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
China Nonferrous Gold Limited (DI) (CNG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2022 | 4.44p | 3.75p | 3.50p | 3.75p | 20000 |
| 28/09/2022 | 4.44p | 4.50p | 3.60p | 3.75p | 30233 |
| 27/09/2022 | 4.44p | 4.50p | 3.50p | 4.00p | 9867 |
| 26/09/2022 | 3.72p | 4.30p | 4.10p | 4.30p | 3737 |
| 23/09/2022 | 3.72p | 4.50p | 4.00p | 4.00p | 300 |
| 22/09/2022 | 3.72p | 4.50p | 4.00p | 4.00p | 44 |
| 21/09/2022 | 3.72p | 4.09p | 4.00p | 4.00p | 48 |
| 20/09/2022 | 3.72p | 4.00p | 3.84p | 4.00p | 142 |
| 16/09/2022 | 3.72p | 3.78p | 3.78p | 3.78p | 0 |
| 15/09/2022 | 3.72p | 3.78p | 3.78p | 3.78p | 0 |
| 14/09/2022 | 3.72p | 3.83p | 3.78p | 3.78p | 25875 |
| 13/09/2022 | 3.72p | 4.03p | 3.52p | 3.78p | 898 |
| 12/09/2022 | 3.72p | 4.14p | 3.52p | 3.83p | 24874 |
| 09/09/2022 | 3.72p | 4.02p | 3.83p | 3.83p | 24776 |
| 08/09/2022 | 3.72p | 4.14p | 3.60p | 3.87p | 37556 |
| 07/09/2022 | 3.72p | 4.10p | 3.83p | 3.83p | 0 |
| 06/09/2022 | 3.72p | 4.48p | 4.09p | 4.10p | 2992 |
| 05/09/2022 | 3.72p | 4.48p | 3.72p | 4.10p | 2630 |
| 02/09/2022 | 3.72p | 4.48p | 4.10p | 4.10p | 44 |
| 01/09/2022 | 3.72p | 4.10p | 4.10p | 4.10p | 0 |
| 31/08/2022 | 3.72p | 4.10p | 4.10p | 4.10p | 0 |
| 30/08/2022 | 3.72p | 4.48p | 4.10p | 4.10p | 78 |
| 26/08/2022 | 3.72p | 4.11p | 4.11p | 4.11p | 0 |
| 25/08/2022 | 3.72p | 4.48p | 4.11p | 4.11p | 92 |
| 24/08/2022 | 3.72p | 4.48p | 3.74p | 4.11p | 1349 |
| 23/08/2022 | 3.72p | 4.48p | 3.72p | 3.99p | 585 |
| 22/08/2022 | 4.28p | 4.48p | 4.10p | 4.10p | 2506 |
| 19/08/2022 | 4.28p | 4.48p | 4.15p | 4.15p | 44 |
| 18/08/2022 | 4.28p | 4.15p | 4.15p | 4.15p | 0 |
| 17/08/2022 | 4.28p | 4.48p | 4.15p | 4.15p | 587 |
| 16/08/2022 | 4.28p | 4.48p | 4.00p | 4.15p | 26225 |
| 15/08/2022 | 4.00p | 4.48p | 3.72p | 4.15p | 158723 |
| 12/08/2022 | 4.28p | 4.48p | 4.24p | 4.24p | 118 |
| 11/08/2022 | 4.28p | 4.48p | 4.24p | 4.24p | 44 |
| 10/08/2022 | 4.28p | 4.28p | 4.00p | 4.25p | 57824 |
| 09/08/2022 | 4.28p | 4.60p | 4.28p | 4.60p | 10118 |
| 08/08/2022 | 4.28p | 4.98p | 4.28p | 4.63p | 2247 |
| 05/08/2022 | 4.28p | 4.98p | 4.28p | 4.63p | 10454 |
| 04/08/2022 | 4.28p | 4.98p | 4.28p | 4.63p | 10949 |
| 03/08/2022 | 4.28p | 4.73p | 4.28p | 4.60p | 11057 |
| 02/08/2022 | 4.28p | 4.64p | 4.28p | 4.64p | 10000 |
| 01/08/2022 | 4.28p | 4.70p | 4.28p | 4.64p | 1539 |
| 29/07/2022 | 4.30p | 4.98p | 4.28p | 4.64p | 10724 |
| 28/07/2022 | 4.30p | 5.00p | 4.28p | 4.64p | 19307 |
| 27/07/2022 | 4.30p | 5.00p | 4.30p | 4.64p | 61769 |
| 26/07/2022 | 4.28p | 4.64p | 4.28p | 4.64p | 10000 |
| 25/07/2022 | 4.28p | 4.92p | 4.28p | 4.39p | 16401 |
| 22/07/2022 | 4.28p | 5.00p | 4.64p | 4.64p | 1000 |
| 21/07/2022 | 4.28p | 5.00p | 4.28p | 4.64p | 10090 |
| 20/07/2022 | 4.28p | 5.00p | 4.28p | 4.64p | 813 |
| 19/07/2022 | 4.28p | 4.64p | 4.28p | 4.64p | 1247 |
| 18/07/2022 | 4.28p | 4.98p | 4.28p | 4.64p | 21296 |
| 15/07/2022 | 4.28p | 4.64p | 4.64p | 4.64p | 0 |
| 14/07/2022 | 4.28p | 5.00p | 4.28p | 4.64p | 20182 |
| 13/07/2022 | 4.78p | 4.64p | 4.64p | 4.64p | 0 |
| 12/07/2022 | 4.78p | 4.98p | 4.50p | 4.64p | 137293 |
| 11/07/2022 | 4.56p | 4.75p | 4.50p | 4.75p | 46130 |
| 08/07/2022 | 4.56p | 5.45p | 4.50p | 4.61p | 23443 |
| 07/07/2022 | 5.70p | 5.03p | 4.56p | 5.03p | 10000 |
| 06/07/2022 | 5.70p | 5.16p | 5.08p | 5.16p | 0 |
| 05/07/2022 | 5.70p | 5.08p | 4.56p | 5.08p | 10000 |
| 04/07/2022 | 5.70p | 5.08p | 4.56p | 5.08p | 3146 |
| 01/07/2022 | 5.70p | 5.70p | 4.52p | 5.16p | 91454 |
| 30/06/2022 | 5.00p | 5.20p | 4.55p | 5.14p | 323014 |
| 29/06/2022 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
| 28/06/2022 | 5.50p | 5.78p | 5.78p | 5.78p | 0 |
| 27/06/2022 | 5.50p | 5.78p | 5.67p | 5.78p | 2030 |
| 24/06/2022 | 5.50p | 5.75p | 5.58p | 5.75p | 0 |
| 23/06/2022 | 5.50p | 5.67p | 5.58p | 5.58p | 17484 |
| 22/06/2022 | 5.50p | 5.78p | 5.75p | 5.78p | 0 |
| 21/06/2022 | 5.50p | 5.75p | 5.36p | 5.75p | 10000 |
| 20/06/2022 | 5.50p | 5.70p | 5.50p | 5.68p | 51197 |
| 17/06/2022 | 6.45p | 6.40p | 5.50p | 5.98p | 10042 |
| 16/06/2022 | 6.45p | 5.98p | 5.60p | 5.98p | 72786 |
| 15/06/2022 | 6.45p | 6.00p | 5.98p | 5.98p | 0 |
| 14/06/2022 | 6.45p | 6.00p | 5.75p | 6.00p | 0 |
| 13/06/2022 | 6.45p | 5.75p | 5.39p | 5.75p | 260494 |
| 10/06/2022 | 6.45p | 6.36p | 5.75p | 6.00p | 81151 |
| 09/06/2022 | 6.45p | 6.40p | 6.00p | 6.00p | 100 |
| 08/06/2022 | 6.45p | 6.00p | 6.00p | 6.00p | 0 |
| 07/06/2022 | 6.45p | 6.44p | 6.00p | 6.00p | 325710 |
| 06/06/2022 | 6.45p | 6.00p | 5.55p | 6.00p | 1765 |
| 01/06/2022 | 6.45p | 5.98p | 5.63p | 5.98p | 47 |
| 31/05/2022 | 6.45p | 6.45p | 6.00p | 6.00p | 831 |
| 27/05/2022 | 5.50p | 5.73p | 5.73p | 5.73p | 0 |
| 26/05/2022 | 5.50p | 5.91p | 5.73p | 5.73p | 2000 |
| 25/05/2022 | 5.50p | 5.73p | 5.50p | 5.73p | 54 |
| 24/05/2022 | 5.50p | 5.73p | 5.73p | 5.73p | 0 |
| 23/05/2022 | 5.50p | 5.91p | 5.50p | 5.73p | 46282 |
| 20/05/2022 | 5.50p | 5.73p | 5.63p | 5.73p | 1901 |
| 19/05/2022 | 5.50p | 5.73p | 5.63p | 5.73p | 982 |
| 18/05/2022 | 5.50p | 5.80p | 5.73p | 5.73p | 1000 |
| 17/05/2022 | 5.50p | 5.73p | 5.63p | 5.73p | 6086 |
| 16/05/2022 | 5.50p | 5.91p | 5.50p | 5.73p | 7190 |
| 13/05/2022 | 5.50p | 5.75p | 5.73p | 5.73p | 22 |
| 12/05/2022 | 5.50p | 5.80p | 5.73p | 5.73p | 180 |
| 11/05/2022 | 5.50p | 5.91p | 5.75p | 5.75p | 50602 |
| 10/05/2022 | 5.50p | 5.90p | 5.50p | 5.90p | 23398 |
| 09/05/2022 | 5.55p | 5.90p | 5.50p | 5.90p | 253949 |
| 06/05/2022 | 6.30p | 6.85p | 5.50p | 6.18p | 135 |
| 05/05/2022 | 6.30p | 6.27p | 5.75p | 6.20p | 1904 |
| 04/05/2022 | 6.30p | 6.50p | 6.00p | 6.00p | 180 |
| 03/05/2022 | 6.30p | 6.18p | 6.18p | 6.18p | 0 |
| 29/04/2022 | 6.30p | 6.18p | 6.06p | 6.18p | 17215 |
| 28/04/2022 | 6.30p | 6.20p | 6.18p | 6.20p | 0 |
| 27/04/2022 | 6.30p | 6.18p | 5.50p | 6.18p | 9 |
| 26/04/2022 | 6.30p | 6.30p | 6.20p | 6.20p | 0 |
| 25/04/2022 | 6.30p | 6.23p | 6.09p | 6.23p | 100000 |
| 22/04/2022 | 6.30p | 6.49p | 5.55p | 6.00p | 357399 |
| 21/04/2022 | 6.00p | 6.03p | 5.55p | 6.03p | 2206 |
| 20/04/2022 | 6.50p | 6.03p | 6.00p | 6.03p | 0 |
| 19/04/2022 | 6.50p | 6.50p | 6.00p | 6.00p | 98498 |
| 14/04/2022 | 6.55p | 6.35p | 6.00p | 6.00p | 146953 |
| 13/04/2022 | 6.55p | 6.35p | 5.60p | 6.03p | 1674 |
| 12/04/2022 | 6.55p | 6.03p | 5.84p | 6.03p | 35000 |
| 11/04/2022 | 6.55p | 6.50p | 6.00p | 6.03p | 81136 |
| 08/04/2022 | 6.55p | 6.34p | 6.00p | 6.03p | 307540 |
| 07/04/2022 | 6.55p | 6.45p | 5.77p | 6.15p | 764363 |
| 06/04/2022 | 6.55p | 6.03p | 6.03p | 6.03p | 0 |
| 05/04/2022 | 6.55p | 6.55p | 6.03p | 6.03p | 599 |
| 04/04/2022 | 6.55p | 6.60p | 6.00p | 6.03p | 40721 |
| 01/04/2022 | 5.80p | 6.80p | 5.80p | 6.28p | 170851 |
| 31/03/2022 | 6.45p | 6.20p | 5.77p | 6.20p | 43 |
| 30/03/2022 | 6.45p | 6.75p | 6.15p | 6.15p | 37 |
| 29/03/2022 | 6.50p | 6.45p | 6.03p | 6.03p | 35594 |
| 28/03/2022 | 6.50p | 6.45p | 5.60p | 6.05p | 201095 |
| 25/03/2022 | 6.50p | 6.50p | 6.05p | 6.08p | 775413 |
| 24/03/2022 | 6.05p | 6.80p | 5.55p | 6.03p | 529072 |
| 23/03/2022 | 6.45p | 6.55p | 6.20p | 6.50p | 51015 |
| 22/03/2022 | 6.45p | 7.10p | 6.05p | 6.53p | 450232 |
| 21/03/2022 | 6.45p | 7.05p | 6.26p | 6.55p | 110466 |
| 18/03/2022 | 6.45p | 6.80p | 5.81p | 6.50p | 327372 |
| 17/03/2022 | 6.45p | 6.45p | 6.10p | 6.10p | 15077 |
| 16/03/2022 | 6.45p | 6.45p | 5.20p | 6.05p | 14319 |
| 15/03/2022 | 5.50p | 6.45p | 5.20p | 5.75p | 10480 |
| 14/03/2022 | 5.50p | 6.50p | 5.25p | 5.75p | 82213 |
| 11/03/2022 | 5.50p | 6.08p | 5.98p | 5.98p | 2965 |
| 10/03/2022 | 5.50p | 6.17p | 5.50p | 5.75p | 70003 |
| 09/03/2022 | 6.15p | 6.45p | 5.00p | 5.75p | 154694 |
| 08/03/2022 | 6.15p | 5.63p | 5.25p | 5.63p | 28275 |
| 07/03/2022 | 6.15p | 5.95p | 5.00p | 5.50p | 450 |
| 04/03/2022 | 6.15p | 6.23p | 5.30p | 5.65p | 380869 |
| 03/03/2022 | 5.85p | 6.60p | 5.80p | 6.35p | 1255 |
| 02/03/2022 | 5.85p | 6.55p | 5.78p | 5.78p | 638291 |
| 01/03/2022 | 5.95p | 6.18p | 5.52p | 5.70p | 488545 |
| 28/02/2022 | 6.50p | 6.85p | 6.11p | 6.38p | 376074 |
| 25/02/2022 | 6.55p | 6.90p | 6.50p | 6.70p | 940803 |
| 24/02/2022 | 6.70p | 7.50p | 5.95p | 6.50p | 322984 |
| 23/02/2022 | 6.90p | 6.90p | 6.70p | 6.80p | 129477 |
| 22/02/2022 | 6.90p | 7.00p | 6.70p | 6.83p | 266089 |
| 21/02/2022 | 7.60p | 7.85p | 6.90p | 6.95p | 466231 |
| 18/02/2022 | 7.60p | 8.11p | 7.60p | 8.05p | 25206 |
| 17/02/2022 | 8.00p | 8.50p | 7.60p | 7.83p | 111491 |
| 16/02/2022 | 7.05p | 8.10p | 7.00p | 7.00p | 50658 |
| 15/02/2022 | 7.00p | 7.75p | 7.00p | 7.75p | 97 |
| 14/02/2022 | 7.00p | 8.45p | 7.00p | 7.75p | 421 |
| 11/02/2022 | 8.60p | 7.84p | 7.50p | 7.73p | 214000 |
| 10/02/2022 | 8.60p | 8.20p | 7.58p | 8.20p | 10216 |
| 09/02/2022 | 8.60p | 8.80p | 7.75p | 7.75p | 550363 |
| 08/02/2022 | 8.75p | 9.03p | 8.75p | 9.03p | 18 |
| 07/02/2022 | 8.75p | 9.30p | 8.60p | 9.30p | 50739 |
| 04/02/2022 | 8.75p | 8.93p | 8.75p | 8.93p | 3000 |
| 03/02/2022 | 9.25p | 9.19p | 8.93p | 8.93p | 1 |
| 02/02/2022 | 9.25p | 9.25p | 8.68p | 8.93p | 50001 |
| 01/02/2022 | 9.20p | 9.24p | 8.71p | 8.93p | 80267 |
| 31/01/2022 | 8.60p | 8.95p | 8.60p | 8.95p | 42756 |
| 28/01/2022 | 8.65p | 9.90p | 8.60p | 9.25p | 130678 |
| 27/01/2022 | 9.10p | 9.31p | 8.88p | 8.88p | 310311 |
| 26/01/2022 | 9.25p | 10.59p | 9.25p | 9.65p | 514633 |
| 25/01/2022 | 9.85p | 9.85p | 9.45p | 9.50p | 83624 |
| 24/01/2022 | 9.95p | 10.20p | 9.25p | 10.20p | 46024 |
| 21/01/2022 | 10.00p | 10.00p | 9.25p | 9.80p | 289235 |
| 20/01/2022 | 9.10p | 10.50p | 9.05p | 10.00p | 1311238 |
| 19/01/2022 | 9.05p | 9.50p | 9.00p | 9.35p | 551246 |
| 18/01/2022 | 9.45p | 9.76p | 9.02p | 9.10p | 435055 |
| 17/01/2022 | 8.65p | 9.45p | 8.60p | 9.05p | 3511 |
| 14/01/2022 | 8.95p | 9.03p | 8.87p | 9.03p | 253115 |
| 13/01/2022 | 8.10p | 8.95p | 8.10p | 8.55p | 342 |
| 12/01/2022 | 8.35p | 8.48p | 8.05p | 8.48p | 55680 |
| 10/01/2022 | 8.60p | 9.45p | 8.60p | 8.60p | 27475 |
| 07/01/2022 | 8.15p | 8.55p | 8.15p | 8.25p | 63900 |
| 06/01/2022 | 8.10p | 8.49p | 7.60p | 8.30p | 392039 |
| 05/01/2022 | 8.00p | 8.00p | 7.16p | 8.00p | 5717 |
| 04/01/2022 | 7.20p | 7.58p | 7.18p | 7.58p | 235747 |
| 03/01/2022 | 6.80p | 7.20p | 6.98p | 6.98p | 50 |
| 31/12/2021 | 6.80p | 7.20p | 6.98p | 6.98p | 50 |
| 30/12/2021 | 6.80p | 7.45p | 6.80p | 7.03p | 26162 |
| 29/12/2021 | 6.70p | 7.50p | 6.70p | 7.10p | 1615 |
| 28/12/2021 | 7.20p | 7.20p | 6.70p | 6.98p | 603 |
| 27/12/2021 | 7.20p | 7.20p | 6.70p | 6.98p | 603 |
| 24/12/2021 | 7.20p | 7.20p | 6.70p | 6.98p | 603 |
| 23/12/2021 | 7.20p | 7.03p | 6.98p | 6.98p | 0 |
| 22/12/2021 | 7.20p | 7.25p | 6.60p | 7.03p | 171670 |
| 21/12/2021 | 6.60p | 7.20p | 6.55p | 6.55p | 1782 |
| 20/12/2021 | 7.05p | 6.90p | 6.56p | 6.88p | 15116 |
| 17/12/2021 | 7.05p | 7.14p | 6.65p | 6.88p | 11000 |
| 16/12/2021 | 7.05p | 7.20p | 6.81p | 6.85p | 331429 |
| 15/12/2021 | 7.05p | 7.95p | 7.00p | 7.48p | 56 |
| 14/12/2021 | 7.05p | 7.95p | 7.05p | 7.48p | 19942 |
| 13/12/2021 | 7.00p | 7.95p | 7.00p | 7.48p | 30865 |
*Close Price adjusted for both dividends and splits