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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Beowulf Mining (BEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/02/2018 | 7.25p | 7.30p | 6.53p | 6.75p | 313155 |
| 02/02/2018 | 7.55p | 7.55p | 7.33p | 7.40p | 191260 |
| 01/02/2018 | 7.75p | 7.80p | 7.33p | 7.55p | 331078 |
| 31/01/2018 | 8.40p | 8.40p | 7.80p | 8.00p | 918676 |
| 30/01/2018 | 7.90p | 8.50p | 7.90p | 8.38p | 632713 |
| 29/01/2018 | 7.75p | 7.80p | 7.50p | 7.75p | 89997 |
| 26/01/2018 | 7.75p | 8.00p | 7.50p | 7.75p | 374725 |
| 25/01/2018 | 7.75p | 7.88p | 7.50p | 7.75p | 138884 |
| 24/01/2018 | 7.75p | 7.98p | 7.61p | 7.75p | 35767 |
| 23/01/2018 | 7.88p | 8.00p | 7.58p | 7.75p | 646212 |
| 22/01/2018 | 8.08p | 8.30p | 7.78p | 7.88p | 270736 |
| 19/01/2018 | 7.70p | 8.33p | 7.64p | 8.08p | 487000 |
| 18/01/2018 | 6.65p | 7.98p | 6.65p | 7.70p | 1911661 |
| 17/01/2018 | 6.65p | 7.00p | 6.35p | 6.65p | 359021 |
| 16/01/2018 | 6.65p | 6.84p | 6.40p | 6.65p | 78661 |
| 15/01/2018 | 6.45p | 6.76p | 6.36p | 6.65p | 206004 |
| 12/01/2018 | 6.45p | 6.80p | 6.10p | 6.45p | 72764 |
| 11/01/2018 | 6.45p | 6.65p | 6.14p | 6.45p | 80857 |
| 10/01/2018 | 6.40p | 6.72p | 6.20p | 6.45p | 114732 |
| 09/01/2018 | 6.40p | 6.60p | 6.00p | 6.40p | 188379 |
| 08/01/2018 | 6.00p | 6.70p | 5.85p | 6.40p | 308098 |
| 05/01/2018 | 6.00p | 6.18p | 5.90p | 6.00p | 352081 |
| 04/01/2018 | 6.30p | 6.30p | 5.86p | 6.00p | 141245 |
| 03/01/2018 | 6.30p | 6.50p | 5.80p | 6.30p | 396261 |
| 02/01/2018 | 6.25p | 6.70p | 5.90p | 6.30p | 153332 |
| 29/12/2017 | 6.25p | 6.63p | 5.75p | 6.25p | 19990 |
| 28/12/2017 | 6.25p | 6.50p | 5.89p | 6.25p | 54692 |
| 27/12/2017 | 5.88p | 6.25p | 5.60p | 6.25p | 139705 |
| 22/12/2017 | 6.13p | 6.13p | 5.80p | 5.88p | 111753 |
| 21/12/2017 | 6.38p | 6.38p | 6.02p | 6.13p | 105918 |
| 20/12/2017 | 6.38p | 6.62p | 6.11p | 6.38p | 173178 |
| 19/12/2017 | 6.38p | 6.60p | 6.00p | 6.38p | 330028 |
| 18/12/2017 | 5.63p | 6.35p | 5.25p | 6.25p | 325624 |
| 15/12/2017 | 5.38p | 6.00p | 5.22p | 5.63p | 231580 |
| 14/12/2017 | 5.63p | 5.72p | 5.15p | 5.38p | 235092 |
| 13/12/2017 | 5.88p | 6.01p | 5.40p | 5.63p | 404587 |
| 12/12/2017 | 5.88p | 6.10p | 5.50p | 5.88p | 550789 |
| 11/12/2017 | 5.63p | 6.25p | 5.50p | 5.88p | 582421 |
| 08/12/2017 | 5.25p | 5.70p | 5.07p | 5.63p | 305400 |
| 07/12/2017 | 5.13p | 5.75p | 5.05p | 5.25p | 217637 |
| 06/12/2017 | 5.13p | 5.50p | 5.01p | 5.13p | 296155 |
| 05/12/2017 | 5.75p | 5.85p | 5.05p | 5.13p | 437475 |
| 04/12/2017 | 5.75p | 6.25p | 5.50p | 5.75p | 571167 |
| 01/12/2017 | 5.25p | 6.72p | 3.78p | 5.63p | 7564383 |
| 30/11/2017 | 10.75p | 12.40p | 10.63p | 10.63p | 3632213 |
| 29/11/2017 | 7.63p | 10.93p | 7.43p | 10.50p | 1347001 |
| 28/11/2017 | 7.63p | 8.00p | 7.39p | 7.63p | 80101 |
| 27/11/2017 | 7.50p | 7.68p | 7.05p | 7.63p | 602556 |
| 24/11/2017 | 7.50p | 7.70p | 7.18p | 7.50p | 177723 |
| 23/11/2017 | 7.50p | 7.60p | 7.18p | 7.40p | 250364 |
| 22/11/2017 | 7.38p | 8.00p | 7.00p | 7.50p | 287931 |
| 21/11/2017 | 7.38p | 7.40p | 7.03p | 7.38p | 201826 |
| 20/11/2017 | 7.38p | 7.49p | 7.23p | 7.38p | 239021 |
| 17/11/2017 | 6.88p | 7.50p | 6.56p | 7.38p | 1124095 |
| 16/11/2017 | 6.75p | 6.94p | 6.50p | 6.88p | 151243 |
| 15/11/2017 | 7.38p | 7.38p | 6.50p | 6.75p | 753341 |
| 14/11/2017 | 7.75p | 8.00p | 7.00p | 7.38p | 736867 |
| 13/11/2017 | 7.75p | 7.98p | 7.75p | 7.75p | 352017 |
| 10/11/2017 | 7.75p | 7.90p | 7.35p | 7.75p | 430234 |
| 09/11/2017 | 7.75p | 8.00p | 7.65p | 7.75p | 255233 |
| 08/11/2017 | 7.48p | 7.88p | 7.28p | 7.75p | 380949 |
| 07/11/2017 | 7.48p | 7.60p | 7.20p | 7.48p | 598174 |
| 06/11/2017 | 7.50p | 7.53p | 7.20p | 7.48p | 220887 |
| 03/11/2017 | 7.50p | 7.50p | 7.26p | 7.50p | 67995 |
| 02/11/2017 | 7.50p | 7.60p | 7.25p | 7.50p | 141598 |
| 01/11/2017 | 7.50p | 7.60p | 7.25p | 7.50p | 139543 |
| 31/10/2017 | 7.50p | 7.60p | 7.25p | 7.50p | 277998 |
| 30/10/2017 | 7.38p | 7.50p | 7.00p | 7.50p | 607889 |
| 27/10/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 28750 |
| 26/10/2017 | 7.50p | 7.50p | 6.78p | 7.38p | 559259 |
| 25/10/2017 | 7.50p | 7.50p | 7.28p | 7.50p | 34214 |
| 24/10/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 425171 |
| 23/10/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 305048 |
| 20/10/2017 | 7.63p | 7.68p | 7.25p | 7.50p | 805247 |
| 19/10/2017 | 7.63p | 7.68p | 7.25p | 7.63p | 306977 |
| 18/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 75343 |
| 17/10/2017 | 7.63p | 7.75p | 7.50p | 7.63p | 408782 |
| 16/10/2017 | 7.88p | 8.18p | 7.63p | 7.63p | 319639 |
| 13/10/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 216963 |
| 12/10/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 150413 |
| 11/10/2017 | 7.75p | 8.00p | 7.75p | 7.88p | 72897 |
| 10/10/2017 | 7.63p | 7.88p | 7.50p | 7.75p | 604102 |
| 09/10/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 748074 |
| 06/10/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 25755 |
| 05/10/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 75548 |
| 04/10/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 2459 |
| 03/10/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 85557 |
| 02/10/2017 | 7.88p | 8.00p | 7.88p | 8.00p | 186236 |
| 29/09/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 514155 |
| 28/09/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 177434 |
| 27/09/2017 | 8.38p | 8.38p | 8.25p | 8.25p | 112308 |
| 26/09/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 142714 |
| 25/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 23144 |
| 22/09/2017 | 8.88p | 8.88p | 8.63p | 8.63p | 322459 |
| 21/09/2017 | 8.50p | 9.25p | 8.50p | 8.88p | 719570 |
| 20/09/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 355982 |
| 19/09/2017 | 8.13p | 8.38p | 8.13p | 8.38p | 342625 |
| 18/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 102470 |
| 15/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 115916 |
| 14/09/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 419167 |
| 13/09/2017 | 7.63p | 8.25p | 7.63p | 8.25p | 455274 |
| 12/09/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 193522 |
| 11/09/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 758159 |
| 08/09/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 77620 |
| 07/09/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 247390 |
| 06/09/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 25368 |
| 05/09/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 73860 |
| 04/09/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 365502 |
| 01/09/2017 | 8.00p | 8.13p | 8.00p | 8.00p | 169154 |
| 31/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 108787 |
| 30/08/2017 | 8.50p | 8.50p | 8.00p | 8.13p | 448366 |
| 29/08/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 259207 |
| 25/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 252982 |
| 24/08/2017 | 8.50p | 8.75p | 8.50p | 8.63p | 182825 |
| 23/08/2017 | 8.50p | 8.63p | 8.50p | 8.50p | 212916 |
| 22/08/2017 | 8.03p | 8.50p | 8.03p | 8.50p | 584031 |
| 21/08/2017 | 8.00p | 8.03p | 7.75p | 8.03p | 127665 |
| 18/08/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 159121 |
| 17/08/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 220274 |
| 16/08/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 832574 |
| 15/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 12685 |
| 14/08/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 86817 |
| 11/08/2017 | 8.13p | 8.13p | 7.88p | 7.88p | 633584 |
| 10/08/2017 | 8.00p | 8.25p | 8.00p | 8.13p | 529141 |
| 09/08/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 935024 |
| 08/08/2017 | 7.38p | 8.00p | 7.38p | 8.00p | 752398 |
| 07/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 188109 |
| 04/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 96135 |
| 03/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 98087 |
| 02/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 247177 |
| 01/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 127207 |
| 31/07/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 59698 |
| 28/07/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 44344 |
| 27/07/2017 | 7.75p | 7.75p | 7.38p | 7.38p | 179555 |
| 26/07/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 1132408 |
| 25/07/2017 | 7.13p | 7.75p | 7.13p | 7.63p | 1855298 |
| 24/07/2017 | 6.88p | 7.25p | 6.88p | 7.13p | 354990 |
| 21/07/2017 | 6.75p | 6.99p | 6.75p | 6.99p | 162000 |
| 20/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 123090 |
| 19/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 273196 |
| 18/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 283480 |
| 17/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 346839 |
| 14/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 198361 |
| 13/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 518675 |
| 12/07/2017 | 6.38p | 6.75p | 6.38p | 6.75p | 709949 |
| 11/07/2017 | 6.50p | 6.50p | 6.38p | 6.38p | 169395 |
| 10/07/2017 | 7.00p | 7.00p | 6.50p | 6.50p | 3371912 |
| 07/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 683790 |
| 06/07/2017 | 6.75p | 7.00p | 6.63p | 7.00p | 1601134 |
| 05/07/2017 | 7.13p | 7.13p | 6.75p | 6.75p | 1384624 |
| 04/07/2017 | 7.38p | 7.63p | 7.13p | 7.13p | 1870913 |
| 03/07/2017 | 7.75p | 7.75p | 7.00p | 7.38p | 4043723 |
| 30/06/2017 | 9.25p | 9.75p | 7.13p | 7.75p | 14691275 |
| 29/06/2017 | 9.63p | 9.75p | 9.63p | 9.75p | 217861 |
| 28/06/2017 | 9.63p | 9.63p | 9.38p | 9.63p | 238450 |
| 27/06/2017 | 10.13p | 10.13p | 9.63p | 9.63p | 333613 |
| 26/06/2017 | 9.63p | 10.13p | 9.63p | 10.13p | 539435 |
| 23/06/2017 | 10.13p | 10.13p | 9.63p | 9.63p | 511716 |
| 22/06/2017 | 9.50p | 10.50p | 9.50p | 10.13p | 0 |
| 21/06/2017 | 8.75p | 9.50p | 8.63p | 9.50p | 0 |
| 20/06/2017 | 9.13p | 9.13p | 8.75p | 8.75p | 0 |
| 19/06/2017 | 8.38p | 9.13p | 7.75p | 9.13p | 0 |
| 16/06/2017 | 9.00p | 10.00p | 8.00p | 9.00p | 1318568 |
| 15/06/2017 | 8.63p | 9.20p | 8.18p | 9.00p | 956608 |
| 14/06/2017 | 9.63p | 9.63p | 8.10p | 8.63p | 2994152 |
| 13/06/2017 | 10.38p | 10.50p | 8.80p | 9.63p | 1384553 |
| 12/06/2017 | 10.25p | 10.64p | 9.76p | 10.38p | 291087 |
| 09/06/2017 | 9.63p | 10.75p | 9.63p | 10.25p | 1075573 |
| 08/06/2017 | 9.63p | 10.00p | 9.33p | 9.63p | 247121 |
| 07/06/2017 | 9.63p | 9.90p | 9.43p | 9.63p | 575675 |
| 06/06/2017 | 9.00p | 9.63p | 9.00p | 9.63p | 1030486 |
| 05/06/2017 | 8.75p | 9.18p | 8.75p | 9.00p | 481359 |
| 02/06/2017 | 8.75p | 8.95p | 8.60p | 8.75p | 309927 |
| 01/06/2017 | 8.50p | 9.00p | 8.50p | 8.75p | 409023 |
| 31/05/2017 | 8.38p | 8.70p | 8.35p | 8.50p | 552816 |
| 30/05/2017 | 8.13p | 8.97p | 8.13p | 8.38p | 988564 |
| 26/05/2017 | 8.00p | 8.19p | 7.88p | 8.00p | 81835 |
| 25/05/2017 | 7.75p | 8.20p | 7.75p | 8.00p | 537503 |
| 24/05/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 328116 |
| 23/05/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 336004 |
| 22/05/2017 | 8.13p | 8.25p | 7.61p | 7.75p | 536441 |
| 19/05/2017 | 8.38p | 8.43p | 8.10p | 8.13p | 533432 |
| 18/05/2017 | 8.00p | 8.57p | 8.00p | 8.25p | 2011924 |
| 17/05/2017 | 8.88p | 9.25p | 7.39p | 8.90p | 3716623 |
| 16/05/2017 | 8.88p | 9.25p | 8.69p | 8.88p | 150602 |
| 15/05/2017 | 8.75p | 9.25p | 8.50p | 8.88p | 62741 |
| 12/05/2017 | 9.50p | 9.50p | 8.63p | 8.75p | 1522254 |
| 11/05/2017 | 10.00p | 10.00p | 9.28p | 9.50p | 1259488 |
| 10/05/2017 | 10.75p | 11.13p | 9.80p | 10.00p | 992439 |
| 09/05/2017 | 9.25p | 11.25p | 9.25p | 10.75p | 3541067 |
| 08/05/2017 | 8.25p | 9.81p | 8.06p | 9.25p | 2412874 |
*Close Price adjusted for both dividends and splits