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 |
|---|---|---|---|---|---|
| 11/06/2020 | 4.88p | 4.88p | 4.75p | 4.75p | 7200 |
| 10/06/2020 | 5.00p | 5.09p | 4.70p | 4.88p | 523601 |
| 09/06/2020 | 5.00p | 5.00p | 4.88p | 5.00p | 4879 |
| 08/06/2020 | 5.00p | 5.35p | 4.90p | 5.00p | 49129 |
| 05/06/2020 | 5.00p | 5.38p | 5.00p | 5.00p | 143295 |
| 04/06/2020 | 5.00p | 5.10p | 4.88p | 5.00p | 129639 |
| 03/06/2020 | 5.50p | 6.00p | 4.80p | 5.00p | 759383 |
| 02/06/2020 | 5.75p | 6.00p | 5.55p | 5.75p | 220488 |
| 01/06/2020 | 6.13p | 6.39p | 5.60p | 5.75p | 459350 |
| 29/05/2020 | 5.83p | 5.90p | 5.60p | 5.83p | 324074 |
| 28/05/2020 | 5.50p | 6.15p | 5.50p | 5.83p | 454478 |
| 27/05/2020 | 5.00p | 5.75p | 4.77p | 5.50p | 1705970 |
| 26/05/2020 | 3.85p | 4.75p | 3.85p | 4.55p | 533452 |
| 25/05/2020 | 3.75p | 3.95p | 3.72p | 3.85p | 21279 |
| 22/05/2020 | 3.75p | 3.95p | 3.72p | 3.85p | 21279 |
| 21/05/2020 | 3.75p | 3.95p | 3.72p | 3.75p | 23462 |
| 20/05/2020 | 3.75p | 3.95p | 3.72p | 3.75p | 17460 |
| 19/05/2020 | 3.75p | 3.95p | 3.71p | 3.75p | 58780 |
| 18/05/2020 | 3.75p | 3.75p | 3.71p | 3.75p | 35000 |
| 15/05/2020 | 3.75p | 3.75p | 3.71p | 3.75p | 469 |
| 14/05/2020 | 3.75p | 3.94p | 3.70p | 3.75p | 53868 |
| 13/05/2020 | 3.75p | 3.94p | 3.70p | 3.75p | 49954 |
| 12/05/2020 | 3.75p | 3.98p | 3.50p | 3.75p | 176448 |
| 11/05/2020 | 3.75p | 3.75p | 3.68p | 3.75p | 3700 |
| 08/05/2020 | 3.75p | 3.99p | 3.64p | 3.75p | 21582 |
| 07/05/2020 | 3.75p | 3.99p | 3.64p | 3.75p | 21582 |
| 06/05/2020 | 3.75p | 3.99p | 3.63p | 3.75p | 54987 |
| 05/05/2020 | 3.75p | 3.99p | 3.68p | 3.75p | 86533 |
| 04/05/2020 | 3.75p | 4.00p | 3.68p | 3.75p | 185500 |
| 01/05/2020 | 3.75p | 4.00p | 3.70p | 3.75p | 15851 |
| 30/04/2020 | 3.75p | 4.00p | 3.68p | 3.75p | 287141 |
| 29/04/2020 | 4.00p | 4.00p | 3.68p | 3.75p | 163096 |
| 28/04/2020 | 3.75p | 3.99p | 3.65p | 3.75p | 86896 |
| 27/04/2020 | 3.75p | 3.99p | 3.63p | 3.75p | 212032 |
| 24/04/2020 | 3.75p | 3.99p | 3.63p | 3.75p | 147175 |
| 23/04/2020 | 3.75p | 3.75p | 3.63p | 3.75p | 85490 |
| 22/04/2020 | 4.00p | 4.00p | 3.63p | 3.75p | 20342 |
| 21/04/2020 | 4.00p | 4.50p | 3.60p | 4.00p | 41677 |
| 20/04/2020 | 4.00p | 4.38p | 3.60p | 4.00p | 24306 |
| 17/04/2020 | 3.85p | 4.38p | 3.58p | 4.00p | 145653 |
| 16/04/2020 | 3.75p | 4.00p | 3.58p | 3.85p | 220381 |
| 15/04/2020 | 3.75p | 3.95p | 3.56p | 3.75p | 2777 |
| 14/04/2020 | 3.75p | 3.75p | 3.56p | 3.75p | 70028 |
| 13/04/2020 | 3.85p | 3.95p | 3.50p | 3.75p | 214420 |
| 10/04/2020 | 3.85p | 3.95p | 3.50p | 3.75p | 214420 |
| 09/04/2020 | 3.85p | 3.95p | 3.50p | 3.75p | 214420 |
| 08/04/2020 | 3.60p | 4.00p | 3.20p | 3.85p | 1337943 |
| 07/04/2020 | 3.60p | 3.98p | 3.20p | 3.60p | 179392 |
| 06/04/2020 | 3.50p | 4.00p | 3.50p | 3.60p | 28952 |
| 03/04/2020 | 3.50p | 3.95p | 3.15p | 3.50p | 195761 |
| 02/04/2020 | 3.50p | 4.00p | 3.50p | 3.50p | 10000 |
| 01/04/2020 | 3.50p | 4.00p | 3.21p | 3.50p | 249983 |
| 31/03/2020 | 3.25p | 3.95p | 3.25p | 3.50p | 2330 |
| 30/03/2020 | 3.50p | 3.75p | 3.15p | 3.25p | 240154 |
| 27/03/2020 | 3.75p | 3.75p | 3.49p | 3.50p | 246323 |
| 26/03/2020 | 3.75p | 3.98p | 3.58p | 3.75p | 67396 |
| 25/03/2020 | 3.25p | 3.98p | 3.21p | 3.75p | 421746 |
| 24/03/2020 | 3.25p | 3.50p | 3.21p | 3.25p | 59859 |
| 23/03/2020 | 3.25p | 3.50p | 3.21p | 3.25p | 161654 |
| 20/03/2020 | 3.25p | 3.34p | 3.21p | 3.25p | 46911 |
| 19/03/2020 | 3.25p | 3.34p | 3.00p | 3.25p | 24627 |
| 18/03/2020 | 3.25p | 3.50p | 3.21p | 3.25p | 102849 |
| 17/03/2020 | 3.75p | 4.00p | 3.20p | 3.30p | 320732 |
| 16/03/2020 | 4.00p | 4.00p | 3.50p | 3.75p | 275034 |
| 13/03/2020 | 4.25p | 4.25p | 3.80p | 4.00p | 438055 |
| 12/03/2020 | 4.55p | 4.55p | 4.25p | 4.25p | 64045 |
| 11/03/2020 | 4.55p | 4.70p | 4.30p | 4.55p | 110977 |
| 10/03/2020 | 4.55p | 4.55p | 4.30p | 4.55p | 31029 |
| 09/03/2020 | 4.55p | 4.74p | 4.30p | 4.55p | 19113 |
| 06/03/2020 | 4.55p | 4.75p | 4.46p | 4.55p | 78622 |
| 05/03/2020 | 4.55p | 4.55p | 4.42p | 4.55p | 112235 |
| 04/03/2020 | 4.55p | 4.80p | 4.40p | 4.55p | 62120 |
| 03/03/2020 | 4.40p | 4.80p | 4.40p | 4.55p | 101386 |
| 02/03/2020 | 4.70p | 4.70p | 4.30p | 4.40p | 127587 |
| 28/02/2020 | 4.88p | 4.88p | 4.25p | 4.70p | 289231 |
| 27/02/2020 | 4.88p | 4.98p | 4.76p | 4.88p | 75376 |
| 26/02/2020 | 5.13p | 5.13p | 4.79p | 4.88p | 241849 |
| 25/02/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 137542 |
| 24/02/2020 | 5.45p | 5.70p | 5.08p | 5.13p | 110880 |
| 21/02/2020 | 5.45p | 5.70p | 5.34p | 5.45p | 25082 |
| 20/02/2020 | 5.20p | 5.70p | 5.16p | 5.45p | 239672 |
| 19/02/2020 | 5.20p | 5.40p | 5.20p | 5.20p | 20000 |
| 18/02/2020 | 5.30p | 5.38p | 5.16p | 5.20p | 274324 |
| 17/02/2020 | 5.30p | 5.40p | 5.10p | 5.30p | 147545 |
| 14/02/2020 | 4.65p | 5.50p | 4.65p | 5.30p | 677947 |
| 13/02/2020 | 4.45p | 4.88p | 4.20p | 4.65p | 193798 |
| 12/02/2020 | 4.45p | 4.70p | 4.45p | 4.45p | 62500 |
| 11/02/2020 | 4.45p | 4.70p | 4.30p | 4.45p | 91795 |
| 10/02/2020 | 4.45p | 4.70p | 4.26p | 4.70p | 234924 |
| 07/02/2020 | 4.45p | 4.45p | 4.26p | 4.45p | 194185 |
| 06/02/2020 | 4.45p | 4.45p | 4.26p | 4.45p | 81376 |
| 05/02/2020 | 4.35p | 4.63p | 4.25p | 4.45p | 118244 |
| 04/02/2020 | 4.60p | 4.60p | 4.20p | 4.50p | 817371 |
| 03/02/2020 | 4.75p | 4.75p | 4.50p | 4.60p | 418301 |
| 31/01/2020 | 4.75p | 4.95p | 4.59p | 4.75p | 120828 |
| 30/01/2020 | 4.85p | 4.98p | 4.55p | 4.75p | 306599 |
| 29/01/2020 | 4.85p | 5.00p | 4.70p | 4.85p | 31349 |
| 28/01/2020 | 4.75p | 5.00p | 4.75p | 5.00p | 251939 |
| 27/01/2020 | 5.13p | 5.13p | 4.75p | 4.75p | 334959 |
| 24/01/2020 | 5.13p | 5.13p | 5.06p | 5.13p | 9541 |
| 23/01/2020 | 5.25p | 5.25p | 5.03p | 5.13p | 503597 |
| 22/01/2020 | 5.25p | 5.44p | 5.16p | 5.25p | 18939 |
| 21/01/2020 | 5.25p | 5.44p | 5.13p | 5.25p | 82043 |
| 20/01/2020 | 5.25p | 5.50p | 5.13p | 5.25p | 104324 |
| 17/01/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 11714 |
| 16/01/2020 | 5.25p | 5.25p | 5.15p | 5.25p | 10319 |
| 15/01/2020 | 5.48p | 5.50p | 5.15p | 5.25p | 233779 |
| 14/01/2020 | 5.48p | 5.48p | 5.26p | 5.48p | 264297 |
| 13/01/2020 | 5.48p | 5.58p | 5.32p | 5.48p | 123194 |
| 10/01/2020 | 5.48p | 5.60p | 5.30p | 5.48p | 182465 |
| 09/01/2020 | 5.25p | 5.50p | 5.16p | 5.48p | 130909 |
| 08/01/2020 | 5.25p | 5.48p | 5.15p | 5.25p | 147321 |
| 07/01/2020 | 5.25p | 5.48p | 5.20p | 5.25p | 46534 |
| 06/01/2020 | 5.25p | 5.43p | 5.00p | 5.25p | 231982 |
| 03/01/2020 | 5.25p | 5.48p | 5.19p | 5.25p | 57766 |
| 02/01/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 94000 |
| 01/01/2020 | 5.25p | 5.25p | 5.19p | 5.25p | 258 |
| 31/12/2019 | 5.25p | 5.25p | 5.19p | 5.25p | 258 |
| 30/12/2019 | 5.25p | 5.45p | 5.00p | 5.25p | 28310 |
| 27/12/2019 | 5.01p | 5.40p | 5.00p | 5.25p | 497687 |
| 26/12/2019 | 5.01p | 5.01p | 5.01p | 5.01p | 0 |
| 25/12/2019 | 5.01p | 5.01p | 5.01p | 5.01p | 0 |
| 24/12/2019 | 5.01p | 5.01p | 5.01p | 5.01p | 0 |
| 23/12/2019 | 5.01p | 5.17p | 4.89p | 5.01p | 150350 |
| 20/12/2019 | 5.01p | 5.18p | 4.89p | 5.01p | 142188 |
| 19/12/2019 | 5.01p | 5.18p | 4.89p | 5.01p | 16821 |
| 18/12/2019 | 5.13p | 5.24p | 5.00p | 5.13p | 498579 |
| 17/12/2019 | 5.25p | 5.40p | 5.00p | 5.13p | 153056 |
| 16/12/2019 | 5.13p | 5.40p | 5.05p | 5.25p | 251523 |
| 13/12/2019 | 5.13p | 5.25p | 5.05p | 5.13p | 62081 |
| 12/12/2019 | 5.25p | 5.25p | 5.05p | 5.13p | 251756 |
| 11/12/2019 | 5.25p | 5.45p | 5.25p | 5.25p | 8965 |
| 10/12/2019 | 5.25p | 5.47p | 5.03p | 5.25p | 58219 |
| 09/12/2019 | 5.75p | 5.75p | 5.05p | 5.25p | 439028 |
| 06/12/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 540244 |
| 05/12/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 40719 |
| 04/12/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 33878 |
| 03/12/2019 | 5.75p | 5.90p | 5.50p | 5.90p | 302159 |
| 02/12/2019 | 5.75p | 5.90p | 5.57p | 5.75p | 87762 |
| 29/11/2019 | 5.75p | 6.00p | 5.55p | 5.75p | 91908 |
| 28/11/2019 | 5.75p | 5.75p | 5.53p | 5.75p | 1697 |
| 27/11/2019 | 5.50p | 5.75p | 5.50p | 5.75p | 120858 |
| 26/11/2019 | 5.63p | 5.63p | 5.40p | 5.50p | 122782 |
| 25/11/2019 | 5.63p | 5.74p | 5.53p | 5.63p | 57370 |
| 22/11/2019 | 5.88p | 5.95p | 5.50p | 5.63p | 445751 |
| 21/11/2019 | 6.13p | 6.13p | 5.81p | 5.88p | 184731 |
| 20/11/2019 | 5.88p | 6.13p | 5.80p | 6.13p | 50674 |
| 19/11/2019 | 6.00p | 6.13p | 5.77p | 5.88p | 90245 |
| 18/11/2019 | 6.00p | 6.00p | 5.79p | 6.00p | 38256 |
| 15/11/2019 | 6.00p | 6.20p | 5.78p | 6.00p | 56229 |
| 14/11/2019 | 6.00p | 6.00p | 5.78p | 6.00p | 2913 |
| 13/11/2019 | 6.00p | 6.20p | 5.80p | 6.00p | 305068 |
| 12/11/2019 | 6.00p | 6.24p | 5.88p | 6.00p | 190188 |
| 11/11/2019 | 6.00p | 6.24p | 6.00p | 6.00p | 3013 |
| 08/11/2019 | 6.13p | 6.15p | 5.80p | 6.00p | 108545 |
| 07/11/2019 | 6.25p | 6.40p | 6.10p | 6.25p | 120163 |
| 06/11/2019 | 6.25p | 6.45p | 6.10p | 6.25p | 100214 |
| 05/11/2019 | 6.13p | 6.44p | 6.08p | 6.25p | 151859 |
| 04/11/2019 | 6.25p | 6.25p | 6.08p | 6.13p | 214597 |
| 01/11/2019 | 6.25p | 6.45p | 6.06p | 6.25p | 126216 |
| 31/10/2019 | 6.25p | 6.28p | 6.06p | 6.25p | 222360 |
| 30/10/2019 | 6.50p | 6.75p | 6.03p | 6.25p | 399603 |
| 29/10/2019 | 6.25p | 6.25p | 6.17p | 6.25p | 7722 |
| 28/10/2019 | 6.25p | 6.25p | 6.13p | 6.25p | 166506 |
| 25/10/2019 | 6.13p | 6.25p | 6.12p | 6.25p | 111886 |
| 24/10/2019 | 5.75p | 6.30p | 5.75p | 6.13p | 2242366 |
| 23/10/2019 | 6.75p | 7.40p | 6.75p | 7.25p | 233681 |
| 22/10/2019 | 7.50p | 7.50p | 6.50p | 6.75p | 156535 |
| 21/10/2019 | 7.50p | 7.50p | 7.03p | 7.50p | 18900 |
| 18/10/2019 | 7.50p | 7.50p | 7.03p | 7.50p | 8527 |
| 17/10/2019 | 7.25p | 7.50p | 7.03p | 7.50p | 99659 |
| 16/10/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 235581 |
| 15/10/2019 | 7.50p | 7.50p | 7.03p | 7.50p | 2696 |
| 14/10/2019 | 7.50p | 7.57p | 7.03p | 7.50p | 54318 |
| 11/10/2019 | 8.25p | 8.25p | 7.50p | 7.75p | 359389 |
| 10/10/2019 | 8.25p | 8.50p | 8.00p | 8.25p | 284044 |
| 09/10/2019 | 8.13p | 8.50p | 7.96p | 8.25p | 150986 |
| 08/10/2019 | 8.25p | 8.70p | 7.95p | 8.13p | 438181 |
| 07/10/2019 | 6.88p | 8.45p | 6.88p | 8.00p | 986809 |
| 04/10/2019 | 6.25p | 7.00p | 6.25p | 6.88p | 464772 |
| 03/10/2019 | 6.25p | 6.25p | 5.84p | 6.13p | 61763 |
| 02/10/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 9000 |
| 01/10/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 1838 |
| 30/09/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 29418 |
| 27/09/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 44835 |
| 26/09/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 112517 |
| 25/09/2019 | 6.25p | 6.25p | 6.06p | 6.25p | 41677 |
| 24/09/2019 | 6.25p | 6.29p | 6.25p | 6.25p | 5000 |
| 23/09/2019 | 6.13p | 6.40p | 5.92p | 6.13p | 2152 |
| 20/09/2019 | 5.93p | 6.41p | 5.88p | 6.13p | 226980 |
| 19/09/2019 | 5.93p | 6.25p | 5.76p | 5.93p | 38696 |
| 18/09/2019 | 6.13p | 6.25p | 6.00p | 6.03p | 530982 |
| 17/09/2019 | 6.13p | 6.25p | 6.03p | 6.13p | 137872 |
| 16/09/2019 | 6.13p | 6.13p | 6.03p | 6.13p | 167288 |
| 13/09/2019 | 6.25p | 6.27p | 6.01p | 6.13p | 50733 |
| 12/09/2019 | 6.25p | 6.35p | 6.00p | 6.25p | 182557 |
| 11/09/2019 | 6.50p | 6.50p | 6.00p | 6.25p | 262399 |
| 10/09/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 30368 |
| 09/09/2019 | 6.50p | 6.70p | 6.05p | 6.50p | 106633 |
| 06/09/2019 | 6.50p | 6.50p | 6.05p | 6.50p | 16530 |
*Close Price adjusted for both dividends and splits