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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- 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
Condor Gold (CNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2010 | 75.00p | 75.25p | 68.00p | 71.00p | 224037 |
| 22/11/2010 | 76.00p | 80.00p | 74.80p | 75.00p | 147349 |
| 19/11/2010 | 80.00p | 81.30p | 74.24p | 75.50p | 93959 |
| 18/11/2010 | 76.00p | 84.60p | 76.00p | 79.50p | 199002 |
| 17/11/2010 | 81.00p | 82.00p | 72.60p | 76.00p | 145385 |
| 16/11/2010 | 87.00p | 95.00p | 75.40p | 78.50p | 996405 |
| 15/11/2010 | 66.50p | 84.00p | 65.00p | 83.50p | 537459 |
| 12/11/2010 | 63.00p | 69.00p | 63.00p | 66.00p | 357228 |
| 11/11/2010 | 63.00p | 64.40p | 58.60p | 63.00p | 76902 |
| 10/11/2010 | 63.50p | 68.00p | 61.00p | 63.00p | 168734 |
| 09/11/2010 | 56.00p | 70.00p | 56.00p | 63.50p | 367886 |
| 08/11/2010 | 49.00p | 59.50p | 49.00p | 56.00p | 383034 |
| 05/11/2010 | 47.00p | 52.00p | 47.00p | 49.00p | 65292 |
| 04/11/2010 | 49.50p | 49.80p | 47.00p | 47.00p | 23657 |
| 03/11/2010 | 52.50p | 53.60p | 48.00p | 49.50p | 42774 |
| 02/11/2010 | 51.50p | 54.80p | 49.00p | 50.50p | 212755 |
| 01/11/2010 | 48.00p | 53.00p | 48.00p | 52.00p | 175621 |
| 29/10/2010 | 48.00p | 51.00p | 46.40p | 48.00p | 402051 |
| 28/10/2010 | 51.00p | 54.00p | 47.00p | 47.50p | 85404 |
| 27/10/2010 | 48.00p | 56.68p | 44.40p | 51.00p | 365843 |
| 26/10/2010 | 50.00p | 51.90p | 42.50p | 48.00p | 272338 |
| 25/10/2010 | 39.50p | 52.00p | 39.30p | 50.50p | 499081 |
| 22/10/2010 | 39.50p | 41.50p | 37.50p | 39.50p | 149749 |
| 21/10/2010 | 42.00p | 44.00p | 38.50p | 39.50p | 195141 |
| 20/10/2010 | 40.50p | 42.50p | 38.20p | 42.00p | 76966 |
| 19/10/2010 | 41.00p | 42.80p | 38.00p | 40.50p | 229379 |
| 18/10/2010 | 45.00p | 46.00p | 33.00p | 41.00p | 99629 |
| 15/10/2010 | 43.00p | 47.00p | 38.00p | 44.50p | 176967 |
| 14/10/2010 | 43.50p | 46.60p | 42.00p | 43.00p | 145047 |
| 13/10/2010 | 44.00p | 45.70p | 38.00p | 43.50p | 464666 |
| 12/10/2010 | 50.50p | 50.50p | 40.00p | 44.00p | 542211 |
| 11/10/2010 | 53.50p | 56.00p | 48.30p | 50.50p | 185080 |
| 08/10/2010 | 53.50p | 62.00p | 52.00p | 53.50p | 422350 |
| 07/10/2010 | 63.00p | 73.20p | 45.00p | 53.50p | 1462475 |
| 06/10/2010 | 53.00p | 89.00p | 53.00p | 68.00p | 1691416 |
| 05/10/2010 | 34.50p | 54.00p | 34.50p | 52.50p | 1281157 |
| 04/10/2010 | 29.50p | 35.00p | 29.30p | 34.50p | 471292 |
| 01/10/2010 | 28.50p | 31.60p | 25.80p | 29.50p | 813734 |
| 30/09/2010 | 32.50p | 37.60p | 28.00p | 28.50p | 1381172 |
| 29/09/2010 | 21.50p | 34.00p | 20.60p | 32.50p | 1561888 |
| 28/09/2010 | 19.50p | 26.00p | 19.50p | 21.50p | 446224 |
| 27/09/2010 | 16.50p | 23.00p | 16.00p | 19.50p | 892262 |
| 24/09/2010 | 14.50p | 16.69p | 13.00p | 16.50p | 200868 |
| 23/09/2010 | 13.00p | 16.00p | 11.00p | 14.50p | 439852 |
| 22/09/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 41488 |
| 21/09/2010 | 13.40p | 13.40p | 12.40p | 13.00p | 15540 |
| 20/09/2010 | 15.50p | 15.50p | 12.00p | 13.40p | 50527 |
| 17/09/2010 | 15.50p | 15.50p | 14.00p | 15.50p | 12330 |
| 16/09/2010 | 13.00p | 17.00p | 13.00p | 15.50p | 337852 |
| 15/09/2010 | 12.00p | 12.79p | 11.40p | 12.20p | 35571 |
| 14/09/2010 | 12.20p | 12.80p | 12.00p | 12.00p | 15389 |
| 13/09/2010 | 12.00p | 12.40p | 11.22p | 12.20p | 37362 |
| 10/09/2010 | 12.40p | 12.80p | 11.10p | 12.00p | 15848 |
| 09/09/2010 | 12.60p | 13.00p | 12.40p | 12.40p | 6798 |
| 08/09/2010 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 07/09/2010 | 13.30p | 13.30p | 11.60p | 12.60p | 40885 |
| 06/09/2010 | 12.50p | 14.60p | 12.00p | 13.30p | 264264 |
| 03/09/2010 | 10.40p | 12.00p | 9.80p | 11.50p | 225305 |
| 02/09/2010 | 10.00p | 10.20p | 9.40p | 10.20p | 21500 |
| 01/09/2010 | 10.20p | 10.50p | 9.60p | 10.00p | 53016 |
| 31/08/2010 | 10.40p | 10.40p | 9.40p | 10.20p | 13425 |
| 27/08/2010 | 10.40p | 10.80p | 10.05p | 10.40p | 35623 |
| 26/08/2010 | 10.30p | 10.30p | 10.10p | 10.30p | 0 |
| 25/08/2010 | 10.60p | 10.60p | 10.20p | 10.60p | 26998 |
| 24/08/2010 | 11.00p | 11.00p | 10.40p | 10.60p | 52500 |
| 23/08/2010 | 10.70p | 11.20p | 10.40p | 11.20p | 25000 |
| 20/08/2010 | 11.20p | 11.35p | 10.40p | 10.70p | 25107 |
| 19/08/2010 | 11.30p | 11.75p | 10.60p | 11.20p | 243821 |
| 18/08/2010 | 11.00p | 11.90p | 10.80p | 11.30p | 105732 |
| 17/08/2010 | 11.80p | 11.95p | 11.00p | 11.00p | 112548 |
| 16/08/2010 | 13.20p | 13.35p | 11.00p | 11.80p | 232869 |
| 13/08/2010 | 13.90p | 14.00p | 12.80p | 13.20p | 126236 |
| 12/08/2010 | 14.20p | 14.40p | 13.20p | 13.90p | 129874 |
| 11/08/2010 | 15.20p | 15.20p | 13.50p | 14.20p | 120101 |
| 10/08/2010 | 16.00p | 21.00p | 14.40p | 15.20p | 583444 |
| 09/08/2010 | 12.50p | 15.75p | 12.50p | 14.80p | 440953 |
| 06/08/2010 | 11.30p | 12.50p | 10.30p | 12.00p | 57762 |
| 05/08/2010 | 11.50p | 12.80p | 11.20p | 11.30p | 137725 |
| 04/08/2010 | 14.10p | 15.80p | 11.40p | 11.50p | 523635 |
| 03/08/2010 | 10.00p | 14.50p | 10.00p | 13.20p | 118326 |
| 02/08/2010 | 9.20p | 10.78p | 7.00p | 10.00p | 4693799 |
| 30/07/2010 | 9.20p | 9.40p | 9.20p | 9.20p | 2011 |
| 29/07/2010 | 9.90p | 9.90p | 8.65p | 9.20p | 12668 |
| 28/07/2010 | 9.80p | 9.95p | 9.40p | 9.90p | 7025 |
| 27/07/2010 | 9.80p | 9.80p | 8.70p | 9.80p | 27175 |
| 26/07/2010 | 9.10p | 9.90p | 9.10p | 9.80p | 97660 |
| 23/07/2010 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 22/07/2010 | 8.90p | 9.20p | 8.90p | 8.90p | 15750 |
| 21/07/2010 | 8.60p | 8.90p | 8.20p | 8.90p | 20000 |
| 20/07/2010 | 9.20p | 9.20p | 8.20p | 8.60p | 50386 |
| 19/07/2010 | 9.20p | 9.20p | 9.00p | 9.20p | 4638 |
| 16/07/2010 | 9.20p | 9.20p | 9.20p | 9.20p | 0 |
| 15/07/2010 | 9.20p | 9.20p | 9.00p | 9.20p | 17000 |
| 14/07/2010 | 9.90p | 9.90p | 9.01p | 9.20p | 28062 |
| 13/07/2010 | 9.90p | 9.90p | 8.00p | 9.90p | 23513 |
| 12/07/2010 | 9.90p | 9.90p | 9.40p | 9.90p | 7751 |
| 09/07/2010 | 9.40p | 10.00p | 9.40p | 9.90p | 3881 |
| 08/07/2010 | 8.80p | 8.90p | 8.70p | 8.90p | 40000 |
| 07/07/2010 | 9.00p | 9.00p | 8.80p | 8.80p | 0 |
| 06/07/2010 | 9.00p | 9.00p | 8.60p | 9.00p | 9542 |
| 05/07/2010 | 8.80p | 9.00p | 8.80p | 9.00p | 0 |
| 02/07/2010 | 8.90p | 8.90p | 8.20p | 8.80p | 10000 |
| 01/07/2010 | 9.50p | 9.50p | 8.80p | 8.90p | 3500 |
| 30/06/2010 | 9.80p | 10.40p | 9.40p | 9.50p | 4182 |
| 29/06/2010 | 9.90p | 9.90p | 9.60p | 9.80p | 2933 |
| 28/06/2010 | 9.90p | 9.90p | 9.80p | 9.90p | 6925 |
| 25/06/2010 | 9.90p | 9.90p | 9.80p | 9.90p | 5000 |
| 24/06/2010 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
| 23/06/2010 | 9.90p | 9.90p | 9.80p | 9.90p | 10550 |
| 22/06/2010 | 9.90p | 10.00p | 9.80p | 9.90p | 20217 |
| 21/06/2010 | 10.80p | 10.80p | 9.80p | 9.90p | 19730 |
| 18/06/2010 | 11.00p | 13.40p | 9.60p | 10.80p | 218977 |
| 17/06/2010 | 8.50p | 8.70p | 8.00p | 8.70p | 629 |
| 16/06/2010 | 9.00p | 9.00p | 8.50p | 8.50p | 42500 |
| 15/06/2010 | 9.00p | 9.35p | 9.00p | 9.00p | 7500 |
| 14/06/2010 | 9.50p | 9.50p | 8.00p | 9.00p | 8584 |
| 11/06/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 43909 |
| 10/06/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 10500 |
| 09/06/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 3642 |
| 08/06/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 4911 |
| 07/06/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 39777 |
| 04/06/2010 | 9.00p | 9.50p | 9.00p | 9.50p | 0 |
| 03/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/06/2010 | 9.00p | 9.00p | 8.25p | 9.00p | 7000 |
| 28/05/2010 | 9.00p | 9.00p | 8.25p | 9.00p | 7500 |
| 27/05/2010 | 9.00p | 9.00p | 8.25p | 9.00p | 2425 |
| 26/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/05/2010 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 21/05/2010 | 9.40p | 9.40p | 9.00p | 9.00p | 0 |
| 20/05/2010 | 9.20p | 9.40p | 9.20p | 9.40p | 0 |
| 19/05/2010 | 10.00p | 10.00p | 8.65p | 9.20p | 17500 |
| 18/05/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2010 | 11.00p | 11.00p | 10.90p | 11.00p | 2000 |
| 14/05/2010 | 11.20p | 11.60p | 10.40p | 11.00p | 6206 |
| 13/05/2010 | 11.00p | 11.60p | 11.00p | 11.20p | 1750 |
| 12/05/2010 | 9.40p | 11.20p | 9.00p | 11.00p | 53031 |
| 11/05/2010 | 10.00p | 10.00p | 9.40p | 9.40p | 0 |
| 10/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/05/2010 | 10.00p | 10.50p | 10.00p | 10.00p | 2000 |
| 05/05/2010 | 11.50p | 12.00p | 8.00p | 10.00p | 8493 |
| 04/05/2010 | 12.00p | 12.00p | 8.00p | 11.50p | 45000 |
| 30/04/2010 | 12.80p | 12.90p | 12.00p | 12.00p | 29525 |
| 29/04/2010 | 11.20p | 13.00p | 10.80p | 12.80p | 59465 |
| 28/04/2010 | 12.20p | 12.40p | 11.00p | 11.20p | 23767 |
| 27/04/2010 | 11.00p | 12.80p | 11.00p | 12.40p | 8881 |
| 26/04/2010 | 12.00p | 12.00p | 10.30p | 11.00p | 38934 |
| 23/04/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 22/04/2010 | 12.00p | 12.50p | 12.00p | 12.50p | 0 |
| 21/04/2010 | 12.90p | 12.90p | 12.00p | 12.00p | 0 |
| 20/04/2010 | 12.90p | 13.20p | 11.70p | 12.90p | 34637 |
| 19/04/2010 | 11.40p | 13.50p | 11.40p | 12.90p | 147074 |
| 16/04/2010 | 11.20p | 12.40p | 11.00p | 11.40p | 23274 |
| 15/04/2010 | 13.00p | 13.00p | 10.40p | 11.20p | 37475 |
| 14/04/2010 | 13.20p | 14.40p | 11.50p | 13.00p | 174593 |
| 13/04/2010 | 10.00p | 13.20p | 10.00p | 13.00p | 214949 |
| 12/04/2010 | 11.00p | 11.00p | 9.80p | 10.00p | 11667 |
| 09/04/2010 | 9.40p | 11.50p | 9.40p | 11.00p | 62632 |
| 08/04/2010 | 10.20p | 10.20p | 9.00p | 9.40p | 20000 |
| 07/04/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 06/04/2010 | 8.90p | 10.20p | 8.80p | 10.20p | 7000 |
| 01/04/2010 | 8.70p | 8.90p | 8.00p | 8.90p | 71000 |
| 31/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 7205 |
| 30/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 18849 |
| 29/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 68992 |
| 26/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 4909 |
| 25/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 2322 |
| 24/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 18500 |
| 23/03/2010 | 8.60p | 8.70p | 8.60p | 8.70p | 0 |
| 22/03/2010 | 8.60p | 8.60p | 8.00p | 8.60p | 5000 |
| 19/03/2010 | 8.80p | 8.80p | 8.20p | 8.60p | 26250 |
| 18/03/2010 | 9.20p | 9.20p | 8.00p | 8.80p | 91965 |
| 17/03/2010 | 9.00p | 9.20p | 9.00p | 9.20p | 617 |
| 16/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/03/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 61500 |
| 12/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/03/2010 | 9.30p | 9.30p | 8.20p | 9.00p | 47327 |
| 09/03/2010 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 08/03/2010 | 9.70p | 10.00p | 8.80p | 9.30p | 22737 |
| 05/03/2010 | 9.50p | 9.70p | 8.60p | 9.70p | 8517 |
| 04/03/2010 | 9.00p | 9.80p | 8.60p | 9.50p | 131250 |
| 03/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 10924 |
| 02/03/2010 | 8.80p | 9.00p | 8.80p | 9.00p | 50642 |
| 01/03/2010 | 8.80p | 9.00p | 8.00p | 8.80p | 29097 |
| 26/02/2010 | 8.80p | 9.00p | 8.80p | 8.80p | 1500 |
| 25/02/2010 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 24/02/2010 | 9.40p | 9.40p | 7.80p | 8.80p | 56000 |
| 23/02/2010 | 9.50p | 9.60p | 8.10p | 9.40p | 189902 |
| 22/02/2010 | 9.70p | 9.80p | 8.40p | 9.50p | 109190 |
| 19/02/2010 | 10.00p | 10.00p | 9.00p | 9.70p | 15089 |
| 18/02/2010 | 9.50p | 10.00p | 9.25p | 10.00p | 37500 |
| 17/02/2010 | 9.50p | 9.50p | 9.20p | 9.50p | 2025 |
| 16/02/2010 | 9.00p | 10.00p | 9.00p | 9.50p | 8450 |
| 15/02/2010 | 9.00p | 9.90p | 9.00p | 9.00p | 5000 |
| 12/02/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/02/2010 | 9.00p | 9.90p | 9.00p | 9.00p | 600 |
| 10/02/2010 | 9.00p | 9.00p | 8.70p | 9.00p | 750 |
*Close Price adjusted for both dividends and splits