28p | 4.30p | 227970 |
| 02/03/2021 | 4.30p | 4.52p | 4.28p | 4.30p | 39066 |
| 01/03/2021 | 4.25p | 4.50p | 4.01p | 4.30p | 221563 |
| 26/02/2021 | 4.15p | 4.30p | 4.00p | 4.30p | 79117 |
| 25/02/2021 | 4.15p | 4.28p | 4.15p | 4.15p | 187910 |
| 24/02/2021 | 4.15p | 4.30p | 4.00p | 4.15p | 200649 |
| 23/02/2021 | 4.15p | 4.30p | 4.10p | 4.15p | 136930 |
| 22/02/2021 | 4.15p | 4.22p | 4.10p | 4.15p | 122410 |
| 19/02/2021 | 4.15p | 4.30p | 4.06p | 4.15p | 221838 |
| 18/02/2021 | 4.15p | 4.36p | 4.05p | 4.15p | 83980 |
| 17/02/2021 | 4.15p | 4.28p | 4.01p | 4.15p | 214939 |
| 16/02/2021 | 4.30p | 4.45p | 4.05p | 4.15p | 133814 |
| 15/02/2021 | 4.50p | 4.65p | 4.15p | 4.30p | 221379 |
| 12/02/2021 | 4.65p | 4.65p | 4.35p | 4.50p | 126067 |
| 11/02/2021 | 4.65p | 4.65p | 4.35p | 4.65p | 10882 |
| 10/02/2021 | 4.65p | 4.65p | 4.35p | 4.65p | 1723 |
| 09/02/2021 | 4.60p | 4.88p | 4.35p | 4.65p | 62199 |
| 08/02/2021 | 4.60p | 4.84p | 4.30p | 4.60p | 273518 |
| 05/02/2021 | 4.55p | 4.78p | 4.35p | 4.66p | 71347 |
| 04/02/2021 | 4.55p | 4.84p | 4.20p | 4.55p | 90629 |
| 03/02/2021 | 4.50p | 4.65p | 4.12p | 4.55p | 317888 |
| 02/02/2021 | 4.50p | 4.77p | 4.28p | 4.50p | 243478 |
| 01/02/2021 | 4.75p | 4.98p | 4.30p | 4.50p | 328608 |
| 29/01/2021 | 4.75p | 4.90p | 4.50p | 4.75p | 95265 |
| 28/01/2021 | 4.75p | 4.90p | 4.50p | 4.75p | 376853 |
| 27/01/2021 | 4.95p | 4.95p | 4.55p | 4.75p | 19920 |
| 26/01/2021 | 5.10p | 5.10p | 4.98p | 4.98p | 100 |
| 25/01/2021 | 5.10p | 5.10p | 4.75p | 5.10p | 73010 |
| 22/01/2021 | 5.10p | 5.50p | 4.70p | 5.10p | 1031890 |
| 21/01/2021 | 4.75p | 5.75p | 4.75p | 5.20p | 630748 |
| 20/01/2021 | 4.95p | 5.15p | 4.75p | 4.75p | 38229 |
| 19/01/2021 | 4.75p | 5.00p | 4.68p | 4.90p | 95023 |
| 18/01/2021 | 4.75p | 4.95p | 4.60p | 4.75p | 454242 |
| 15/01/2021 | 5.05p | 5.20p | 4.60p | 4.75p | 176866 |
| 14/01/2021 | 4.75p | 5.25p | 4.55p | 5.05p | 409880 |
| 13/01/2021 | 4.90p | 5.00p | 4.50p | 4.75p | 404317 |
| 12/01/2021 | 4.95p | 4.95p | 4.60p | 4.84p | 194224 |
| 11/01/2021 | 4.85p | 5.20p | 4.70p | 4.85p | 80313 |
| 08/01/2021 | 5.05p | 5.35p | 4.50p | 4.85p | 449455 |
| 07/01/2021 | 4.98p | 5.35p | 4.66p | 5.05p | 125770 |
| 06/01/2021 | 4.98p | 5.25p | 4.90p | 4.90p | 135000 |
| 05/01/2021 | 4.98p | 5.35p | 4.95p | 5.05p | 1517120 |
| 04/01/2021 | 4.90p | 5.35p | 4.50p | 4.98p | 731130 |
| 01/01/2021 | 4.60p | 5.10p | 4.50p | 4.80p | 353082 |
| 31/12/2020 | 4.60p | 5.10p | 4.50p | 4.80p | 353082 |
| 30/12/2020 | 4.60p | 4.83p | 4.20p | 4.36p | 146412 |
| 29/12/2020 | 4.35p | 4.70p | 4.20p | 4.60p | 952006 |
| 28/12/2020 | 4.60p | 4.60p | 4.20p | 4.35p | 622325 |
| 25/12/2020 | 4.60p | 4.60p | 4.20p | 4.35p | 622325 |
| 24/12/2020 | 4.60p | 4.60p | 4.20p | 4.35p | 622325 |
| 23/12/2020 | 4.60p | 4.60p | 4.20p | 4.60p | 656161 |
| 22/12/2020 | 4.55p | 4.83p | 4.10p | 4.78p | 224614 |
| 21/12/2020 | 4.25p | 5.20p | 4.15p | 4.55p | 440065 |
| 18/12/2020 | 4.25p | 4.50p | 4.10p | 4.25p | 218365 |
| 17/12/2020 | 4.15p | 4.55p | 4.00p | 4.25p | 164741 |
| 16/12/2020 | 4.15p | 4.40p | 3.80p | 4.36p | 252200 |
| 15/12/2020 | 4.35p | 4.40p | 3.50p | 4.15p | 1032062 |
| 14/12/2020 | 4.35p | 4.70p | 4.00p | 4.70p | 104081 |
| 11/12/2020 | 4.35p | 4.45p | 4.00p | 4.35p | 483398 |
| 10/12/2020 | 4.35p | 4.50p | 3.80p | 4.35p | 224654 |
| 09/12/2020 | 4.50p | 4.50p | 4.00p | 4.35p | 412845 |
| 08/12/2020 | 4.50p | 4.74p | 4.00p | 4.50p | 182554 |
| 07/12/2020 | 4.50p | 4.75p | 4.14p | 4.50p | 150280 |
| 04/12/2020 | 5.00p | 5.00p | 4.00p | 4.50p | 430500 |
| 03/12/2020 | 5.00p | 5.20p | 4.50p | 5.00p | 168680 |
| 02/12/2020 | 5.50p | 5.50p | 5.00p | 5.00p | 91011 |
| 01/12/2020 | 5.50p | 6.00p | 5.00p | 5.50p | 706536 |
| 30/11/2020 | 4.40p | 5.50p | 4.40p | 5.50p | 849608 |
| 27/11/2020 | 4.50p | 4.80p | 4.00p | 4.40p | 995211 |
| 26/11/2020 | 4.25p | 4.70p | 4.00p | 4.00p | 131871 |
| 25/11/2020 | 4.10p | 4.20p | 3.70p | 4.20p | 447959 |
| 24/11/2020 | 4.35p | 4.70p | 3.70p | 4.12p | 596543 |
| 23/11/2020 | 4.35p | 4.70p | 4.20p | 4.35p | 243238 |
| 20/11/2020 | 4.50p | 4.70p | 3.71p | 4.46p | 730747 |
| 19/11/2020 | 5.00p | 5.00p | 4.00p | 4.50p | 462314 |
| 18/11/2020 | 5.05p | 5.23p | 4.55p | 5.00p | 102453 |
| 17/11/2020 | 5.35p | 5.70p | 4.98p | 5.05p | 151164 |
| 16/11/2020 | 5.50p | 5.93p | 5.08p | 5.50p | 136827 |
| 13/11/2020 | 5.50p | 5.80p | 5.13p | 5.50p | 2407 |
| 12/11/2020 | 5.50p | 5.75p | 5.03p | 5.50p | 157295 |
| 10/11/2020 | 4.88p | 5.25p | 4.20p | 4.73p | 406405 |
| 09/11/2020 | 4.88p | 5.25p | 4.75p | 4.88p | 17061 |
| 06/11/2020 | 4.00p | 5.00p | 3.83p | 4.88p | 257946 |
| 05/11/2020 | 5.50p | 5.50p | 5.15p | 5.50p | 32856 |
| 04/11/2020 | 5.50p | 5.50p | 5.15p | 5.50p | 28895 |
| 03/11/2020 | 5.50p | 5.50p | 5.25p | 5.50p | 459 |
| 02/11/2020 | 5.50p | 5.75p | 5.25p | 5.50p | 98986 |
| 30/10/2020 | 5.63p | 5.63p | 5.08p | 5.50p | 77156 |
| 29/10/2020 | 6.13p | 6.13p | 5.73p | 5.75p | 144066 |
| 28/10/2020 | 6.50p | 6.50p | 5.75p | 6.13p | 160000 |
| 27/10/2020 | 6.50p | 6.75p | 6.00p | 6.50p | 38495 |
| 26/10/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 883 |
| 23/10/2020 | 6.50p | 6.90p | 6.15p | 6.50p | 51034 |
| 22/10/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 112848 |
| 21/10/2020 | 6.50p | 6.50p | 6.13p | 6.50p | 43005 |
| 20/10/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 1708 |
| 19/10/2020 | 6.50p | 6.60p | 6.13p | 6.50p | 101363 |
| 16/10/2020 | 6.50p | 6.60p | 6.00p | 6.50p | 26406 |
| 15/10/2020 | 6.50p | 6.60p | 6.00p | 6.50p | 45449 |
| 14/10/2020 | 6.50p | 7.00p | 6.00p | 6.50p | 126929 |
| 13/10/2020 | 6.88p | 6.93p | 6.25p | 6.50p | 46383 |
| 12/10/2020 | 7.50p | 7.90p | 6.58p | 6.88p | 292231 |
| 09/10/2020 | 6.00p | 8.00p | 6.00p | 7.50p | 481067 |
| 08/10/2020 | 6.00p | 6.40p | 5.80p | 6.00p | 98966 |
| 07/10/2020 | 6.00p | 6.39p | 5.50p | 6.00p | 94685 |
| 06/10/2020 | 6.00p | 6.00p | 5.75p | 6.00p | 8800 |
| 05/10/2020 | 6.00p | 6.39p | 5.72p | 6.00p | 40532 |
| 02/10/2020 | 6.00p | 6.39p | 5.75p | 6.00p | 32273 |
| 01/10/2020 | 6.00p | 6.40p | 5.75p | 6.00p | 39780 |
| 30/09/2020 | 6.00p | 6.00p | 5.72p | 6.00p | 33923 |
| 29/09/2020 | 6.00p | 6.50p | 5.66p | 6.00p | 244947 |
| 28/09/2020 | 6.00p | 6.50p | 5.60p | 6.00p | 141910 |
| 25/09/2020 | 6.00p | 6.40p | 5.60p | 6.00p | 127689 |
| 24/09/2020 | 6.25p | 6.50p | 5.56p | 6.00p | 202441 |
| 23/09/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 120524 |
| 22/09/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 271932 |
| 21/09/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 90331 |
| 18/09/2020 | 5.50p | 6.45p | 5.30p | 6.25p | 767269 |
| 17/09/2020 | 5.00p | 6.00p | 4.93p | 5.50p | 369523 |
| 16/09/2020 | 5.00p | 5.00p | 4.75p | 5.00p | 69282 |
| 15/09/2020 | 5.00p | 5.00p | 4.75p | 5.00p | 112997 |
| 14/09/2020 | 5.00p | 5.00p | 4.75p | 5.00p | 54248 |
| 11/09/2020 | 5.00p | 5.00p | 4.75p | 5.00p | 35735 |
| 10/09/2020 | 5.00p | 5.00p | 4.75p | 5.00p | 119071 |
| 09/09/2020 | 5.00p | 5.50p | 4.58p | 5.00p | 92504 |
| 08/09/2020 | 5.00p | 5.00p | 4.58p | 5.00p | 392526 |
| 07/09/2020 | 5.00p | 5.00p | 4.58p | 5.00p | 96293 |
| 04/09/2020 | 5.00p | 5.50p | 4.67p | 5.00p | 30441 |
| 03/09/2020 | 4.75p | 5.35p | 4.75p | 5.00p | 139036 |
| 02/09/2020 | 4.35p | 4.89p | 4.35p | 4.75p | 186103 |
| 01/09/2020 | 4.35p | 4.49p | 4.04p | 4.35p | 68433 |
| 31/08/2020 | 4.35p | 4.55p | 4.04p | 4.35p | 72691 |
| 28/08/2020 | 4.35p | 4.55p | 4.04p | 4.35p | 72691 |
| 27/08/2020 | 4.35p | 4.35p | 4.00p | 4.35p | 120000 |
| 26/08/2020 | 4.35p | 4.35p | 4.04p | 4.35p | 106769 |
| 25/08/2020 | 4.35p | 4.57p | 4.04p | 4.35p | 41197 |
| 24/08/2020 | 4.35p | 4.59p | 4.04p | 4.35p | 93534 |
| 21/08/2020 | 4.35p | 4.60p | 4.04p | 4.35p | 29549 |
| 20/08/2020 | 4.35p | 4.35p | 4.04p | 4.35p | 48573 |
| 19/08/2020 | 4.35p | 4.35p | 4.04p | 4.35p | 139845 |
| 18/08/2020 | 4.35p | 4.35p | 4.04p | 4.35p | 234462 |
| 17/08/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 14/08/2020 | 4.35p | 4.60p | 4.35p | 4.35p | 21502 |
| 13/08/2020 | 4.35p | 4.35p | 4.00p | 4.35p | 34752 |
| 12/08/2020 | 4.25p | 4.40p | 4.04p | 4.25p | 44206 |
| 11/08/2020 | 4.25p | 4.25p | 4.03p | 4.25p | 35350 |
| 10/08/2020 | 4.25p | 4.25p | 4.03p | 4.25p | 151772 |
| 07/08/2020 | 4.25p | 4.43p | 4.02p | 4.25p | 29132 |
| 06/08/2020 | 4.25p | 4.25p | 4.02p | 4.25p | 8205 |
| 05/08/2020 | 4.10p | 4.15p | 4.02p | 4.10p | 75034 |
| 04/08/2020 | 4.10p | 4.10p | 4.02p | 4.10p | 2530 |
| 03/08/2020 | 4.10p | 4.10p | 4.02p | 4.10p | 4051 |
| 31/07/2020 | 4.10p | 4.10p | 4.01p | 4.10p | 2323 |
| 30/07/2020 | 4.10p | 4.15p | 4.00p | 4.10p | 223875 |
| 29/07/2020 | 4.10p | 4.20p | 4.00p | 4.10p | 207108 |
| 28/07/2020 | 4.10p | 4.20p | 4.10p | 4.10p | 110553 |
| 27/07/2020 | 4.25p | 4.33p | 4.00p | 4.10p | 431828 |
| 24/07/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/07/2020 | 4.25p | 4.25p | 4.13p | 4.25p | 44119 |
| 22/07/2020 | 4.25p | 4.35p | 4.25p | 4.25p | 10434 |
| 21/07/2020 | 4.25p | 4.35p | 4.00p | 4.25p | 32102 |
| 20/07/2020 | 4.25p | 4.50p | 4.12p | 4.25p | 197199 |
| 17/07/2020 | 4.25p | 4.25p | 4.12p | 4.25p | 16698 |
| 16/07/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/07/2020 | 4.25p | 4.35p | 4.25p | 4.25p | 17484 |
| 14/07/2020 | 4.50p | 4.75p | 4.00p | 4.25p | 217550 |
| 13/07/2020 | 4.50p | 5.00p | 4.05p | 4.50p | 161144 |
| 10/07/2020 | 4.50p | 4.50p | 4.21p | 4.50p | 4757 |
| 09/07/2020 | 4.50p | 4.73p | 4.00p | 4.50p | 189515 |
| 08/07/2020 | 4.50p | 4.73p | 4.50p | 4.50p | 2000 |
| 07/07/2020 | 4.50p | 4.75p | 4.05p | 4.50p | 133493 |
| 06/07/2020 | 4.40p | 4.80p | 4.00p | 4.50p | 155371 |
| 03/07/2020 | 4.65p | 4.75p | 4.04p | 4.40p | 210148 |
| 02/07/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 6150 |
| 01/07/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 39500 |
| 30/06/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 10000 |
| 29/06/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 23947 |
| 26/06/2020 | 4.65p | 4.75p | 4.65p | 4.65p | 9084 |
| 25/06/2020 | 4.65p | 4.75p | 4.65p | 4.65p | 121555 |
| 24/06/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 50000 |
| 23/06/2020 | 4.88p | 5.25p | 4.60p | 4.60p | 125530 |
| 22/06/2020 | 4.75p | 5.25p | 4.75p | 4.88p | 101060 |
| 19/06/2020 | 4.75p | 4.83p | 4.55p | 4.75p | 94431 |
| 18/06/2020 | 4.75p | 4.83p | 4.55p | 4.75p | 13796 |
| 17/06/2020 | 4.75p | 4.93p | 4.55p | 4.75p | 90278 |
| 16/06/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 114483 |
| 15/06/2020 | 4.75p | 4.78p | 4.55p | 4.75p | 179869 |
| 12/06/2020 | 4.75p | 4.80p | 4.68p | 4.75p | 153196 |
*Close Price adjusted for both dividends and splits