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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Botswana Diamonds (BOD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2012 | 2.13p | 2.38p | 2.13p | 2.25p | 0 |
| 13/07/2012 | 2.25p | 2.38p | 2.13p | 2.25p | 0 |
| 12/07/2012 | 2.13p | 2.38p | 2.13p | 2.25p | 650000 |
| 11/07/2012 | 2.13p | 2.13p | 2.04p | 2.13p | 10000 |
| 10/07/2012 | 2.25p | 2.25p | 2.09p | 2.13p | 0 |
| 09/07/2012 | 2.13p | 2.25p | 2.09p | 2.25p | 66586 |
| 06/07/2012 | 2.13p | 2.34p | 2.00p | 2.13p | 231333 |
| 05/07/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 101370 |
| 04/07/2012 | 2.25p | 2.30p | 2.10p | 2.25p | 0 |
| 03/07/2012 | 2.25p | 2.30p | 2.10p | 2.25p | 40000 |
| 02/07/2012 | 2.25p | 2.29p | 2.25p | 2.25p | 15000 |
| 29/06/2012 | 2.25p | 2.25p | 2.25p | 2.25p | 22222 |
| 28/06/2012 | 2.25p | 2.30p | 2.00p | 2.25p | 0 |
| 27/06/2012 | 2.25p | 2.30p | 2.00p | 2.25p | 43543 |
| 26/06/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 1327 |
| 25/06/2012 | 2.25p | 2.35p | 2.00p | 2.25p | 51570 |
| 22/06/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 21/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 20/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 4605 |
| 19/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 100500 |
| 18/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 1888 |
| 15/06/2012 | 2.38p | 2.40p | 2.25p | 2.38p | 128114 |
| 14/06/2012 | 2.38p | 2.42p | 2.38p | 2.38p | 18565 |
| 13/06/2012 | 2.38p | 2.38p | 2.30p | 2.38p | 0 |
| 12/06/2012 | 2.38p | 2.38p | 2.30p | 2.38p | 56515 |
| 11/06/2012 | 2.38p | 2.40p | 2.38p | 2.38p | 100000 |
| 08/06/2012 | 2.13p | 2.25p | 2.13p | 2.25p | 3000 |
| 07/06/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 18888 |
| 06/06/2012 | 2.25p | 2.25p | 2.13p | 2.13p | 1487 |
| 01/06/2012 | 2.13p | 2.16p | 2.13p | 2.13p | 3494 |
| 31/05/2012 | 2.13p | 2.16p | 2.13p | 2.13p | 0 |
| 30/05/2012 | 2.13p | 2.16p | 2.13p | 2.13p | 5000 |
| 29/05/2012 | 2.13p | 2.44p | 2.13p | 2.13p | 245697 |
| 28/05/2012 | 2.13p | 2.25p | 2.10p | 2.13p | 665991 |
| 25/05/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 20100 |
| 24/05/2012 | 1.88p | 2.35p | 1.88p | 2.13p | 162158 |
| 23/05/2012 | 1.88p | 2.05p | 1.77p | 1.88p | 711505 |
| 22/05/2012 | 2.00p | 2.00p | 1.55p | 1.88p | 177429 |
| 21/05/2012 | 2.25p | 2.25p | 1.75p | 2.00p | 895442 |
| 18/05/2012 | 2.38p | 2.44p | 2.30p | 2.38p | 0 |
| 17/05/2012 | 2.38p | 2.44p | 2.30p | 2.38p | 55003 |
| 16/05/2012 | 2.38p | 2.38p | 2.35p | 2.38p | 82052 |
| 15/05/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 209000 |
| 14/05/2012 | 2.75p | 2.75p | 2.55p | 2.63p | 250000 |
| 11/05/2012 | 2.75p | 2.75p | 2.55p | 2.75p | 19044 |
| 10/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 7448 |
| 09/05/2012 | 3.00p | 3.00p | 2.50p | 2.75p | 462207 |
| 08/05/2012 | 3.13p | 3.13p | 3.00p | 3.00p | 68000 |
| 04/05/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 9559 |
| 03/05/2012 | 3.13p | 3.20p | 3.13p | 3.13p | 61910 |
| 02/05/2012 | 3.13p | 3.13p | 3.03p | 3.13p | 14539 |
| 01/05/2012 | 3.38p | 3.38p | 3.00p | 3.13p | 247806 |
| 30/04/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 50000 |
| 27/04/2012 | 3.38p | 3.38p | 3.28p | 3.38p | 11186 |
| 26/04/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 25/04/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 45000 |
| 24/04/2012 | 3.38p | 3.38p | 3.28p | 3.38p | 8612 |
| 23/04/2012 | 3.38p | 3.38p | 3.28p | 3.38p | 74500 |
| 20/04/2012 | 3.38p | 3.38p | 3.28p | 3.38p | 19935 |
| 19/04/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 18/04/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 3353 |
| 17/04/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 2933 |
| 16/04/2012 | 3.38p | 3.38p | 3.33p | 3.38p | 10000 |
| 13/04/2012 | 3.38p | 3.38p | 3.29p | 3.38p | 37779 |
| 12/04/2012 | 3.50p | 3.50p | 3.38p | 3.38p | 600000 |
| 11/04/2012 | 3.50p | 3.63p | 3.50p | 3.63p | 6950 |
| 10/04/2012 | 3.50p | 3.63p | 3.30p | 3.50p | 0 |
| 05/04/2012 | 3.38p | 3.63p | 3.30p | 3.63p | 510594 |
| 04/04/2012 | 3.63p | 3.63p | 3.30p | 3.50p | 160793 |
| 03/04/2012 | 3.63p | 3.80p | 3.53p | 3.63p | 69285 |
| 02/04/2012 | 3.88p | 3.88p | 3.63p | 3.63p | 270155 |
| 30/03/2012 | 3.88p | 3.94p | 3.80p | 3.88p | 0 |
| 29/03/2012 | 3.88p | 3.94p | 3.80p | 3.88p | 12500 |
| 28/03/2012 | 3.88p | 3.88p | 3.77p | 3.88p | 65303 |
| 27/03/2012 | 3.88p | 4.05p | 3.80p | 3.88p | 0 |
| 26/03/2012 | 4.00p | 4.05p | 3.80p | 3.88p | 200563 |
| 23/03/2012 | 4.13p | 4.13p | 3.80p | 4.00p | 190017 |
| 22/03/2012 | 4.13p | 4.15p | 4.01p | 4.13p | 163000 |
| 21/03/2012 | 4.00p | 4.20p | 4.00p | 4.13p | 629158 |
| 20/03/2012 | 4.00p | 4.00p | 3.95p | 4.00p | 289000 |
| 19/03/2012 | 3.88p | 3.90p | 3.80p | 3.88p | 272000 |
| 16/03/2012 | 3.88p | 4.00p | 3.87p | 3.88p | 44594 |
| 15/03/2012 | 3.88p | 3.95p | 3.86p | 3.88p | 200718 |
| 14/03/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 12064 |
| 13/03/2012 | 3.88p | 3.88p | 3.85p | 3.88p | 12406 |
| 12/03/2012 | 4.00p | 4.10p | 3.88p | 3.88p | 10000 |
| 09/03/2012 | 3.88p | 4.00p | 3.85p | 4.00p | 132690 |
| 08/03/2012 | 3.88p | 3.95p | 3.88p | 3.88p | 49333 |
| 07/03/2012 | 3.88p | 3.95p | 3.85p | 3.88p | 44000 |
| 06/03/2012 | 3.88p | 3.96p | 3.88p | 3.88p | 61000 |
| 05/03/2012 | 4.00p | 4.00p | 3.80p | 3.88p | 216174 |
| 02/03/2012 | 4.13p | 4.13p | 3.75p | 4.00p | 1519283 |
| 01/03/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 87371 |
| 29/02/2012 | 4.13p | 4.13p | 3.96p | 4.13p | 244192 |
| 28/02/2012 | 4.25p | 4.25p | 4.05p | 4.13p | 505000 |
| 27/02/2012 | 4.25p | 4.30p | 4.03p | 4.25p | 75305 |
| 24/02/2012 | 4.25p | 4.30p | 4.03p | 4.25p | 49960 |
| 23/02/2012 | 4.25p | 4.25p | 4.02p | 4.25p | 282567 |
| 22/02/2012 | 4.25p | 4.49p | 4.00p | 4.25p | 264172 |
| 21/02/2012 | 4.25p | 4.49p | 4.14p | 4.25p | 179131 |
| 20/02/2012 | 4.25p | 4.49p | 4.00p | 4.25p | 2185403 |
| 17/02/2012 | 4.25p | 4.49p | 3.75p | 4.25p | 16145661 |
| 16/02/2012 | 4.63p | 4.63p | 4.45p | 4.50p | 60867 |
| 15/02/2012 | 4.75p | 4.75p | 4.40p | 4.63p | 356156 |
| 14/02/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 95900 |
| 13/02/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 390000 |
| 10/02/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 31520 |
| 09/02/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 108627 |
| 08/02/2012 | 4.75p | 4.80p | 4.53p | 4.75p | 30670 |
| 07/02/2012 | 4.75p | 4.82p | 4.60p | 4.75p | 39742 |
| 06/02/2012 | 4.75p | 4.85p | 4.60p | 4.75p | 0 |
| 03/02/2012 | 4.75p | 4.85p | 4.60p | 4.75p | 97080 |
| 02/02/2012 | 4.75p | 4.75p | 4.58p | 4.75p | 50000 |
| 01/02/2012 | 4.63p | 4.75p | 4.60p | 4.75p | 150000 |
| 31/01/2012 | 5.00p | 5.14p | 4.53p | 4.63p | 594564 |
| 30/01/2012 | 4.63p | 5.15p | 4.25p | 5.00p | 848496 |
| 27/01/2012 | 4.25p | 4.75p | 4.05p | 4.63p | 940000 |
| 26/01/2012 | 4.25p | 4.48p | 4.18p | 4.25p | 0 |
| 25/01/2012 | 4.25p | 4.48p | 4.18p | 4.25p | 169378 |
| 24/01/2012 | 4.25p | 4.50p | 4.15p | 4.25p | 118223 |
| 23/01/2012 | 4.00p | 4.20p | 3.88p | 4.13p | 153700 |
| 20/01/2012 | 4.00p | 4.14p | 3.88p | 4.00p | 118096 |
| 19/01/2012 | 4.13p | 4.46p | 4.00p | 4.00p | 191657 |
| 18/01/2012 | 4.13p | 4.13p | 4.10p | 4.13p | 32046 |
| 17/01/2012 | 4.00p | 4.40p | 3.86p | 4.13p | 268008 |
| 16/01/2012 | 4.13p | 4.13p | 3.86p | 4.00p | 79213 |
| 13/01/2012 | 4.13p | 4.13p | 3.94p | 4.13p | 23975 |
| 12/01/2012 | 4.13p | 4.28p | 3.91p | 4.13p | 141599 |
| 11/01/2012 | 3.75p | 4.40p | 3.75p | 4.13p | 409336 |
| 10/01/2012 | 3.63p | 4.00p | 3.63p | 3.75p | 246687 |
| 09/01/2012 | 3.38p | 3.95p | 3.38p | 3.63p | 188329 |
| 06/01/2012 | 3.38p | 3.48p | 3.10p | 3.38p | 77513 |
| 05/01/2012 | 3.38p | 3.50p | 3.05p | 3.38p | 423053 |
| 04/01/2012 | 3.38p | 3.56p | 3.18p | 3.38p | 77640 |
| 03/01/2012 | 3.38p | 3.56p | 3.30p | 3.38p | 58000 |
| 30/12/2011 | 3.38p | 3.75p | 3.30p | 3.38p | 43701 |
| 29/12/2011 | 3.38p | 3.60p | 3.38p | 3.38p | 34220 |
| 28/12/2011 | 3.50p | 3.53p | 3.25p | 3.38p | 75850 |
| 23/12/2011 | 3.50p | 3.60p | 3.50p | 3.50p | 27364 |
| 22/12/2011 | 3.75p | 3.75p | 3.50p | 3.50p | 10500 |
| 21/12/2011 | 3.75p | 3.85p | 3.51p | 3.75p | 376854 |
| 20/12/2011 | 3.75p | 3.75p | 3.65p | 3.75p | 12000 |
| 19/12/2011 | 3.75p | 3.94p | 3.65p | 3.75p | 55855 |
| 16/12/2011 | 3.75p | 3.90p | 3.64p | 3.75p | 156000 |
| 15/12/2011 | 3.75p | 3.75p | 3.51p | 3.75p | 79921 |
| 14/12/2011 | 3.75p | 3.75p | 3.68p | 3.75p | 19000 |
| 13/12/2011 | 3.75p | 3.78p | 3.65p | 3.75p | 157000 |
| 12/12/2011 | 3.88p | 3.88p | 3.50p | 3.75p | 854033 |
| 09/12/2011 | 3.88p | 3.88p | 3.69p | 3.88p | 39875 |
| 08/12/2011 | 3.75p | 3.95p | 3.69p | 3.88p | 117211 |
| 07/12/2011 | 3.88p | 3.95p | 3.69p | 3.75p | 35045 |
| 06/12/2011 | 3.88p | 3.88p | 3.69p | 3.88p | 17294 |
| 05/12/2011 | 2.88p | 4.25p | 2.88p | 3.88p | 1389233 |
| 02/12/2011 | 2.75p | 2.93p | 2.75p | 2.88p | 36715 |
| 01/12/2011 | 2.75p | 2.86p | 2.60p | 2.75p | 0 |
| 30/11/2011 | 2.75p | 2.86p | 2.60p | 2.75p | 20700 |
| 29/11/2011 | 2.75p | 2.95p | 2.75p | 2.75p | 6636 |
| 28/11/2011 | 2.75p | 2.80p | 2.75p | 2.75p | 23768 |
| 25/11/2011 | 2.75p | 2.95p | 2.75p | 2.75p | 0 |
| 24/11/2011 | 2.75p | 2.95p | 2.75p | 2.75p | 50000 |
| 23/11/2011 | 2.88p | 2.92p | 2.88p | 2.88p | 1000 |
| 22/11/2011 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 21/11/2011 | 2.75p | 3.00p | 2.75p | 2.88p | 328327 |
| 18/11/2011 | 2.63p | 2.75p | 2.60p | 2.75p | 255500 |
| 17/11/2011 | 2.88p | 2.88p | 2.75p | 2.75p | 150000 |
| 16/11/2011 | 2.88p | 3.00p | 2.88p | 2.88p | 326 |
| 15/11/2011 | 2.75p | 3.00p | 2.63p | 2.88p | 237324 |
| 14/11/2011 | 2.63p | 2.93p | 2.50p | 2.75p | 2170820 |
| 11/11/2011 | 2.63p | 2.63p | 2.50p | 2.63p | 923868 |
| 10/11/2011 | 2.63p | 2.75p | 2.63p | 2.75p | 20000 |
| 09/11/2011 | 2.50p | 2.67p | 2.33p | 2.63p | 506872 |
| 08/11/2011 | 2.63p | 2.71p | 2.50p | 2.50p | 75000 |
| 07/11/2011 | 2.63p | 2.63p | 2.50p | 2.63p | 200000 |
| 04/11/2011 | 2.63p | 2.63p | 2.62p | 2.63p | 65868 |
| 03/11/2011 | 2.63p | 2.63p | 2.62p | 2.63p | 100000 |
| 02/11/2011 | 2.63p | 2.63p | 2.54p | 2.63p | 16000 |
| 01/11/2011 | 2.63p | 3.14p | 2.63p | 2.63p | 0 |
| 31/10/2011 | 3.13p | 3.14p | 2.63p | 2.63p | 251109 |
| 28/10/2011 | 2.75p | 3.15p | 2.75p | 3.13p | 175000 |
| 27/10/2011 | 2.75p | 2.83p | 2.53p | 2.75p | 7230 |
| 26/10/2011 | 2.75p | 2.75p | 2.55p | 2.75p | 0 |
| 25/10/2011 | 2.75p | 2.75p | 2.55p | 2.75p | 0 |
| 24/10/2011 | 2.75p | 2.75p | 2.55p | 2.75p | 0 |
| 21/10/2011 | 2.63p | 2.63p | 2.55p | 2.63p | 2618 |
| 20/10/2011 | 2.63p | 2.74p | 2.50p | 2.63p | 544408 |
| 19/10/2011 | 2.63p | 2.70p | 2.63p | 2.63p | 1474 |
| 18/10/2011 | 2.63p | 2.68p | 2.63p | 2.63p | 0 |
| 17/10/2011 | 2.63p | 2.68p | 2.63p | 2.63p | 35500 |
| 14/10/2011 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
| 13/10/2011 | 2.75p | 2.75p | 2.50p | 2.63p | 200000 |
| 12/10/2011 | 2.63p | 2.88p | 2.63p | 2.75p | 0 |
| 11/10/2011 | 2.63p | 2.70p | 2.63p | 2.63p | 0 |
| 10/10/2011 | 2.63p | 2.70p | 2.63p | 2.63p | 20000 |
| 07/10/2011 | 2.63p | 2.63p | 2.52p | 2.63p | 9016 |
| 06/10/2011 | 2.63p | 2.63p | 2.60p | 2.63p | 150000 |
| 05/10/2011 | 2.63p | 2.88p | 2.63p | 2.63p | 0 |
| 04/10/2011 | 2.63p | 2.88p | 2.63p | 2.63p | 0 |
| 03/10/2011 | 2.88p | 2.88p | 2.63p | 2.63p | 275000 |
| 30/09/2011 | 2.88p | 2.88p | 2.82p | 2.88p | 14886 |
| 29/09/2011 | 2.88p | 3.00p | 2.85p | 2.88p | 0 |
*Close Price adjusted for both dividends and splits