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:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Connemara Mining Co (CON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2017 | 2.20p | 2.20p | 2.18p | 2.18p | 414602 |
| 24/08/2017 | 2.00p | 2.28p | 2.00p | 2.20p | 1518322 |
| 23/08/2017 | 2.03p | 2.03p | 2.00p | 2.00p | 281067 |
| 22/08/2017 | 2.03p | 2.03p | 1.95p | 2.03p | 594032 |
| 21/08/2017 | 2.03p | 2.03p | 2.03p | 2.03p | 58375 |
| 18/08/2017 | 2.03p | 2.03p | 2.03p | 2.03p | 325559 |
| 17/08/2017 | 1.88p | 2.05p | 1.88p | 2.03p | 2686387 |
| 16/08/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 137138 |
| 15/08/2017 | 1.85p | 1.88p | 1.78p | 1.88p | 354998 |
| 14/08/2017 | 1.75p | 1.78p | 1.75p | 1.78p | 0 |
| 11/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 141242 |
| 10/08/2017 | 1.73p | 1.75p | 1.73p | 1.75p | 114942 |
| 09/08/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 141665 |
| 08/08/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 13819 |
| 07/08/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 3000 |
| 04/08/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 03/08/2017 | 1.65p | 1.73p | 1.65p | 1.73p | 444117 |
| 02/08/2017 | 1.75p | 1.75p | 1.65p | 1.65p | 693509 |
| 01/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/07/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/07/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 1500 |
| 27/07/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 113902 |
| 26/07/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 674641 |
| 25/07/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/07/2017 | 1.78p | 1.78p | 1.75p | 1.75p | 250000 |
| 21/07/2017 | 1.83p | 1.83p | 1.78p | 1.78p | 50000 |
| 20/07/2017 | 1.85p | 1.85p | 1.83p | 1.83p | 456635 |
| 19/07/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/07/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 106000 |
| 17/07/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 10000 |
| 14/07/2017 | 1.80p | 1.85p | 1.80p | 1.85p | 0 |
| 13/07/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 200000 |
| 12/07/2017 | 1.85p | 1.85p | 1.80p | 1.80p | 196983 |
| 11/07/2017 | 1.85p | 1.90p | 1.78p | 1.85p | 830867 |
| 10/07/2017 | 1.75p | 1.88p | 1.75p | 1.85p | 729167 |
| 07/07/2017 | 1.70p | 1.93p | 1.70p | 1.75p | 2551516 |
| 06/07/2017 | 1.83p | 1.83p | 1.70p | 1.70p | 267370 |
| 05/07/2017 | 1.65p | 1.83p | 1.65p | 1.83p | 1412998 |
| 04/07/2017 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/07/2017 | 1.65p | 1.65p | 1.65p | 1.65p | 164295 |
| 30/06/2017 | 1.65p | 1.73p | 1.65p | 1.65p | 352720 |
| 29/06/2017 | 1.70p | 1.70p | 1.65p | 1.65p | 210194 |
| 28/06/2017 | 1.58p | 1.73p | 1.58p | 1.70p | 1721484 |
| 27/06/2017 | 1.68p | 1.68p | 1.63p | 1.63p | 148982 |
| 26/06/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 5418 |
| 23/06/2017 | 1.53p | 1.68p | 1.53p | 1.68p | 1475431 |
| 22/06/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 21/06/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 20/06/2017 | 1.68p | 1.68p | 1.50p | 1.53p | 0 |
| 19/06/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 16/06/2017 | 1.68p | 1.68p | 1.60p | 1.68p | 98307 |
| 15/06/2017 | 1.68p | 1.70p | 1.68p | 1.68p | 0 |
| 14/06/2017 | 1.65p | 1.70p | 1.60p | 1.68p | 1232564 |
| 13/06/2017 | 1.53p | 1.63p | 1.53p | 1.63p | 925683 |
| 12/06/2017 | 1.55p | 1.55p | 1.50p | 1.53p | 125112 |
| 09/06/2017 | 1.45p | 1.58p | 1.45p | 1.55p | 1510112 |
| 08/06/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 111511 |
| 07/06/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 115000 |
| 06/06/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 5198 |
| 05/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 02/06/2017 | 1.48p | 1.49p | 1.45p | 1.48p | 102965 |
| 01/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 31/05/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 30/05/2017 | 1.48p | 1.58p | 1.48p | 1.48p | 2600 |
| 26/05/2017 | 1.48p | 1.49p | 1.48p | 1.48p | 65918 |
| 25/05/2017 | 1.48p | 1.55p | 1.48p | 1.48p | 0 |
| 24/05/2017 | 1.50p | 1.50p | 1.45p | 1.48p | 364755 |
| 23/05/2017 | 1.45p | 1.55p | 1.45p | 1.50p | 3440616 |
| 22/05/2017 | 1.45p | 1.53p | 1.45p | 1.45p | 20003 |
| 19/05/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 100000 |
| 18/05/2017 | 1.48p | 1.58p | 1.48p | 1.48p | 0 |
| 17/05/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 213716 |
| 16/05/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 416393 |
| 15/05/2017 | 1.55p | 1.55p | 1.45p | 1.48p | 319051 |
| 12/05/2017 | 1.55p | 1.55p | 1.50p | 1.55p | 70000 |
| 11/05/2017 | 1.58p | 1.58p | 1.50p | 1.55p | 330171 |
| 10/05/2017 | 1.58p | 1.58p | 1.55p | 1.58p | 174100 |
| 09/05/2017 | 1.63p | 1.63p | 1.55p | 1.58p | 85460 |
| 08/05/2017 | 1.63p | 1.68p | 1.63p | 1.63p | 30000 |
| 05/05/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/05/2017 | 1.63p | 1.63p | 1.60p | 1.63p | 6000 |
| 03/05/2017 | 1.65p | 1.68p | 1.61p | 1.63p | 161151 |
| 02/05/2017 | 1.65p | 1.65p | 1.61p | 1.65p | 124147 |
| 28/04/2017 | 1.65p | 1.70p | 1.65p | 1.65p | 18276 |
| 27/04/2017 | 1.85p | 1.85p | 1.60p | 1.65p | 978150 |
| 26/04/2017 | 1.88p | 1.89p | 1.75p | 1.85p | 1564214 |
| 25/04/2017 | 1.68p | 1.85p | 1.68p | 1.85p | 2405615 |
| 24/04/2017 | 1.63p | 1.70p | 1.63p | 1.68p | 1330023 |
| 21/04/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/04/2017 | 1.68p | 1.68p | 1.61p | 1.63p | 746624 |
| 19/04/2017 | 1.80p | 1.80p | 1.62p | 1.68p | 1545479 |
| 18/04/2017 | 1.65p | 1.80p | 1.61p | 1.80p | 1211027 |
| 13/04/2017 | 1.63p | 1.68p | 1.60p | 1.65p | 1444799 |
| 12/04/2017 | 1.58p | 1.63p | 1.58p | 1.63p | 634869 |
| 11/04/2017 | 1.53p | 1.59p | 1.53p | 1.58p | 784032 |
| 10/04/2017 | 1.55p | 1.68p | 1.49p | 1.53p | 2285899 |
| 07/04/2017 | 1.43p | 1.59p | 1.43p | 1.55p | 1950000 |
| 06/04/2017 | 1.45p | 1.45p | 1.41p | 1.43p | 410000 |
| 05/04/2017 | 1.45p | 1.45p | 1.41p | 1.45p | 22014 |
| 04/04/2017 | 1.45p | 1.47p | 1.41p | 1.45p | 166501 |
| 03/04/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/03/2017 | 1.43p | 1.47p | 1.40p | 1.45p | 777310 |
| 30/03/2017 | 1.43p | 1.50p | 1.43p | 1.43p | 0 |
| 29/03/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 28/03/2017 | 1.43p | 1.43p | 1.40p | 1.43p | 18092 |
| 27/03/2017 | 1.43p | 1.43p | 1.40p | 1.43p | 100000 |
| 24/03/2017 | 1.45p | 1.45p | 1.40p | 1.43p | 335209 |
| 23/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 37506 |
| 22/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 22064 |
| 21/03/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 20/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 207585 |
| 17/03/2017 | 1.48p | 1.50p | 1.48p | 1.48p | 33168 |
| 16/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 220301 |
| 15/03/2017 | 1.43p | 1.48p | 1.40p | 1.48p | 1324280 |
| 14/03/2017 | 1.43p | 1.43p | 1.35p | 1.43p | 551864 |
| 13/03/2017 | 1.43p | 1.43p | 1.40p | 1.43p | 115321 |
| 10/03/2017 | 1.43p | 1.48p | 1.40p | 1.43p | 62567 |
| 09/03/2017 | 1.38p | 1.43p | 1.38p | 1.43p | 607844 |
| 08/03/2017 | 1.38p | 1.39p | 1.38p | 1.38p | 10000 |
| 07/03/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 39279 |
| 06/03/2017 | 1.38p | 1.38p | 1.37p | 1.38p | 37847 |
| 03/03/2017 | 1.38p | 1.38p | 1.37p | 1.38p | 200000 |
| 02/03/2017 | 1.40p | 1.40p | 1.36p | 1.38p | 41882 |
| 01/03/2017 | 1.38p | 1.50p | 1.36p | 1.40p | 2324728 |
| 28/02/2017 | 1.38p | 1.40p | 1.36p | 1.38p | 580376 |
| 27/02/2017 | 1.38p | 1.40p | 1.36p | 1.38p | 147964 |
| 24/02/2017 | 1.38p | 1.40p | 1.36p | 1.38p | 172801 |
| 23/02/2017 | 1.45p | 1.45p | 1.38p | 1.38p | 22579 |
| 22/02/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/02/2017 | 1.45p | 1.50p | 1.40p | 1.45p | 162244 |
| 20/02/2017 | 1.43p | 1.45p | 1.35p | 1.45p | 455313 |
| 17/02/2017 | 1.38p | 1.47p | 1.29p | 1.43p | 1618610 |
| 16/02/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 387517 |
| 15/02/2017 | 1.38p | 1.40p | 1.31p | 1.38p | 1367270 |
| 14/02/2017 | 1.48p | 1.48p | 1.38p | 1.38p | 779399 |
| 13/02/2017 | 1.53p | 1.55p | 1.41p | 1.48p | 1135503 |
| 10/02/2017 | 1.65p | 1.65p | 1.51p | 1.53p | 1288606 |
| 09/02/2017 | 1.73p | 1.73p | 1.44p | 1.65p | 4670470 |
| 08/02/2017 | 2.15p | 2.97p | 1.60p | 1.73p | 37386204 |
| 07/02/2017 | 2.25p | 2.25p | 2.07p | 2.15p | 1451152 |
| 06/02/2017 | 2.15p | 2.30p | 2.12p | 2.25p | 2625473 |
| 03/02/2017 | 2.33p | 2.33p | 2.00p | 2.15p | 5530290 |
| 02/02/2017 | 1.83p | 2.49p | 1.83p | 2.30p | 15191476 |
| 01/02/2017 | 1.88p | 1.92p | 1.72p | 1.83p | 3475607 |
| 31/01/2017 | 1.88p | 1.88p | 1.70p | 1.88p | 2151483 |
| 30/01/2017 | 1.95p | 1.95p | 1.81p | 1.90p | 1940962 |
| 27/01/2017 | 1.90p | 1.96p | 1.75p | 1.95p | 3555932 |
| 26/01/2017 | 1.90p | 2.03p | 1.70p | 1.90p | 5197093 |
| 25/01/2017 | 2.18p | 2.28p | 1.87p | 1.95p | 12081571 |
| 24/01/2017 | 1.68p | 2.70p | 1.68p | 2.18p | 40641588 |
| 23/01/2017 | 1.53p | 1.70p | 1.51p | 1.68p | 2750959 |
| 20/01/2017 | 1.68p | 1.69p | 1.53p | 1.55p | 3623424 |
| 19/01/2017 | 1.75p | 1.78p | 1.65p | 1.68p | 4280347 |
| 18/01/2017 | 1.68p | 1.94p | 1.63p | 1.75p | 15652688 |
| 17/01/2017 | 1.45p | 1.85p | 1.45p | 1.68p | 12908270 |
| 16/01/2017 | 1.38p | 1.48p | 1.35p | 1.45p | 922080 |
| 13/01/2017 | 1.38p | 1.38p | 1.37p | 1.38p | 1031 |
| 12/01/2017 | 1.38p | 1.40p | 1.37p | 1.38p | 681060 |
| 11/01/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 32331 |
| 10/01/2017 | 1.38p | 1.48p | 1.36p | 1.38p | 2821495 |
| 09/01/2017 | 1.40p | 1.40p | 1.37p | 1.38p | 334688 |
| 06/01/2017 | 1.38p | 1.54p | 1.33p | 1.40p | 4505801 |
| 05/01/2017 | 1.38p | 1.40p | 1.35p | 1.38p | 113511 |
| 04/01/2017 | 1.33p | 1.39p | 1.31p | 1.38p | 276358 |
| 03/01/2017 | 1.38p | 1.38p | 1.31p | 1.33p | 274730 |
| 30/12/2016 | 1.43p | 1.43p | 1.40p | 1.40p | 56250 |
| 29/12/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 28/12/2016 | 1.48p | 1.48p | 1.40p | 1.43p | 100000 |
| 23/12/2016 | 1.48p | 1.48p | 1.47p | 1.48p | 2694 |
| 22/12/2016 | 1.48p | 1.53p | 1.45p | 1.48p | 34483 |
| 21/12/2016 | 1.48p | 1.48p | 1.42p | 1.48p | 166751 |
| 20/12/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 19/12/2016 | 1.48p | 1.49p | 1.44p | 1.48p | 375000 |
| 16/12/2016 | 1.43p | 1.48p | 1.43p | 1.48p | 350000 |
| 15/12/2016 | 1.53p | 1.53p | 1.43p | 1.43p | 395000 |
| 14/12/2016 | 1.53p | 1.53p | 1.50p | 1.53p | 350631 |
| 13/12/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 12/12/2016 | 1.58p | 1.58p | 1.50p | 1.53p | 745974 |
| 09/12/2016 | 1.58p | 1.65p | 1.58p | 1.58p | 0 |
| 08/12/2016 | 1.58p | 1.58p | 1.55p | 1.58p | 25000 |
| 07/12/2016 | 1.58p | 1.58p | 1.55p | 1.58p | 37407 |
| 06/12/2016 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 05/12/2016 | 1.58p | 1.58p | 1.55p | 1.58p | 75000 |
| 02/12/2016 | 1.58p | 1.58p | 1.55p | 1.58p | 100000 |
| 01/12/2016 | 1.55p | 1.59p | 1.55p | 1.58p | 174177 |
| 30/11/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 29/11/2016 | 1.58p | 1.58p | 1.50p | 1.55p | 168843 |
| 28/11/2016 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 25/11/2016 | 1.58p | 1.58p | 1.55p | 1.58p | 2000 |
| 24/11/2016 | 1.65p | 1.65p | 1.58p | 1.58p | 165909 |
| 23/11/2016 | 1.68p | 1.70p | 1.65p | 1.65p | 100100 |
| 22/11/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 21/11/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 18/11/2016 | 1.68p | 1.78p | 1.68p | 1.68p | 0 |
| 17/11/2016 | 1.78p | 1.78p | 1.65p | 1.68p | 300460 |
| 16/11/2016 | 1.75p | 1.78p | 1.75p | 1.78p | 0 |
| 15/11/2016 | 1.53p | 1.85p | 1.53p | 1.75p | 2525128 |
| 14/11/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/11/2016 | 1.65p | 1.65p | 1.52p | 1.53p | 175000 |
| 10/11/2016 | 1.53p | 1.65p | 1.53p | 1.65p | 585260 |
*Close Price adjusted for both dividends and splits