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
Connemara Mining Co (CON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | 1.15p | 1.18p | 1.10p | 1.15p | 9237 |
| 20/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/03/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 335665 |
| 15/03/2019 | 1.13p | 1.15p | 1.10p | 1.15p | 171921 |
| 14/03/2019 | 1.23p | 1.23p | 1.05p | 1.13p | 975560 |
| 13/03/2019 | 1.23p | 1.23p | 1.20p | 1.23p | 50000 |
| 12/03/2019 | 1.23p | 1.24p | 1.20p | 1.23p | 548161 |
| 11/03/2019 | 1.25p | 1.25p | 1.15p | 1.23p | 436354 |
| 08/03/2019 | 1.25p | 1.29p | 1.23p | 1.25p | 383568 |
| 07/03/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/03/2019 | 1.25p | 1.29p | 1.20p | 1.25p | 450000 |
| 05/03/2019 | 1.25p | 1.30p | 1.20p | 1.25p | 320565 |
| 04/03/2019 | 1.25p | 1.25p | 1.23p | 1.25p | 94 |
| 01/03/2019 | 1.25p | 1.29p | 1.23p | 1.25p | 19877 |
| 28/02/2019 | 1.25p | 1.29p | 1.25p | 1.25p | 60177 |
| 27/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/02/2019 | 1.25p | 1.25p | 1.18p | 1.25p | 135896 |
| 25/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/02/2019 | 1.28p | 1.29p | 1.23p | 1.25p | 170482 |
| 21/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 20/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/02/2019 | 1.30p | 1.30p | 1.28p | 1.28p | 0 |
| 18/02/2019 | 1.30p | 1.33p | 1.27p | 1.30p | 135362 |
| 15/02/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/02/2019 | 1.28p | 1.30p | 1.26p | 1.30p | 672698 |
| 13/02/2019 | 1.28p | 1.30p | 1.28p | 1.28p | 11413 |
| 12/02/2019 | 1.28p | 1.27p | 1.27p | 1.28p | 0 |
| 11/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/02/2019 | 1.28p | 1.28p | 1.26p | 1.28p | 83334 |
| 07/02/2019 | 1.33p | 1.35p | 1.26p | 1.28p | 235661 |
| 06/02/2019 | 1.33p | 1.35p | 1.27p | 1.28p | 205000 |
| 05/02/2019 | 1.33p | 1.35p | 1.33p | 1.33p | 21272 |
| 04/02/2019 | 1.33p | 1.35p | 1.31p | 1.33p | 48518 |
| 01/02/2019 | 1.33p | 1.33p | 1.31p | 1.33p | 10000 |
| 31/01/2019 | 1.33p | 1.35p | 1.33p | 1.33p | 70941 |
| 30/01/2019 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/01/2019 | 1.38p | 1.38p | 1.31p | 1.33p | 158230 |
| 28/01/2019 | 1.38p | 1.40p | 1.38p | 1.38p | 1000 |
| 25/01/2019 | 1.50p | 1.50p | 1.38p | 1.38p | 100000 |
| 24/01/2019 | 1.48p | 1.52p | 1.41p | 1.50p | 209249 |
| 23/01/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/01/2019 | 1.48p | 1.54p | 1.48p | 1.48p | 5643 |
| 21/01/2019 | 1.43p | 1.52p | 1.43p | 1.48p | 380000 |
| 18/01/2019 | 1.43p | 1.43p | 1.37p | 1.43p | 9203 |
| 17/01/2019 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 16/01/2019 | 1.48p | 1.48p | 1.39p | 1.43p | 555828 |
| 15/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 14/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 10/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 09/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 08/01/2019 | 1.55p | 1.55p | 1.37p | 1.53p | 579546 |
| 07/01/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/01/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/01/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 117000 |
| 02/01/2019 | 1.55p | 1.59p | 1.52p | 1.55p | 12177 |
| 01/01/2019 | 1.53p | 1.59p | 1.53p | 1.55p | 400000 |
| 31/12/2018 | 1.53p | 1.59p | 1.53p | 1.55p | 400000 |
| 28/12/2018 | 1.53p | 1.54p | 1.53p | 1.53p | 21926 |
| 27/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 26/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 463903 |
| 25/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 463903 |
| 24/12/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 463903 |
| 21/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 99500 |
| 20/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 19/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 18/12/2018 | 1.55p | 1.55p | 1.53p | 1.53p | 0 |
| 17/12/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 25000 |
| 14/12/2018 | 1.65p | 1.65p | 1.55p | 1.55p | 5026 |
| 13/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 11/12/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 31623 |
| 10/12/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 106336 |
| 07/12/2018 | 1.65p | 1.70p | 1.60p | 1.65p | 127852 |
| 06/12/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 694498 |
| 05/12/2018 | 1.68p | 1.68p | 1.52p | 1.65p | 332913 |
| 04/12/2018 | 1.68p | 1.69p | 1.60p | 1.68p | 61550 |
| 03/12/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 89287 |
| 30/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 87747 |
| 29/11/2018 | 1.68p | 1.69p | 1.60p | 1.68p | 32771 |
| 28/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/11/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 116586 |
| 26/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/11/2018 | 1.68p | 1.70p | 1.68p | 1.68p | 7089 |
| 21/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 7000 |
| 20/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/11/2018 | 1.68p | 1.73p | 1.68p | 1.68p | 6388 |
| 16/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 14000 |
| 14/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 25000 |
| 13/11/2018 | 1.68p | 1.73p | 1.60p | 1.68p | 439510 |
| 12/11/2018 | 1.68p | 1.73p | 1.68p | 1.68p | 144540 |
| 09/11/2018 | 1.68p | 1.73p | 1.61p | 1.68p | 200000 |
| 08/11/2018 | 1.68p | 1.75p | 1.68p | 1.68p | 32884 |
| 07/11/2018 | 1.73p | 1.75p | 1.68p | 1.68p | 536257 |
| 06/11/2018 | 1.73p | 1.73p | 1.71p | 1.73p | 185000 |
| 05/11/2018 | 1.83p | 1.83p | 1.70p | 1.73p | 265520 |
| 02/11/2018 | 1.90p | 1.90p | 1.75p | 1.83p | 803781 |
| 01/11/2018 | 1.90p | 1.90p | 1.89p | 1.90p | 423 |
| 31/10/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 30/10/2018 | 1.88p | 1.90p | 1.80p | 1.90p | 582920 |
| 29/10/2018 | 1.85p | 1.90p | 1.85p | 1.88p | 226798 |
| 26/10/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/10/2018 | 2.05p | 2.08p | 1.85p | 1.85p | 451964 |
| 24/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 574316 |
| 23/10/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 22/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 100000 |
| 19/10/2018 | 2.05p | 2.05p | 1.97p | 2.05p | 310845 |
| 18/10/2018 | 2.05p | 2.08p | 2.05p | 2.05p | 47429 |
| 17/10/2018 | 2.05p | 2.18p | 2.02p | 2.05p | 574026 |
| 16/10/2018 | 2.10p | 2.10p | 2.00p | 2.05p | 297632 |
| 15/10/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 12/10/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 50000 |
| 11/10/2018 | 2.23p | 2.23p | 2.00p | 2.10p | 94869 |
| 10/10/2018 | 2.28p | 2.28p | 2.18p | 2.23p | 349622 |
| 09/10/2018 | 2.28p | 2.28p | 2.25p | 2.28p | 111869 |
| 08/10/2018 | 2.45p | 2.45p | 2.20p | 2.28p | 476488 |
| 05/10/2018 | 2.43p | 2.58p | 2.30p | 2.45p | 552689 |
| 04/10/2018 | 2.28p | 2.43p | 2.25p | 2.43p | 946243 |
| 03/10/2018 | 2.25p | 2.37p | 2.15p | 2.28p | 1737913 |
| 02/10/2018 | 2.20p | 2.28p | 2.10p | 2.25p | 441711 |
| 01/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 28/09/2018 | 2.13p | 2.28p | 2.13p | 2.20p | 486278 |
| 27/09/2018 | 2.28p | 2.28p | 2.10p | 2.13p | 135177 |
| 26/09/2018 | 2.33p | 2.35p | 2.15p | 2.28p | 265010 |
| 25/09/2018 | 2.33p | 2.33p | 2.25p | 2.33p | 3204 |
| 24/09/2018 | 2.33p | 2.34p | 2.25p | 2.33p | 684760 |
| 21/09/2018 | 2.20p | 2.36p | 2.20p | 2.33p | 1210636 |
| 20/09/2018 | 2.20p | 2.21p | 1.90p | 2.20p | 1141345 |
| 19/09/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 18/09/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 50000 |
| 17/09/2018 | 2.18p | 2.20p | 2.10p | 2.20p | 606904 |
| 14/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 13/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 12/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 11/09/2018 | 2.18p | 2.20p | 2.18p | 2.18p | 35000 |
| 10/09/2018 | 2.18p | 2.18p | 2.10p | 2.18p | 50000 |
| 07/09/2018 | 2.18p | 2.18p | 2.10p | 2.18p | 210280 |
| 06/09/2018 | 2.18p | 2.20p | 2.18p | 2.18p | 4432 |
| 05/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 04/09/2018 | 2.20p | 2.20p | 2.13p | 2.20p | 120000 |
| 03/09/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 19805 |
| 31/08/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 16280 |
| 30/08/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 23000 |
| 29/08/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 300000 |
| 28/08/2018 | 2.18p | 2.20p | 2.18p | 2.20p | 202453 |
| 24/08/2018 | 2.18p | 2.19p | 2.18p | 2.18p | 4831 |
| 23/08/2018 | 2.18p | 2.19p | 2.18p | 2.18p | 13113 |
| 22/08/2018 | 2.23p | 2.23p | 2.14p | 2.18p | 133612 |
| 21/08/2018 | 2.23p | 2.23p | 2.20p | 2.23p | 31686 |
| 20/08/2018 | 2.23p | 2.24p | 2.23p | 2.23p | 44487 |
| 17/08/2018 | 2.35p | 2.35p | 2.20p | 2.23p | 200000 |
| 16/08/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/08/2018 | 2.35p | 2.38p | 2.20p | 2.35p | 472346 |
| 14/08/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 13/08/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 10/08/2018 | 2.33p | 2.36p | 2.33p | 2.35p | 90416 |
| 09/08/2018 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 08/08/2018 | 2.33p | 2.33p | 2.25p | 2.33p | 800 |
| 07/08/2018 | 2.33p | 2.33p | 2.22p | 2.33p | 185000 |
| 06/08/2018 | 2.35p | 2.35p | 2.23p | 2.33p | 0 |
| 03/08/2018 | 2.35p | 2.40p | 2.30p | 2.35p | 83347 |
| 02/08/2018 | 2.50p | 2.50p | 2.35p | 2.35p | 297657 |
| 01/08/2018 | 2.50p | 2.51p | 2.50p | 2.50p | 31487 |
| 31/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/07/2018 | 2.50p | 2.50p | 2.40p | 2.50p | 1014 |
| 27/07/2018 | 2.53p | 2.53p | 2.40p | 2.50p | 133888 |
| 26/07/2018 | 2.38p | 2.53p | 2.38p | 2.53p | 518848 |
| 25/07/2018 | 2.58p | 2.58p | 2.35p | 2.38p | 754829 |
| 24/07/2018 | 2.68p | 2.68p | 2.55p | 2.58p | 306329 |
| 23/07/2018 | 2.68p | 2.72p | 2.68p | 2.68p | 7755 |
| 20/07/2018 | 2.70p | 2.75p | 2.60p | 2.68p | 386997 |
| 19/07/2018 | 2.73p | 2.73p | 2.70p | 2.70p | 50000 |
| 18/07/2018 | 2.63p | 2.77p | 2.63p | 2.73p | 210529 |
| 17/07/2018 | 2.93p | 3.00p | 2.70p | 2.88p | 449868 |
| 16/07/2018 | 2.93p | 2.95p | 2.90p | 2.93p | 240000 |
| 13/07/2018 | 2.93p | 2.93p | 2.90p | 2.93p | 7500 |
| 12/07/2018 | 2.93p | 2.93p | 2.93p | 2.93p | 0 |
| 11/07/2018 | 3.03p | 3.03p | 2.90p | 2.93p | 131386 |
| 10/07/2018 | 3.03p | 3.03p | 3.03p | 3.03p | 0 |
| 09/07/2018 | 3.03p | 3.05p | 3.00p | 3.03p | 63164 |
| 06/07/2018 | 3.03p | 3.05p | 3.00p | 3.03p | 37387 |
| 05/07/2018 | 2.95p | 3.05p | 2.87p | 3.03p | 716273 |
| 04/07/2018 | 2.93p | 3.05p | 2.80p | 2.95p | 867086 |
| 03/07/2018 | 2.75p | 2.95p | 2.75p | 2.88p | 400377 |
| 02/07/2018 | 2.75p | 2.78p | 2.70p | 2.75p | 245470 |
| 29/06/2018 | 2.60p | 2.78p | 2.60p | 2.75p | 899106 |
| 28/06/2018 | 2.58p | 2.62p | 2.58p | 2.60p | 188617 |
| 27/06/2018 | 2.55p | 2.58p | 2.55p | 2.58p | 191534 |
| 26/06/2018 | 2.55p | 2.59p | 2.50p | 2.55p | 96037 |
| 25/06/2018 | 2.70p | 2.70p | 2.50p | 2.55p | 342332 |
| 22/06/2018 | 2.73p | 2.73p | 2.65p | 2.70p | 147037 |
| 21/06/2018 | 2.85p | 2.85p | 2.83p | 2.83p | 0 |
| 20/06/2018 | 2.85p | 2.85p | 2.80p | 2.85p | 50000 |
| 19/06/2018 | 2.80p | 2.90p | 2.70p | 2.85p | 324899 |
| 18/06/2018 | 2.78p | 2.80p | 2.70p | 2.80p | 441194 |
| 15/06/2018 | 2.78p | 2.78p | 2.75p | 2.78p | 122118 |
| 14/06/2018 | 2.78p | 2.79p | 2.75p | 2.78p | 20547 |
*Close Price adjusted for both dividends and splits