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
Conroy Gold & Natural Resources (CDI) (CGNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2019 | 4.75p | 4.80p | 4.50p | 4.65p | 37424 |
| 14/08/2019 | 5.15p | 6.00p | 4.50p | 4.70p | 1812565 |
| 13/08/2019 | 4.85p | 5.90p | 4.70p | 5.25p | 899396 |
| 12/08/2019 | 4.85p | 4.85p | 4.70p | 4.85p | 2000 |
| 09/08/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 08/08/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 07/08/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 10010 |
| 06/08/2019 | 4.85p | 4.85p | 4.60p | 4.85p | 29224 |
| 05/08/2019 | 4.80p | 4.90p | 4.80p | 4.85p | 50000 |
| 02/08/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 01/08/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 31/07/2019 | 4.80p | 4.85p | 4.60p | 4.80p | 15301 |
| 30/07/2019 | 4.80p | 4.80p | 4.60p | 4.80p | 43287 |
| 29/07/2019 | 4.80p | 4.92p | 4.65p | 4.80p | 22376 |
| 26/07/2019 | 4.75p | 4.95p | 4.60p | 4.80p | 100603 |
| 25/07/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/07/2019 | 4.75p | 4.75p | 4.61p | 4.75p | 47621 |
| 23/07/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/07/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 5000 |
| 19/07/2019 | 4.70p | 4.80p | 4.61p | 4.75p | 40400 |
| 18/07/2019 | 4.70p | 4.70p | 4.60p | 4.70p | 11549 |
| 17/07/2019 | 4.70p | 4.80p | 4.60p | 4.70p | 900 |
| 16/07/2019 | 5.13p | 5.13p | 4.60p | 4.70p | 161266 |
| 15/07/2019 | 5.65p | 5.65p | 5.13p | 5.13p | 46139 |
| 12/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 9000 |
| 11/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 100 |
| 10/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 275 |
| 09/07/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 08/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 153 |
| 05/07/2019 | 5.65p | 5.65p | 5.38p | 5.65p | 8364 |
| 04/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 16270 |
| 03/07/2019 | 5.90p | 5.90p | 5.40p | 5.65p | 149076 |
| 02/07/2019 | 5.65p | 5.75p | 5.35p | 5.65p | 26794 |
| 01/07/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 28/06/2019 | 5.65p | 5.65p | 5.35p | 5.65p | 250 |
| 27/06/2019 | 5.65p | 5.70p | 5.31p | 5.65p | 27822 |
| 26/06/2019 | 5.65p | 5.65p | 5.31p | 5.65p | 1647 |
| 25/06/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 13095 |
| 24/06/2019 | 5.65p | 5.74p | 5.31p | 5.65p | 1376 |
| 21/06/2019 | 5.65p | 5.75p | 5.30p | 5.65p | 9551 |
| 20/06/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 10050 |
| 19/06/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 1437 |
| 18/06/2019 | 5.65p | 5.65p | 5.31p | 5.65p | 31 |
| 17/06/2019 | 5.63p | 5.90p | 5.31p | 5.65p | 68361 |
| 14/06/2019 | 5.38p | 6.00p | 5.30p | 5.63p | 109087 |
| 13/06/2019 | 5.38p | 5.48p | 5.25p | 5.38p | 23957 |
| 12/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 13918 |
| 11/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 309 |
| 10/06/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/06/2019 | 5.38p | 5.38p | 5.05p | 5.38p | 139287 |
| 06/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 605 |
| 05/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 7769 |
| 04/06/2019 | 5.38p | 5.40p | 5.38p | 5.38p | 10200 |
| 03/06/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/05/2019 | 5.38p | 5.50p | 5.19p | 5.38p | 17000 |
| 30/05/2019 | 6.00p | 6.00p | 5.38p | 5.38p | 41274 |
| 29/05/2019 | 6.25p | 6.25p | 5.25p | 5.63p | 132203 |
| 28/05/2019 | 6.05p | 6.05p | 5.60p | 6.05p | 67147 |
| 24/05/2019 | 6.13p | 6.13p | 5.60p | 6.05p | 10979 |
| 23/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/05/2019 | 6.13p | 6.20p | 5.75p | 6.13p | 1752 |
| 21/05/2019 | 6.13p | 6.13p | 6.10p | 6.13p | 8019 |
| 20/05/2019 | 6.13p | 6.20p | 5.85p | 6.13p | 10421 |
| 17/05/2019 | 6.13p | 6.13p | 6.10p | 6.13p | 5474 |
| 16/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 1122 |
| 10/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/05/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 505 |
| 08/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 22 |
| 03/05/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 27651 |
| 02/05/2019 | 6.13p | 6.18p | 6.13p | 6.13p | 3400 |
| 01/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/04/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 599 |
| 29/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 7279 |
| 26/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/04/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 50000 |
| 23/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/04/2019 | 6.13p | 7.00p | 5.75p | 6.13p | 104574 |
| 17/04/2019 | 6.13p | 6.13p | 5.80p | 6.13p | 33953 |
| 16/04/2019 | 6.13p | 6.13p | 5.80p | 6.13p | 41066 |
| 15/04/2019 | 6.13p | 6.30p | 6.13p | 6.13p | 14015 |
| 12/04/2019 | 6.13p | 6.30p | 5.85p | 6.13p | 23536 |
| 11/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/04/2019 | 7.25p | 7.75p | 5.80p | 6.13p | 466177 |
| 09/04/2019 | 6.13p | 8.50p | 6.13p | 7.25p | 428581 |
| 08/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/04/2019 | 6.13p | 6.25p | 5.81p | 6.13p | 280512 |
| 04/04/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 884 |
| 03/04/2019 | 6.13p | 6.13p | 5.60p | 6.13p | 21884 |
| 02/04/2019 | 6.70p | 6.70p | 6.00p | 6.13p | 21000 |
| 01/04/2019 | 6.70p | 7.00p | 6.40p | 6.70p | 25594 |
| 29/03/2019 | 6.70p | 6.75p | 6.44p | 6.70p | 15120 |
| 28/03/2019 | 6.90p | 6.90p | 6.70p | 6.70p | 8670 |
| 27/03/2019 | 7.25p | 7.25p | 6.81p | 6.90p | 10543 |
| 26/03/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/03/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 15000 |
| 22/03/2019 | 7.25p | 7.30p | 7.25p | 7.25p | 20416 |
| 21/03/2019 | 7.50p | 7.50p | 6.50p | 7.25p | 38235 |
| 20/03/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 96472 |
| 19/03/2019 | 7.13p | 7.50p | 7.00p | 7.25p | 114727 |
| 18/03/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/03/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/03/2019 | 7.13p | 7.13p | 7.02p | 7.13p | 150 |
| 13/03/2019 | 7.13p | 7.13p | 6.70p | 7.13p | 35734 |
| 12/03/2019 | 8.13p | 8.13p | 6.75p | 7.13p | 87408 |
| 11/03/2019 | 8.13p | 8.13p | 7.35p | 8.13p | 5138 |
| 08/03/2019 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 07/03/2019 | 8.25p | 8.25p | 8.03p | 8.25p | 5250 |
| 06/03/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 20000 |
| 05/03/2019 | 8.75p | 8.75p | 7.90p | 8.25p | 15406 |
| 04/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 1025 |
| 01/03/2019 | 8.75p | 8.75p | 8.00p | 8.75p | 63785 |
| 28/02/2019 | 8.88p | 8.88p | 8.02p | 8.75p | 63815 |
| 27/02/2019 | 8.88p | 9.00p | 8.88p | 8.88p | 4000 |
| 26/02/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/02/2019 | 9.13p | 9.13p | 8.50p | 8.88p | 41203 |
| 22/02/2019 | 9.13p | 9.13p | 8.50p | 9.13p | 35528 |
| 21/02/2019 | 9.25p | 9.34p | 8.55p | 9.13p | 55390 |
| 20/02/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 3100 |
| 19/02/2019 | 9.25p | 9.25p | 9.03p | 9.25p | 191 |
| 18/02/2019 | 9.25p | 9.35p | 9.03p | 9.25p | 5019 |
| 15/02/2019 | 9.25p | 9.25p | 8.55p | 9.25p | 16352 |
| 14/02/2019 | 9.63p | 9.63p | 9.05p | 9.25p | 27691 |
| 13/02/2019 | 9.63p | 9.63p | 9.52p | 9.63p | 20 |
| 12/02/2019 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 18579 |
| 08/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 4260 |
| 07/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 500 |
| 06/02/2019 | 9.63p | 9.63p | 9.52p | 9.63p | 203 |
| 05/02/2019 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 04/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 667 |
| 01/02/2019 | 9.63p | 9.70p | 9.55p | 9.63p | 13585 |
| 31/01/2019 | 9.63p | 9.70p | 9.55p | 9.63p | 6324 |
| 30/01/2019 | 9.63p | 9.70p | 9.63p | 9.63p | 4856 |
| 29/01/2019 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 28/01/2019 | 9.63p | 9.70p | 9.55p | 9.63p | 76126 |
| 25/01/2019 | 9.63p | 9.75p | 9.63p | 9.63p | 1853 |
| 24/01/2019 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 23/01/2019 | 9.53p | 9.75p | 9.53p | 9.63p | 25000 |
| 22/01/2019 | 9.53p | 9.75p | 9.41p | 9.53p | 6093 |
| 21/01/2019 | 9.53p | 9.75p | 9.40p | 9.53p | 55503 |
| 18/01/2019 | 9.53p | 9.53p | 9.40p | 9.53p | 1044 |
| 17/01/2019 | 9.53p | 9.53p | 9.40p | 9.53p | 600 |
| 16/01/2019 | 9.53p | 9.53p | 9.40p | 9.53p | 175 |
| 15/01/2019 | 9.53p | 10.00p | 9.53p | 10.00p | 134030 |
| 14/01/2019 | 9.53p | 9.74p | 9.33p | 9.53p | 756 |
| 11/01/2019 | 9.53p | 9.58p | 9.30p | 9.53p | 14155 |
| 10/01/2019 | 9.38p | 9.59p | 9.38p | 9.53p | 15000 |
| 09/01/2019 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 08/01/2019 | 9.38p | 9.38p | 9.05p | 9.38p | 28000 |
| 07/01/2019 | 9.38p | 9.74p | 9.38p | 9.38p | 955 |
| 04/01/2019 | 9.25p | 9.75p | 9.25p | 9.38p | 30000 |
| 03/01/2019 | 9.25p | 9.44p | 9.00p | 9.25p | 43312 |
| 02/01/2019 | 9.25p | 9.27p | 8.87p | 9.25p | 37056 |
| 31/12/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/12/2018 | 9.25p | 9.40p | 9.01p | 9.25p | 20533 |
| 27/12/2018 | 9.25p | 9.40p | 9.25p | 9.25p | 395 |
| 24/12/2018 | 9.38p | 9.60p | 9.05p | 9.25p | 17685 |
| 21/12/2018 | 9.38p | 9.60p | 9.38p | 9.38p | 39814 |
| 20/12/2018 | 9.38p | 9.38p | 9.15p | 9.38p | 22300 |
| 19/12/2018 | 10.50p | 10.50p | 9.20p | 9.38p | 56006 |
| 18/12/2018 | 10.50p | 10.50p | 10.11p | 10.50p | 20754 |
| 17/12/2018 | 10.50p | 10.50p | 10.11p | 10.50p | 20000 |
| 14/12/2018 | 10.75p | 11.00p | 10.00p | 10.50p | 58045 |
| 13/12/2018 | 10.75p | 11.15p | 10.75p | 10.75p | 1000 |
| 12/12/2018 | 10.75p | 11.18p | 10.75p | 10.75p | 9000 |
| 11/12/2018 | 11.25p | 11.25p | 10.00p | 10.75p | 70000 |
| 10/12/2018 | 9.65p | 11.60p | 9.65p | 11.25p | 150834 |
| 07/12/2018 | 9.50p | 9.89p | 9.00p | 9.65p | 50290 |
| 06/12/2018 | 9.50p | 9.70p | 9.50p | 9.50p | 20000 |
| 05/12/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 8131 |
| 04/12/2018 | 9.50p | 9.69p | 9.00p | 9.50p | 28453 |
| 03/12/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 1600 |
| 30/11/2018 | 9.50p | 9.69p | 9.00p | 9.50p | 13808 |
| 29/11/2018 | 9.75p | 9.75p | 9.05p | 9.50p | 25000 |
| 28/11/2018 | 9.75p | 9.80p | 9.00p | 9.75p | 45311 |
| 27/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/11/2018 | 9.75p | 9.80p | 9.00p | 9.75p | 18398 |
| 23/11/2018 | 9.50p | 10.10p | 9.40p | 9.75p | 147061 |
| 22/11/2018 | 9.50p | 9.50p | 9.05p | 9.50p | 50000 |
| 21/11/2018 | 9.75p | 10.00p | 9.38p | 9.50p | 41822 |
| 20/11/2018 | 10.60p | 10.60p | 9.35p | 9.75p | 181017 |
| 19/11/2018 | 10.75p | 10.75p | 10.10p | 10.60p | 39800 |
| 16/11/2018 | 11.00p | 11.50p | 10.50p | 10.75p | 49879 |
| 15/11/2018 | 11.25p | 12.00p | 10.50p | 11.00p | 20049 |
| 14/11/2018 | 11.75p | 12.13p | 10.50p | 11.25p | 180345 |
| 13/11/2018 | 12.25p | 12.65p | 11.00p | 11.50p | 150738 |
| 12/11/2018 | 12.25p | 12.70p | 11.60p | 12.25p | 21542 |
| 09/11/2018 | 11.25p | 12.63p | 11.05p | 12.25p | 161357 |
| 08/11/2018 | 11.50p | 11.75p | 11.05p | 11.25p | 23160 |
| 07/11/2018 | 11.00p | 11.50p | 10.50p | 11.50p | 43914 |
| 06/11/2018 | 11.25p | 11.25p | 10.50p | 11.00p | 121396 |
| 05/11/2018 | 11.75p | 11.80p | 10.50p | 11.25p | 103162 |
| 02/11/2018 | 11.75p | 12.50p | 10.70p | 11.75p | 58000 |
| 01/11/2018 | 12.25p | 12.70p | 11.00p | 11.75p | 53855 |
| 31/10/2018 | 11.50p | 11.50p | 11.18p | 11.50p | 29274 |
*Close Price adjusted for both dividends and splits