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 |
|---|---|---|---|---|---|
| 07/08/2019 | 7.50p | 8.64p | 7.05p | 8.08p | 378633 |
| 06/08/2019 | 8.05p | 8.20p | 7.55p | 7.65p | 124811 |
| 05/08/2019 | 7.00p | 8.45p | 6.91p | 8.05p | 391775 |
| 02/08/2019 | 6.95p | 7.15p | 6.80p | 6.98p | 239000 |
| 01/08/2019 | 7.50p | 7.38p | 7.13p | 7.13p | 0 |
| 31/07/2019 | 7.50p | 7.50p | 6.93p | 7.38p | 94058 |
| 30/07/2019 | 8.00p | 8.50p | 7.90p | 8.08p | 67582 |
| 29/07/2019 | 7.10p | 8.39p | 7.10p | 7.98p | 228933 |
| 26/07/2019 | 7.50p | 8.50p | 7.10p | 7.10p | 117688 |
| 25/07/2019 | 7.00p | 8.39p | 7.00p | 7.68p | 203381 |
| 24/07/2019 | 7.20p | 7.20p | 6.98p | 6.98p | 50000 |
| 23/07/2019 | 8.30p | 8.50p | 7.20p | 7.20p | 48530 |
| 22/07/2019 | 7.10p | 8.86p | 6.94p | 7.98p | 397634 |
| 19/07/2019 | 6.95p | 8.64p | 6.30p | 7.08p | 893712 |
| 18/07/2019 | 4.94p | 6.45p | 4.94p | 6.00p | 701201 |
| 17/07/2019 | 4.92p | 5.45p | 4.92p | 5.14p | 123945 |
| 16/07/2019 | 4.90p | 4.91p | 4.90p | 4.91p | 50000 |
| 15/07/2019 | 4.88p | 5.30p | 5.24p | 5.30p | 0 |
| 12/07/2019 | 4.88p | 5.65p | 4.74p | 5.24p | 388332 |
| 11/07/2019 | 4.62p | 4.89p | 4.65p | 4.65p | 0 |
| 10/07/2019 | 4.62p | 4.89p | 4.62p | 4.89p | 150000 |
| 09/07/2019 | 4.84p | 4.80p | 4.62p | 4.62p | 0 |
| 08/07/2019 | 4.84p | 4.84p | 4.80p | 4.80p | 250000 |
| 05/07/2019 | 5.15p | 4.93p | 4.84p | 4.84p | 0 |
| 04/07/2019 | 5.15p | 5.03p | 4.93p | 4.93p | 0 |
| 03/07/2019 | 5.15p | 5.55p | 4.97p | 5.03p | 171387 |
| 02/07/2019 | 5.00p | 5.13p | 4.80p | 5.13p | 216269 |
| 01/07/2019 | 5.00p | 5.65p | 4.25p | 4.65p | 269024 |
| 28/06/2019 | 4.81p | 4.81p | 4.55p | 4.59p | 117235 |
| 27/06/2019 | 5.10p | 5.14p | 4.83p | 4.83p | 0 |
| 26/06/2019 | 5.10p | 5.14p | 5.05p | 5.14p | 0 |
| 25/06/2019 | 5.10p | 6.25p | 5.05p | 5.05p | 86155 |
| 24/06/2019 | 5.20p | 6.10p | 4.81p | 5.65p | 345558 |
| 21/06/2019 | 4.00p | 5.80p | 4.00p | 5.19p | 282401 |
| 20/06/2019 | 3.50p | 4.40p | 3.48p | 3.95p | 333133 |
| 19/06/2019 | 3.66p | 3.66p | 3.44p | 3.47p | 58306 |
| 18/06/2019 | 3.50p | 4.20p | 3.16p | 3.65p | 282143 |
| 17/06/2019 | 3.70p | 3.84p | 3.49p | 3.49p | 172469 |
| 14/06/2019 | 3.40p | 3.95p | 3.22p | 3.70p | 265617 |
| 13/06/2019 | 3.06p | 3.74p | 3.06p | 3.17p | 34260 |
| 12/06/2019 | 3.32p | 3.85p | 3.30p | 3.42p | 292890 |
| 11/06/2019 | 3.05p | 3.38p | 3.05p | 3.16p | 151858 |
| 10/06/2019 | 3.50p | 3.50p | 3.37p | 3.37p | 75000 |
| 07/06/2019 | 3.82p | 4.45p | 3.75p | 3.90p | 96937 |
| 06/06/2019 | 3.10p | 3.45p | 3.05p | 3.32p | 383272 |
| 05/06/2019 | 2.70p | 2.70p | 2.61p | 2.65p | 100048 |
| 04/06/2019 | 2.76p | 3.21p | 2.69p | 2.69p | 103000 |
| 03/06/2019 | 3.00p | 3.00p | 2.76p | 2.76p | 123841 |
| 31/05/2019 | 3.12p | 3.38p | 2.96p | 2.96p | 184860 |
| 30/05/2019 | 2.78p | 3.11p | 2.78p | 3.11p | 100000 |
| 29/05/2019 | 3.04p | 3.07p | 2.78p | 2.78p | 0 |
| 28/05/2019 | 3.04p | 3.45p | 3.04p | 3.07p | 142955 |
| 24/05/2019 | 2.60p | 3.10p | 2.60p | 3.10p | 121681 |
| 23/05/2019 | 2.66p | 2.61p | 2.59p | 2.59p | 0 |
| 22/05/2019 | 2.66p | 2.66p | 2.61p | 2.61p | 30283 |
| 21/05/2019 | 2.68p | 2.68p | 2.65p | 2.65p | 130000 |
| 20/05/2019 | 2.90p | 2.75p | 2.68p | 2.68p | 0 |
| 17/05/2019 | 2.90p | 2.90p | 2.75p | 2.75p | 10000 |
| 16/05/2019 | 2.99p | 2.99p | 2.90p | 2.90p | 1000 |
| 15/05/2019 | 2.78p | 3.20p | 2.76p | 3.20p | 192164 |
| 14/05/2019 | 3.06p | 3.12p | 2.77p | 2.77p | 0 |
| 13/05/2019 | 3.06p | 3.12p | 3.06p | 3.12p | 19244 |
| 10/05/2019 | 2.99p | 2.70p | 2.65p | 2.65p | 0 |
| 09/05/2019 | 2.99p | 2.99p | 2.63p | 2.70p | 110571 |
| 08/05/2019 | 2.63p | 2.99p | 2.63p | 2.79p | 72685 |
| 07/05/2019 | 2.74p | 3.12p | 2.74p | 3.12p | 100000 |
| 03/05/2019 | 3.00p | 3.00p | 2.73p | 2.73p | 87273 |
| 02/05/2019 | 2.80p | 3.21p | 3.04p | 3.04p | 0 |
| 01/05/2019 | 2.80p | 3.21p | 3.12p | 3.21p | 0 |
| 30/04/2019 | 2.80p | 3.12p | 2.80p | 3.12p | 122000 |
| 29/04/2019 | 2.62p | 2.79p | 2.62p | 2.79p | 19958 |
| 26/04/2019 | 2.80p | 3.25p | 2.80p | 3.12p | 202408 |
| 25/04/2019 | 3.30p | 3.12p | 2.79p | 2.79p | 0 |
| 24/04/2019 | 3.30p | 3.30p | 3.12p | 3.12p | 8863 |
| 23/04/2019 | 2.68p | 2.77p | 2.68p | 2.77p | 28205 |
| 18/04/2019 | 2.76p | 3.32p | 2.99p | 2.99p | 0 |
| 17/04/2019 | 2.76p | 3.43p | 2.76p | 3.32p | 114598 |
| 16/04/2019 | 3.02p | 3.02p | 2.76p | 2.76p | 30000 |
| 15/04/2019 | 3.62p | 3.62p | 3.01p | 3.01p | 464980 |
| 12/04/2019 | 3.76p | 4.03p | 3.76p | 4.03p | 110000 |
| 11/04/2019 | 3.84p | 4.03p | 3.76p | 3.76p | 0 |
| 10/04/2019 | 3.84p | 4.03p | 3.71p | 4.03p | 165000 |
| 09/04/2019 | 3.83p | 3.83p | 3.74p | 3.74p | 8542 |
| 08/04/2019 | 3.92p | 3.92p | 3.83p | 3.92p | 30650 |
| 05/04/2019 | 3.94p | 4.25p | 3.92p | 3.92p | 179484 |
| 04/04/2019 | 3.54p | 3.56p | 3.53p | 3.53p | 0 |
| 03/04/2019 | 3.54p | 3.63p | 3.54p | 3.56p | 56762 |
| 02/04/2019 | 3.74p | 3.74p | 3.63p | 3.63p | 39839 |
| 01/04/2019 | 3.91p | 3.91p | 3.72p | 3.91p | 0 |
| 29/03/2019 | 3.91p | 3.91p | 3.72p | 3.72p | 53081 |
| 28/03/2019 | 3.56p | 3.91p | 3.53p | 3.91p | 0 |
| 27/03/2019 | 3.56p | 3.56p | 3.53p | 3.53p | 30000 |
| 26/03/2019 | 4.45p | 4.45p | 3.56p | 3.56p | 4087 |
| 25/03/2019 | 3.50p | 3.65p | 3.50p | 3.63p | 25301 |
| 22/03/2019 | 4.45p | 4.45p | 3.91p | 3.91p | 901 |
| 21/03/2019 | 4.04p | 4.15p | 4.00p | 4.00p | 122072 |
| 20/03/2019 | 4.10p | 4.10p | 4.03p | 4.03p | 30000 |
| 19/03/2019 | 4.16p | 4.16p | 4.12p | 4.12p | 10000 |
| 18/03/2019 | 4.44p | 4.20p | 4.15p | 4.15p | 0 |
| 15/03/2019 | 4.44p | 4.44p | 4.20p | 4.20p | 2252 |
| 14/03/2019 | 4.12p | 4.78p | 4.44p | 4.44p | 0 |
| 13/03/2019 | 4.12p | 4.78p | 4.12p | 4.78p | 100000 |
| 12/03/2019 | 4.16p | 4.13p | 4.12p | 4.12p | 0 |
| 11/03/2019 | 4.16p | 5.25p | 4.13p | 4.13p | 109605 |
| 08/03/2019 | 4.30p | 4.20p | 4.15p | 4.15p | 0 |
| 07/03/2019 | 4.30p | 4.30p | 4.20p | 4.20p | 5250 |
| 06/03/2019 | 4.52p | 4.50p | 4.30p | 4.30p | 0 |
| 05/03/2019 | 4.52p | 4.72p | 4.50p | 4.50p | 95000 |
| 04/03/2019 | 4.52p | 5.25p | 4.51p | 4.51p | 70795 |
| 01/03/2019 | 4.70p | 4.53p | 4.52p | 4.52p | 0 |
| 28/02/2019 | 4.70p | 4.55p | 4.53p | 4.53p | 0 |
| 27/02/2019 | 4.70p | 4.60p | 4.55p | 4.55p | 0 |
| 26/02/2019 | 4.70p | 4.70p | 4.60p | 4.60p | 80000 |
| 25/02/2019 | 5.05p | 4.80p | 4.69p | 4.69p | 0 |
| 22/02/2019 | 5.05p | 5.05p | 4.80p | 4.80p | 40000 |
| 21/02/2019 | 5.10p | 5.10p | 5.05p | 5.05p | 30000 |
| 20/02/2019 | 5.15p | 5.15p | 5.08p | 5.08p | 148600 |
| 19/02/2019 | 5.00p | 5.13p | 5.00p | 5.13p | 20000 |
| 18/02/2019 | 5.49p | 5.48p | 5.25p | 5.25p | 0 |
| 15/02/2019 | 5.49p | 5.49p | 5.05p | 5.48p | 15482 |
| 14/02/2019 | 5.00p | 5.48p | 5.48p | 5.48p | 0 |
| 13/02/2019 | 5.00p | 5.48p | 5.48p | 5.48p | 0 |
| 12/02/2019 | 5.00p | 5.48p | 5.10p | 5.48p | 0 |
| 11/02/2019 | 5.00p | 5.20p | 5.10p | 5.10p | 0 |
| 08/02/2019 | 5.00p | 5.69p | 5.00p | 5.20p | 162078 |
| 07/02/2019 | 5.25p | 5.38p | 5.33p | 5.38p | 0 |
| 06/02/2019 | 5.25p | 5.33p | 5.00p | 5.33p | 88031 |
| 05/02/2019 | 4.52p | 5.24p | 4.52p | 5.24p | 37868 |
| 04/02/2019 | 4.66p | 5.33p | 4.66p | 5.33p | 141223 |
| 01/02/2019 | 4.76p | 4.76p | 4.63p | 4.63p | 69400 |
| 31/01/2019 | 4.96p | 4.96p | 4.55p | 4.74p | 55000 |
| 30/01/2019 | 5.10p | 5.10p | 4.95p | 4.95p | 5500 |
| 29/01/2019 | 5.20p | 5.75p | 4.58p | 5.08p | 389374 |
| 28/01/2019 | 4.66p | 4.66p | 4.52p | 4.58p | 65073 |
| 25/01/2019 | 4.50p | 4.78p | 4.50p | 4.64p | 67165 |
| 24/01/2019 | 4.69p | 5.08p | 4.78p | 4.78p | 0 |
| 23/01/2019 | 4.69p | 5.25p | 4.69p | 5.08p | 59334 |
| 22/01/2019 | 5.50p | 5.07p | 4.95p | 4.95p | 0 |
| 21/01/2019 | 5.50p | 5.70p | 4.49p | 5.07p | 340768 |
| 18/01/2019 | 6.80p | 6.80p | 6.00p | 6.33p | 126705 |
| 17/01/2019 | 7.00p | 7.02p | 7.00p | 7.00p | 65442 |
| 16/01/2019 | 7.55p | 7.23p | 7.13p | 7.13p | 0 |
| 15/01/2019 | 7.55p | 7.45p | 7.23p | 7.23p | 0 |
| 14/01/2019 | 7.55p | 7.55p | 7.15p | 7.45p | 90000 |
| 11/01/2019 | 8.25p | 8.25p | 7.62p | 7.88p | 30000 |
| 10/01/2019 | 8.10p | 8.50p | 8.25p | 8.25p | 0 |
| 09/01/2019 | 8.10p | 8.98p | 8.50p | 8.50p | 0 |
| 08/01/2019 | 8.10p | 8.98p | 8.10p | 8.98p | 100000 |
| 07/01/2019 | 8.10p | 8.18p | 8.10p | 8.10p | 0 |
| 04/01/2019 | 8.10p | 8.18p | 8.10p | 8.18p | 20000 |
| 03/01/2019 | 8.60p | 8.60p | 8.10p | 8.35p | 43197 |
| 02/01/2019 | 8.10p | 9.05p | 8.10p | 8.58p | 21336 |
| 31/12/2018 | 8.55p | 9.03p | 8.55p | 9.03p | 100000 |
| 28/12/2018 | 8.55p | 9.05p | 8.55p | 8.55p | 0 |
| 27/12/2018 | 8.55p | 9.05p | 8.55p | 9.05p | 156372 |
| 24/12/2018 | 9.00p | 9.00p | 8.55p | 8.55p | 80541 |
| 21/12/2018 | 9.50p | 9.50p | 8.93p | 8.93p | 52236 |
| 20/12/2018 | 8.95p | 9.50p | 8.95p | 9.50p | 140000 |
| 19/12/2018 | 8.05p | 9.00p | 8.05p | 9.00p | 200000 |
| 18/12/2018 | 9.00p | 9.01p | 7.38p | 8.03p | 166170 |
| 17/12/2018 | 9.50p | 9.90p | 9.03p | 9.03p | 115429 |
| 14/12/2018 | 9.00p | 9.05p | 8.95p | 9.05p | 77709 |
| 13/12/2018 | 9.90p | 9.90p | 9.00p | 9.08p | 20257 |
| 12/12/2018 | 9.00p | 9.25p | 9.00p | 9.13p | 85302 |
| 11/12/2018 | 9.45p | 9.45p | 9.00p | 9.23p | 30541 |
| 10/12/2018 | 10.00p | 10.00p | 9.45p | 9.45p | 5541 |
| 07/12/2018 | 9.50p | 9.95p | 9.13p | 9.13p | 151986 |
| 06/12/2018 | 9.45p | 9.75p | 9.00p | 9.25p | 129707 |
| 05/12/2018 | 9.05p | 9.52p | 9.05p | 9.50p | 105028 |
| 04/12/2018 | 8.50p | 9.03p | 8.50p | 9.03p | 707428 |
| 03/12/2018 | 7.95p | 9.15p | 7.93p | 8.60p | 54764 |
| 30/11/2018 | 6.95p | 7.48p | 6.55p | 7.48p | 415228 |
| 29/11/2018 | 5.55p | 6.33p | 6.23p | 6.33p | 0 |
| 28/11/2018 | 5.55p | 6.23p | 5.55p | 6.23p | 0 |
| 27/11/2018 | 5.55p | 6.23p | 5.55p | 6.23p | 5363 |
| 26/11/2018 | 6.24p | 6.24p | 6.23p | 6.23p | 1968 |
| 23/11/2018 | 5.98p | 5.98p | 5.73p | 5.73p | 7079 |
| 22/11/2018 | 5.47p | 5.98p | 5.47p | 5.98p | 103300 |
| 21/11/2018 | 5.05p | 5.98p | 5.05p | 5.98p | 162747 |
| 20/11/2018 | 4.77p | 5.99p | 4.55p | 5.26p | 36173 |
| 19/11/2018 | 6.40p | 6.40p | 5.30p | 5.75p | 86301 |
| 16/11/2018 | 5.00p | 6.90p | 4.37p | 5.60p | 519781 |
| 15/11/2018 | 4.35p | 4.35p | 3.99p | 3.99p | 22222 |
| 14/11/2018 | 3.83p | 3.99p | 3.83p | 3.99p | 26099 |
| 13/11/2018 | 3.50p | 3.49p | 3.49p | 3.49p | 0 |
| 12/11/2018 | 3.50p | 3.50p | 3.49p | 3.49p | 0 |
| 09/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/11/2018 | 3.50p | 4.00p | 3.50p | 3.50p | 138000 |
| 06/11/2018 | 3.85p | 3.99p | 3.99p | 3.99p | 0 |
| 05/11/2018 | 3.85p | 3.99p | 3.99p | 3.99p | 0 |
| 02/11/2018 | 3.85p | 3.99p | 3.99p | 3.99p | 0 |
| 01/11/2018 | 3.85p | 3.99p | 3.85p | 3.99p | 20000 |
| 31/10/2018 | 4.00p | 3.50p | 3.50p | 3.50p | 0 |
| 30/10/2018 | 4.00p | 4.00p | 3.49p | 3.50p | 0 |
| 29/10/2018 | 4.00p | 4.00p | 3.49p | 3.49p | 8475 |
| 26/10/2018 | 3.00p | 3.50p | 3.49p | 3.49p | 0 |
| 25/10/2018 | 3.00p | 3.50p | 3.50p | 3.50p | 0 |
| 24/10/2018 | 3.00p | 3.50p | 3.00p | 3.50p | 20000 |
| 23/10/2018 | 3.95p | 3.50p | 3.49p | 3.49p | 0 |
*Close Price adjusted for both dividends and splits