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 |
|---|---|---|---|---|---|
| 19/11/2018 | 4.80p | 5.20p | 4.40p | 4.80p | 37229 |
| 16/11/2018 | 4.80p | 5.18p | 4.80p | 4.80p | 17852 |
| 15/11/2018 | 4.80p | 5.18p | 4.78p | 4.80p | 67000 |
| 14/11/2018 | 4.80p | 5.18p | 4.80p | 4.80p | 1000 |
| 13/11/2018 | 4.80p | 5.18p | 4.78p | 4.80p | 2342 |
| 12/11/2018 | 4.80p | 5.18p | 4.78p | 4.80p | 27803 |
| 09/11/2018 | 4.90p | 5.18p | 4.75p | 4.80p | 4073 |
| 08/11/2018 | 4.90p | 5.10p | 4.90p | 4.90p | 1500 |
| 07/11/2018 | 5.00p | 5.30p | 4.71p | 4.90p | 189870 |
| 06/11/2018 | 4.85p | 5.34p | 4.70p | 5.00p | 37415 |
| 05/11/2018 | 4.80p | 5.00p | 4.35p | 4.85p | 1466978 |
| 02/11/2018 | 5.00p | 5.00p | 4.55p | 4.80p | 1242077 |
| 01/11/2018 | 5.15p | 5.15p | 4.80p | 5.00p | 106744 |
| 31/10/2018 | 5.35p | 5.35p | 5.15p | 5.15p | 858740 |
| 30/10/2018 | 5.35p | 5.39p | 5.35p | 5.35p | 6992 |
| 29/10/2018 | 5.35p | 5.44p | 5.20p | 5.35p | 75180 |
| 26/10/2018 | 5.35p | 5.35p | 5.20p | 5.35p | 24516 |
| 25/10/2018 | 5.35p | 5.44p | 5.20p | 5.35p | 38503 |
| 24/10/2018 | 5.05p | 5.43p | 5.05p | 5.35p | 81244 |
| 23/10/2018 | 4.90p | 5.25p | 4.86p | 5.05p | 128809 |
| 22/10/2018 | 5.25p | 5.38p | 4.80p | 4.90p | 261044 |
| 19/10/2018 | 5.05p | 5.28p | 4.80p | 5.15p | 74430 |
| 18/10/2018 | 5.05p | 5.30p | 4.86p | 5.05p | 9816 |
| 17/10/2018 | 5.05p | 5.05p | 4.85p | 5.05p | 50000 |
| 16/10/2018 | 5.25p | 5.25p | 4.85p | 5.05p | 175643 |
| 15/10/2018 | 5.25p | 5.43p | 5.05p | 5.25p | 39736 |
| 12/10/2018 | 5.05p | 5.35p | 5.05p | 5.25p | 190375 |
| 11/10/2018 | 5.25p | 5.25p | 4.70p | 5.05p | 1410156 |
| 10/10/2018 | 5.60p | 5.60p | 5.30p | 5.60p | 14093 |
| 09/10/2018 | 5.60p | 5.60p | 5.30p | 5.60p | 38266 |
| 08/10/2018 | 5.75p | 5.75p | 5.30p | 5.60p | 513391 |
| 05/10/2018 | 5.75p | 5.90p | 5.55p | 5.75p | 55549 |
| 04/10/2018 | 5.90p | 6.00p | 5.13p | 5.75p | 1099130 |
| 03/10/2018 | 5.90p | 5.99p | 5.80p | 5.90p | 323064 |
| 02/10/2018 | 5.90p | 5.99p | 5.81p | 5.90p | 89921 |
| 01/10/2018 | 6.15p | 6.15p | 5.80p | 5.90p | 234475 |
| 28/09/2018 | 6.15p | 6.28p | 5.93p | 6.15p | 219808 |
| 27/09/2018 | 6.20p | 6.38p | 5.93p | 6.15p | 364578 |
| 26/09/2018 | 6.15p | 6.28p | 6.00p | 6.20p | 222979 |
| 25/09/2018 | 5.75p | 6.36p | 5.75p | 6.15p | 909461 |
| 24/09/2018 | 5.70p | 5.83p | 5.60p | 5.75p | 260946 |
| 21/09/2018 | 5.50p | 6.00p | 5.50p | 5.70p | 438115 |
| 20/09/2018 | 5.65p | 5.65p | 5.30p | 5.50p | 265902 |
| 19/09/2018 | 5.65p | 5.76p | 5.50p | 5.65p | 32418 |
| 18/09/2018 | 5.65p | 5.65p | 5.50p | 5.65p | 87000 |
| 17/09/2018 | 5.50p | 5.65p | 5.40p | 5.65p | 271797 |
| 14/09/2018 | 5.20p | 5.68p | 5.20p | 5.50p | 736996 |
| 13/09/2018 | 5.20p | 5.38p | 5.20p | 5.20p | 4610 |
| 12/09/2018 | 5.20p | 5.20p | 5.13p | 5.20p | 52135 |
| 11/09/2018 | 5.20p | 5.20p | 5.13p | 5.20p | 96762 |
| 10/09/2018 | 5.10p | 5.38p | 5.10p | 5.20p | 42587 |
| 07/09/2018 | 5.15p | 5.15p | 5.05p | 5.10p | 80069 |
| 06/09/2018 | 5.25p | 5.35p | 5.05p | 5.15p | 118078 |
| 05/09/2018 | 5.40p | 5.40p | 5.25p | 5.25p | 55000 |
| 04/09/2018 | 5.30p | 5.40p | 5.30p | 5.40p | 165464 |
| 03/09/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 13034 |
| 31/08/2018 | 5.30p | 5.30p | 5.10p | 5.30p | 58807 |
| 30/08/2018 | 5.30p | 5.40p | 5.10p | 5.30p | 10691 |
| 29/08/2018 | 5.30p | 5.42p | 5.10p | 5.30p | 83266 |
| 28/08/2018 | 5.00p | 5.30p | 5.00p | 5.30p | 321730 |
| 24/08/2018 | 4.85p | 5.10p | 4.85p | 5.00p | 207711 |
| 23/08/2018 | 4.90p | 5.00p | 4.72p | 4.85p | 85428 |
| 22/08/2018 | 4.90p | 5.00p | 4.70p | 4.90p | 232454 |
| 21/08/2018 | 4.75p | 5.10p | 4.70p | 4.90p | 321923 |
| 20/08/2018 | 4.65p | 4.90p | 4.52p | 4.75p | 352793 |
| 17/08/2018 | 4.65p | 4.65p | 4.50p | 4.65p | 40913 |
| 16/08/2018 | 4.65p | 4.65p | 4.51p | 4.65p | 77739 |
| 15/08/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 70185 |
| 14/08/2018 | 4.65p | 4.68p | 4.51p | 4.65p | 85795 |
| 13/08/2018 | 4.75p | 4.80p | 4.50p | 4.65p | 229587 |
| 10/08/2018 | 4.70p | 4.75p | 4.70p | 4.70p | 73200 |
| 09/08/2018 | 4.75p | 4.75p | 4.60p | 4.70p | 115652 |
| 08/08/2018 | 4.75p | 4.87p | 4.75p | 4.75p | 25334 |
| 07/08/2018 | 4.93p | 5.00p | 4.65p | 4.75p | 258210 |
| 06/08/2018 | 4.70p | 4.93p | 4.70p | 4.93p | 596651 |
| 03/08/2018 | 4.70p | 4.80p | 4.67p | 4.70p | 139123 |
| 02/08/2018 | 4.70p | 4.76p | 4.67p | 4.70p | 19852 |
| 01/08/2018 | 4.75p | 4.84p | 4.66p | 4.70p | 90880 |
| 31/07/2018 | 4.75p | 4.85p | 4.65p | 4.75p | 165276 |
| 30/07/2018 | 4.85p | 4.85p | 4.61p | 4.75p | 846608 |
| 27/07/2018 | 4.95p | 5.00p | 4.73p | 4.85p | 376217 |
| 26/07/2018 | 4.95p | 5.08p | 4.95p | 4.95p | 200000 |
| 25/07/2018 | 4.95p | 5.08p | 4.81p | 4.95p | 31245 |
| 24/07/2018 | 4.95p | 5.08p | 4.81p | 4.95p | 143877 |
| 23/07/2018 | 4.85p | 5.09p | 4.85p | 4.95p | 68010 |
| 20/07/2018 | 5.15p | 5.15p | 4.71p | 4.85p | 485228 |
| 19/07/2018 | 5.25p | 5.25p | 4.96p | 5.15p | 715528 |
| 18/07/2018 | 5.25p | 5.37p | 5.10p | 5.25p | 60282 |
| 17/07/2018 | 5.15p | 5.37p | 5.15p | 5.25p | 150786 |
| 16/07/2018 | 5.25p | 5.25p | 4.92p | 5.15p | 228689 |
| 13/07/2018 | 5.30p | 5.40p | 5.20p | 5.25p | 188297 |
| 12/07/2018 | 5.30p | 5.30p | 5.26p | 5.30p | 199 |
| 11/07/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 10/07/2018 | 5.35p | 5.35p | 5.23p | 5.30p | 250000 |
| 09/07/2018 | 5.35p | 5.44p | 5.25p | 5.35p | 95146 |
| 06/07/2018 | 5.35p | 5.35p | 5.25p | 5.35p | 30120 |
| 05/07/2018 | 5.35p | 5.48p | 5.21p | 5.35p | 1011247 |
| 04/07/2018 | 5.35p | 5.47p | 5.20p | 5.35p | 577467 |
| 03/07/2018 | 5.35p | 5.35p | 5.30p | 5.35p | 49000 |
| 02/07/2018 | 5.45p | 5.49p | 5.32p | 5.35p | 106018 |
| 29/06/2018 | 5.60p | 5.60p | 5.30p | 5.35p | 41579 |
| 28/06/2018 | 5.60p | 5.60p | 5.50p | 5.60p | 75000 |
| 27/06/2018 | 5.60p | 5.68p | 5.50p | 5.60p | 62640 |
| 26/06/2018 | 5.60p | 5.68p | 5.50p | 5.60p | 87356 |
| 25/06/2018 | 5.60p | 5.68p | 5.50p | 5.60p | 6323 |
| 22/06/2018 | 5.60p | 5.69p | 5.53p | 5.60p | 96713 |
| 21/06/2018 | 5.60p | 5.70p | 5.50p | 5.60p | 127964 |
| 20/06/2018 | 5.40p | 5.70p | 5.40p | 5.60p | 536339 |
| 19/06/2018 | 5.25p | 5.48p | 5.20p | 5.40p | 1374766 |
| 18/06/2018 | 5.25p | 5.25p | 5.10p | 5.25p | 444674 |
| 15/06/2018 | 5.10p | 5.25p | 5.00p | 5.25p | 633706 |
| 14/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 50000 |
| 13/06/2018 | 5.10p | 5.15p | 5.01p | 5.10p | 395992 |
| 12/06/2018 | 5.05p | 5.10p | 5.00p | 5.10p | 1412141 |
| 11/06/2018 | 5.05p | 5.20p | 5.00p | 5.05p | 644067 |
| 08/06/2018 | 5.40p | 5.40p | 5.05p | 5.05p | 691020 |
| 07/06/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 366388 |
| 06/06/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 158462 |
| 05/06/2018 | 5.45p | 5.45p | 5.30p | 5.40p | 345384 |
| 04/06/2018 | 5.45p | 5.45p | 5.32p | 5.45p | 45498 |
| 01/06/2018 | 5.45p | 5.45p | 5.32p | 5.45p | 50000 |
| 31/05/2018 | 5.55p | 5.55p | 5.30p | 5.45p | 121639 |
| 30/05/2018 | 5.55p | 5.55p | 5.31p | 5.55p | 59029 |
| 29/05/2018 | 5.45p | 5.55p | 5.30p | 5.55p | 97203 |
| 25/05/2018 | 5.55p | 5.58p | 5.50p | 5.55p | 292065 |
| 24/05/2018 | 5.55p | 5.59p | 5.50p | 5.55p | 360225 |
| 23/05/2018 | 5.55p | 5.59p | 5.53p | 5.55p | 119307 |
| 22/05/2018 | 5.55p | 5.60p | 5.53p | 5.55p | 738319 |
| 21/05/2018 | 5.55p | 5.60p | 5.50p | 5.55p | 1693024 |
| 18/05/2018 | 5.55p | 5.60p | 5.55p | 5.55p | 642245 |
| 17/05/2018 | 5.55p | 5.60p | 5.55p | 5.55p | 850743 |
| 16/05/2018 | 5.35p | 5.65p | 5.25p | 5.55p | 7248872 |
| 15/05/2018 | 7.00p | 7.32p | 6.50p | 6.60p | 297955 |
| 14/05/2018 | 7.10p | 7.20p | 6.51p | 7.00p | 142605 |
| 11/05/2018 | 7.50p | 7.50p | 7.25p | 7.25p | 29308 |
| 10/05/2018 | 7.25p | 7.37p | 7.00p | 7.25p | 172555 |
| 09/05/2018 | 7.25p | 7.38p | 7.00p | 7.25p | 51148 |
| 08/05/2018 | 7.50p | 7.75p | 7.00p | 7.25p | 433403 |
| 04/05/2018 | 7.25p | 8.00p | 7.06p | 7.50p | 454512 |
| 03/05/2018 | 7.25p | 7.25p | 7.02p | 7.25p | 104801 |
| 02/05/2018 | 7.00p | 7.35p | 6.60p | 7.25p | 1111201 |
| 01/05/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 65820 |
| 30/04/2018 | 7.00p | 7.07p | 6.70p | 7.00p | 67514 |
| 27/04/2018 | 7.00p | 7.07p | 7.00p | 7.00p | 180721 |
| 26/04/2018 | 7.15p | 7.42p | 6.50p | 7.00p | 718610 |
| 25/04/2018 | 6.50p | 7.30p | 6.50p | 7.15p | 315272 |
| 24/04/2018 | 6.65p | 6.65p | 6.08p | 6.25p | 183710 |
| 23/04/2018 | 6.65p | 6.65p | 6.34p | 6.65p | 46599 |
| 20/04/2018 | 6.65p | 6.65p | 6.37p | 6.65p | 87631 |
| 19/04/2018 | 6.65p | 6.75p | 6.30p | 6.65p | 134275 |
| 18/04/2018 | 6.65p | 6.65p | 6.30p | 6.65p | 634619 |
| 17/04/2018 | 6.65p | 6.69p | 6.30p | 6.65p | 117003 |
| 16/04/2018 | 6.65p | 6.70p | 6.30p | 6.65p | 21394 |
| 13/04/2018 | 6.90p | 7.24p | 6.30p | 6.90p | 555595 |
| 12/04/2018 | 6.90p | 7.20p | 6.63p | 6.90p | 139227 |
| 11/04/2018 | 6.75p | 7.00p | 6.50p | 7.00p | 1154519 |
| 10/04/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 665099 |
| 09/04/2018 | 6.75p | 7.00p | 6.50p | 6.75p | 649852 |
| 06/04/2018 | 6.75p | 7.00p | 6.50p | 6.75p | 936634 |
| 05/04/2018 | 7.35p | 7.35p | 6.59p | 6.75p | 345972 |
| 04/04/2018 | 7.35p | 7.70p | 6.70p | 7.35p | 25253 |
| 03/04/2018 | 7.35p | 7.70p | 6.83p | 7.35p | 44870 |
| 29/03/2018 | 7.10p | 7.74p | 6.90p | 7.35p | 184925 |
| 28/03/2018 | 7.10p | 7.46p | 6.98p | 7.10p | 8407 |
| 27/03/2018 | 7.00p | 7.45p | 6.75p | 7.10p | 83507 |
| 26/03/2018 | 7.00p | 7.30p | 6.68p | 6.90p | 282663 |
| 23/03/2018 | 7.00p | 7.23p | 6.68p | 7.00p | 70180 |
| 22/03/2018 | 7.10p | 7.10p | 6.88p | 7.10p | 32000 |
| 21/03/2018 | 7.10p | 7.10p | 6.91p | 7.10p | 104126 |
| 20/03/2018 | 7.10p | 7.10p | 6.70p | 7.10p | 631798 |
| 19/03/2018 | 7.10p | 7.10p | 6.91p | 7.10p | 100000 |
| 16/03/2018 | 7.10p | 7.10p | 6.91p | 7.10p | 1687 |
| 15/03/2018 | 7.10p | 7.27p | 7.10p | 7.10p | 101396 |
| 14/03/2018 | 7.50p | 7.50p | 6.90p | 7.10p | 279084 |
| 13/03/2018 | 7.38p | 7.50p | 7.06p | 7.50p | 143891 |
| 12/03/2018 | 7.50p | 7.50p | 7.00p | 7.38p | 135750 |
| 09/03/2018 | 7.50p | 7.70p | 7.15p | 7.50p | 66063 |
| 08/03/2018 | 7.50p | 7.70p | 7.50p | 7.50p | 18357 |
| 07/03/2018 | 7.50p | 7.70p | 7.38p | 7.50p | 76061 |
| 06/03/2018 | 7.25p | 7.78p | 7.25p | 7.50p | 118594 |
| 05/03/2018 | 7.25p | 7.50p | 7.07p | 7.25p | 100503 |
| 02/03/2018 | 7.35p | 7.45p | 7.07p | 7.25p | 41986 |
| 01/03/2018 | 7.35p | 7.35p | 7.07p | 7.35p | 24838 |
| 28/02/2018 | 7.50p | 7.50p | 7.00p | 7.35p | 44336 |
| 27/02/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 375871 |
| 26/02/2018 | 7.75p | 7.85p | 7.10p | 7.50p | 166175 |
| 23/02/2018 | 7.75p | 7.95p | 7.50p | 7.75p | 211171 |
| 22/02/2018 | 8.10p | 8.10p | 7.70p | 7.75p | 83652 |
| 21/02/2018 | 8.10p | 8.26p | 7.70p | 8.10p | 75448 |
| 20/02/2018 | 8.20p | 8.40p | 7.70p | 8.10p | 222043 |
| 19/02/2018 | 8.35p | 8.45p | 7.72p | 8.20p | 119530 |
| 16/02/2018 | 8.00p | 8.75p | 8.00p | 8.35p | 487195 |
| 15/02/2018 | 7.50p | 8.00p | 7.50p | 7.88p | 266414 |
| 14/02/2018 | 7.00p | 7.98p | 7.00p | 7.50p | 205462 |
| 13/02/2018 | 7.00p | 7.35p | 7.00p | 7.00p | 50000 |
| 12/02/2018 | 7.00p | 7.45p | 6.75p | 7.00p | 41607 |
| 09/02/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 335918 |
| 08/02/2018 | 7.00p | 7.18p | 6.83p | 7.00p | 174827 |
| 07/02/2018 | 6.40p | 7.38p | 6.40p | 7.00p | 612429 |
| 06/02/2018 | 6.25p | 6.80p | 5.86p | 6.40p | 108565 |
*Close Price adjusted for both dividends and splits