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:
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Hold Volution Group (FAN) by Deutsche Bank
- Hold Persimmon (PSN) by Deutsche Bank
- Hold Redrow (RDW) by Deutsche Bank
- Hold Relx plc (REL) by Deutsche Bank
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Glenveagh Properties (CDI) (GLV) by Deutsche Bank
- Hold Costain Group (COST) by Deutsche Bank
- Buy YouGov (YOU) by Deutsche Bank
Botswana Diamonds (BOD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2013 | 2.88p | 2.88p | 2.73p | 2.88p | 93702 |
| 10/05/2013 | 2.88p | 2.88p | 2.88p | 2.88p | 2000 |
| 09/05/2013 | 3.13p | 3.13p | 2.88p | 2.88p | 10090 |
| 08/05/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 24964 |
| 07/05/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 03/05/2013 | 3.38p | 3.38p | 2.75p | 3.15p | 363483 |
| 02/05/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 84479 |
| 01/05/2013 | 2.88p | 3.25p | 2.88p | 3.13p | 560773 |
| 30/04/2013 | 2.75p | 2.90p | 2.58p | 2.88p | 1043709 |
| 29/04/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 44982 |
| 26/04/2013 | 2.75p | 2.75p | 2.60p | 2.75p | 0 |
| 25/04/2013 | 2.75p | 2.75p | 2.60p | 2.75p | 67037 |
| 24/04/2013 | 2.63p | 2.75p | 2.60p | 2.75p | 28000 |
| 23/04/2013 | 2.63p | 2.68p | 2.38p | 2.63p | 60856 |
| 22/04/2013 | 2.63p | 2.63p | 2.57p | 2.63p | 13415 |
| 19/04/2013 | 3.00p | 3.00p | 2.46p | 2.63p | 57494 |
| 18/04/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 83039 |
| 17/04/2013 | 3.00p | 3.13p | 2.76p | 3.00p | 0 |
| 16/04/2013 | 3.13p | 3.13p | 2.76p | 3.00p | 80000 |
| 15/04/2013 | 3.13p | 3.13p | 2.79p | 3.13p | 3937 |
| 12/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 11/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 303373 |
| 10/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 100000 |
| 09/04/2013 | 2.88p | 3.00p | 2.73p | 2.88p | 925134 |
| 08/04/2013 | 3.25p | 3.33p | 2.78p | 2.88p | 397203 |
| 05/04/2013 | 3.38p | 3.40p | 3.00p | 3.05p | 495099 |
| 04/04/2013 | 3.38p | 3.47p | 3.38p | 3.38p | 717 |
| 03/04/2013 | 3.38p | 3.50p | 3.00p | 3.38p | 350000 |
| 02/04/2013 | 3.38p | 3.47p | 3.04p | 3.38p | 7458 |
| 28/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 0 |
| 27/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 0 |
| 26/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 32000 |
| 25/03/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 65191 |
| 22/03/2013 | 3.38p | 3.50p | 3.30p | 3.38p | 28074 |
| 21/03/2013 | 3.38p | 3.50p | 3.09p | 3.30p | 170466 |
| 20/03/2013 | 3.38p | 3.51p | 3.30p | 3.38p | 9000 |
| 19/03/2013 | 3.38p | 3.56p | 3.09p | 3.30p | 211045 |
| 18/03/2013 | 3.38p | 3.50p | 2.95p | 3.38p | 0 |
| 15/03/2013 | 3.50p | 3.50p | 2.95p | 3.38p | 202922 |
| 14/03/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 13/03/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 81930 |
| 12/03/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 18565 |
| 11/03/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 48500 |
| 08/03/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 22229 |
| 07/03/2013 | 3.50p | 3.50p | 3.27p | 3.50p | 65720 |
| 06/03/2013 | 3.50p | 3.50p | 3.27p | 3.50p | 12000 |
| 05/03/2013 | 3.25p | 3.50p | 3.25p | 3.50p | 155802 |
| 04/03/2013 | 3.25p | 3.35p | 2.97p | 3.25p | 259175 |
| 01/03/2013 | 3.25p | 3.35p | 3.25p | 3.25p | 11385 |
| 28/02/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 117836 |
| 27/02/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 16577 |
| 26/02/2013 | 3.50p | 3.58p | 3.25p | 3.50p | 58497 |
| 25/02/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 30000 |
| 22/02/2013 | 3.50p | 3.58p | 3.25p | 3.50p | 290766 |
| 21/02/2013 | 3.75p | 3.75p | 3.30p | 3.50p | 33190 |
| 20/02/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 19/02/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 76800 |
| 18/02/2013 | 3.75p | 3.80p | 3.48p | 3.75p | 170932 |
| 15/02/2013 | 3.88p | 3.88p | 3.56p | 3.75p | 297548 |
| 14/02/2013 | 3.88p | 3.88p | 3.83p | 3.88p | 164447 |
| 13/02/2013 | 4.00p | 4.00p | 3.75p | 3.88p | 90000 |
| 12/02/2013 | 4.00p | 4.00p | 3.78p | 4.00p | 212518 |
| 11/02/2013 | 4.00p | 4.03p | 4.00p | 4.00p | 40000 |
| 08/02/2013 | 4.00p | 4.04p | 3.78p | 4.00p | 51520 |
| 07/02/2013 | 4.00p | 4.05p | 4.00p | 4.00p | 4247 |
| 06/02/2013 | 4.00p | 4.12p | 3.78p | 4.00p | 94579 |
| 05/02/2013 | 4.00p | 4.13p | 3.75p | 4.00p | 59904 |
| 04/02/2013 | 3.88p | 4.00p | 3.77p | 4.00p | 126554 |
| 01/02/2013 | 3.88p | 4.00p | 3.77p | 3.88p | 49700 |
| 31/01/2013 | 3.88p | 3.97p | 3.88p | 3.88p | 112595 |
| 30/01/2013 | 3.88p | 3.88p | 3.80p | 3.88p | 6908 |
| 29/01/2013 | 3.75p | 4.00p | 3.75p | 3.88p | 346181 |
| 28/01/2013 | 3.50p | 3.75p | 3.50p | 3.75p | 134192 |
| 25/01/2013 | 3.50p | 3.90p | 3.31p | 3.50p | 803136 |
| 24/01/2013 | 3.38p | 3.60p | 3.05p | 3.50p | 21729 |
| 23/01/2013 | 3.38p | 3.48p | 3.05p | 3.38p | 72456 |
| 22/01/2013 | 3.50p | 3.50p | 3.00p | 3.38p | 29000 |
| 21/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 4255 |
| 18/01/2013 | 3.50p | 3.59p | 3.50p | 3.50p | 17961 |
| 17/01/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
| 16/01/2013 | 3.38p | 3.50p | 3.35p | 3.50p | 0 |
| 15/01/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 535 |
| 14/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 64624 |
| 11/01/2013 | 3.38p | 3.50p | 3.25p | 3.38p | 262884 |
| 10/01/2013 | 3.50p | 3.60p | 3.25p | 3.38p | 36902 |
| 09/01/2013 | 3.50p | 3.50p | 3.29p | 3.50p | 138437 |
| 08/01/2013 | 3.75p | 3.75p | 3.25p | 3.50p | 266290 |
| 07/01/2013 | 3.75p | 3.75p | 3.40p | 3.75p | 96126 |
| 04/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 107500 |
| 03/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 108267 |
| 02/01/2013 | 3.75p | 3.75p | 3.59p | 3.75p | 7860 |
| 31/12/2012 | 3.75p | 3.75p | 3.58p | 3.75p | 12000 |
| 28/12/2012 | 3.75p | 3.75p | 3.62p | 3.75p | 78310 |
| 27/12/2012 | 3.75p | 3.80p | 3.75p | 3.75p | 315306 |
| 24/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 21/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 275000 |
| 20/12/2012 | 3.75p | 3.80p | 3.50p | 3.75p | 4579 |
| 19/12/2012 | 3.88p | 3.88p | 3.50p | 3.75p | 58 |
| 18/12/2012 | 3.75p | 3.94p | 3.56p | 3.88p | 58101 |
| 17/12/2012 | 3.75p | 3.81p | 3.75p | 3.75p | 3937 |
| 14/12/2012 | 3.88p | 3.88p | 3.50p | 3.75p | 289320 |
| 13/12/2012 | 4.50p | 4.70p | 3.75p | 3.88p | 969525 |
| 12/12/2012 | 4.13p | 4.34p | 3.86p | 4.13p | 70245 |
| 11/12/2012 | 4.13p | 4.34p | 3.96p | 4.13p | 1297967 |
| 10/12/2012 | 4.13p | 4.13p | 3.90p | 4.13p | 82577 |
| 07/12/2012 | 4.13p | 4.38p | 3.89p | 4.10p | 332604 |
| 06/12/2012 | 4.13p | 4.17p | 3.80p | 4.13p | 517181 |
| 05/12/2012 | 4.13p | 4.20p | 3.87p | 4.13p | 123973 |
| 04/12/2012 | 4.13p | 4.39p | 3.92p | 4.13p | 240550 |
| 03/12/2012 | 4.13p | 4.50p | 4.13p | 4.13p | 410641 |
| 30/11/2012 | 4.13p | 4.13p | 3.82p | 4.13p | 491241 |
| 29/11/2012 | 4.00p | 4.13p | 3.80p | 4.13p | 104524 |
| 28/11/2012 | 4.00p | 4.00p | 3.80p | 4.00p | 103303 |
| 27/11/2012 | 4.00p | 4.18p | 3.85p | 4.00p | 578670 |
| 26/11/2012 | 4.25p | 4.40p | 3.75p | 3.75p | 382075 |
| 23/11/2012 | 3.38p | 4.50p | 3.38p | 4.25p | 1256425 |
| 22/11/2012 | 3.38p | 3.60p | 3.38p | 3.38p | 50000 |
| 21/11/2012 | 3.25p | 3.50p | 3.22p | 3.25p | 405738 |
| 20/11/2012 | 3.25p | 3.50p | 3.10p | 3.25p | 672201 |
| 19/11/2012 | 3.13p | 3.50p | 3.13p | 3.25p | 147387 |
| 16/11/2012 | 3.00p | 3.50p | 3.00p | 3.13p | 126000 |
| 15/11/2012 | 2.63p | 3.09p | 2.52p | 2.88p | 452293 |
| 14/11/2012 | 2.63p | 2.63p | 2.52p | 2.63p | 112534 |
| 13/11/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 400000 |
| 12/11/2012 | 2.63p | 2.64p | 2.50p | 2.63p | 379580 |
| 09/11/2012 | 2.63p | 2.65p | 2.63p | 2.63p | 82157 |
| 08/11/2012 | 2.13p | 2.75p | 2.13p | 2.63p | 971574 |
| 07/11/2012 | 2.38p | 2.38p | 2.10p | 2.13p | 282014 |
| 06/11/2012 | 2.38p | 2.38p | 2.09p | 2.38p | 88950 |
| 05/11/2012 | 2.25p | 2.38p | 2.25p | 2.38p | 37635 |
| 02/11/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 859540 |
| 01/11/2012 | 2.63p | 2.63p | 2.00p | 2.38p | 837608 |
| 31/10/2012 | 2.88p | 2.88p | 2.25p | 2.63p | 156671 |
| 30/10/2012 | 3.00p | 3.15p | 2.63p | 2.88p | 81459 |
| 29/10/2012 | 3.00p | 3.00p | 2.78p | 3.00p | 55000 |
| 26/10/2012 | 3.00p | 3.00p | 2.77p | 3.00p | 10499 |
| 25/10/2012 | 3.00p | 3.00p | 2.71p | 3.00p | 201588 |
| 24/10/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 100000 |
| 23/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 84365 |
| 22/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 162188 |
| 19/10/2012 | 2.88p | 2.88p | 2.70p | 2.75p | 128032 |
| 18/10/2012 | 3.13p | 3.13p | 2.76p | 2.88p | 79765 |
| 17/10/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 13017 |
| 16/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 370665 |
| 15/10/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 69091 |
| 12/10/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 25100 |
| 11/10/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 16375 |
| 10/10/2012 | 3.38p | 3.38p | 2.88p | 3.13p | 525300 |
| 09/10/2012 | 3.38p | 3.50p | 3.25p | 3.38p | 145609 |
| 08/10/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 78579 |
| 05/10/2012 | 3.25p | 3.50p | 3.25p | 3.50p | 165232 |
| 04/10/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 10000 |
| 03/10/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 102488 |
| 02/10/2012 | 3.50p | 3.50p | 3.25p | 3.25p | 168589 |
| 01/10/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 99661 |
| 28/09/2012 | 3.50p | 3.50p | 3.49p | 3.50p | 21000 |
| 27/09/2012 | 3.63p | 3.75p | 3.25p | 3.50p | 0 |
| 26/09/2012 | 3.75p | 3.75p | 3.25p | 3.63p | 633155 |
| 25/09/2012 | 4.00p | 4.00p | 3.50p | 3.75p | 121389 |
| 24/09/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 103092 |
| 21/09/2012 | 3.75p | 4.00p | 3.75p | 4.00p | 458854 |
| 20/09/2012 | 3.88p | 3.88p | 3.75p | 3.75p | 130813 |
| 19/09/2012 | 4.00p | 4.00p | 3.59p | 3.88p | 271029 |
| 18/09/2012 | 4.00p | 4.25p | 3.93p | 4.00p | 199541 |
| 17/09/2012 | 4.00p | 4.25p | 3.75p | 4.00p | 707103 |
| 14/09/2012 | 3.63p | 4.38p | 3.63p | 4.00p | 1643029 |
| 13/09/2012 | 2.75p | 4.00p | 2.75p | 3.63p | 2848127 |
| 12/09/2012 | 2.75p | 3.00p | 2.53p | 2.75p | 1147523 |
| 11/09/2012 | 2.25p | 2.50p | 2.25p | 2.38p | 184546 |
| 10/09/2012 | 2.25p | 2.38p | 2.05p | 2.25p | 304377 |
| 07/09/2012 | 2.25p | 2.40p | 2.05p | 2.25p | 0 |
| 06/09/2012 | 2.38p | 2.40p | 2.05p | 2.25p | 22286 |
| 05/09/2012 | 2.50p | 2.50p | 2.20p | 2.50p | 101234 |
| 04/09/2012 | 2.38p | 2.50p | 2.05p | 2.50p | 16300 |
| 03/09/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 641 |
| 31/08/2012 | 2.13p | 2.20p | 2.05p | 2.13p | 232211 |
| 30/08/2012 | 2.13p | 2.19p | 2.05p | 2.13p | 0 |
| 29/08/2012 | 2.13p | 2.19p | 2.05p | 2.13p | 49423 |
| 28/08/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 11000 |
| 24/08/2012 | 2.13p | 2.14p | 2.04p | 2.13p | 0 |
| 23/08/2012 | 2.13p | 2.14p | 2.04p | 2.13p | 350000 |
| 22/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 110000 |
| 21/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 0 |
| 20/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 3320 |
| 17/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 37051 |
| 16/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 15/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 163500 |
| 14/08/2012 | 2.13p | 2.13p | 2.03p | 2.13p | 46000 |
| 13/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 3500 |
| 10/08/2012 | 2.13p | 2.13p | 2.01p | 2.13p | 182000 |
| 09/08/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 10000 |
| 08/08/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 0 |
| 07/08/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 487 |
| 06/08/2012 | 2.13p | 2.14p | 2.05p | 2.13p | 39128 |
| 03/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 4361 |
| 02/08/2012 | 2.13p | 2.13p | 1.90p | 2.13p | 0 |
| 01/08/2012 | 2.13p | 2.13p | 1.90p | 2.13p | 0 |
| 31/07/2012 | 2.13p | 2.13p | 1.90p | 2.13p | 359294 |
| 30/07/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 22134 |
| 27/07/2012 | 2.13p | 2.15p | 2.13p | 2.13p | 237 |
*Close Price adjusted for both dividends and splits