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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Connemara Mining Co (CON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 0 |
| 11/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 20000 |
| 10/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 24721 |
| 09/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 06/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 05/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 12000 |
| 04/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 03/09/2013 | 5.25p | 5.25p | 4.75p | 5.13p | 42459 |
| 02/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4000 |
| 30/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 29/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 28/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 27/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 23/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 963 |
| 22/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 21/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 40000 |
| 20/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 17634 |
| 19/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1519 |
| 16/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 15/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 14/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 13/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 9634 |
| 12/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1140 |
| 09/08/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 10000 |
| 08/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 07/08/2013 | 5.38p | 5.50p | 5.00p | 5.25p | 0 |
| 06/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 05/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 02/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 1700 |
| 01/08/2013 | 5.38p | 5.38p | 5.01p | 5.38p | 35454 |
| 31/07/2013 | 5.38p | 5.38p | 5.01p | 5.38p | 1858 |
| 30/07/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 9000 |
| 29/07/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 26/07/2013 | 5.25p | 5.38p | 5.00p | 5.38p | 0 |
| 25/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 24/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 23/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 22/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 19/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 18/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 17/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 16/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 15/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 12/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 3000 |
| 11/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 10/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 09/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 08/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 05/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 6742 |
| 04/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 3000 |
| 03/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4200 |
| 02/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 01/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 28/06/2013 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 27/06/2013 | 5.25p | 5.25p | 5.20p | 5.25p | 12000 |
| 26/06/2013 | 5.38p | 5.38p | 5.01p | 5.25p | 3000 |
| 25/06/2013 | 5.38p | 5.38p | 5.08p | 5.38p | 25000 |
| 24/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 21/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 20/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 19/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 18/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 25000 |
| 17/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 14/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 13/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 12/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 11/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 10/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 07/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 06/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 37500 |
| 05/06/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 8000 |
| 04/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 32000 |
| 03/06/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 0 |
| 31/05/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 2500 |
| 30/05/2013 | 5.38p | 5.50p | 5.25p | 5.38p | 0 |
| 29/05/2013 | 5.50p | 5.50p | 5.25p | 5.38p | 25000 |
| 28/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 24/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 23/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 4322 |
| 22/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 0 |
| 21/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 2000 |
| 20/05/2013 | 5.63p | 5.75p | 5.50p | 5.50p | 0 |
| 17/05/2013 | 5.75p | 5.75p | 5.51p | 5.75p | 28000 |
| 16/05/2013 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 15/05/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 13910 |
| 14/05/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 13/05/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 10/05/2013 | 5.88p | 5.90p | 5.75p | 5.75p | 50000 |
| 09/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 08/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 07/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 03/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 02/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 01/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 30/04/2013 | 5.75p | 5.88p | 5.75p | 5.88p | 25000 |
| 29/04/2013 | 5.63p | 5.87p | 5.63p | 5.75p | 95348 |
| 26/04/2013 | 5.63p | 5.79p | 5.50p | 5.63p | 28000 |
| 25/04/2013 | 5.63p | 6.13p | 5.63p | 5.63p | 0 |
| 24/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 20843 |
| 23/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 22/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 50000 |
| 19/04/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 18/04/2013 | 6.00p | 6.25p | 6.00p | 6.13p | 101084 |
| 17/04/2013 | 5.75p | 6.50p | 5.75p | 6.00p | 53000 |
| 16/04/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 25000 |
| 15/04/2013 | 5.75p | 5.75p | 5.75p | 5.75p | 7901 |
| 12/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 62000 |
| 11/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 0 |
| 10/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 104043 |
| 09/04/2013 | 5.75p | 5.95p | 5.64p | 5.75p | 105000 |
| 08/04/2013 | 5.63p | 6.00p | 5.60p | 5.75p | 291320 |
| 05/04/2013 | 6.00p | 6.00p | 5.25p | 5.63p | 1577991 |
| 04/04/2013 | 6.25p | 6.25p | 6.00p | 6.00p | 5000 |
| 03/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 74270 |
| 02/04/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 43741 |
| 28/03/2013 | 7.25p | 7.25p | 6.00p | 6.38p | 375500 |
| 27/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 26/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 25/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 86744 |
| 22/03/2013 | 7.00p | 7.25p | 6.25p | 7.25p | 250000 |
| 21/03/2013 | 7.00p | 7.25p | 6.75p | 7.00p | 0 |
| 20/03/2013 | 7.25p | 7.25p | 6.75p | 7.00p | 60000 |
| 19/03/2013 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 18/03/2013 | 7.50p | 7.50p | 7.25p | 7.25p | 28000 |
| 15/03/2013 | 7.50p | 7.50p | 7.42p | 7.50p | 0 |
| 14/03/2013 | 7.50p | 7.50p | 7.42p | 7.50p | 22906 |
| 13/03/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 126670 |
| 12/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 11/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 08/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 10000 |
| 07/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 4000 |
| 06/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 10000 |
| 05/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 25000 |
| 04/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 2000 |
| 01/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 28/02/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 27477 |
| 27/02/2013 | 7.75p | 7.75p | 7.10p | 7.50p | 31012 |
| 26/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 25000 |
| 25/02/2013 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 22/02/2013 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 21/02/2013 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/02/2013 | 7.75p | 7.75p | 7.75p | 7.75p | 1200 |
| 19/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 18/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 15/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 45000 |
| 14/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 13/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 3000 |
| 12/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 6500 |
| 11/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 35016 |
| 08/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 07/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 06/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 05/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 04/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 2000 |
| 01/02/2013 | 7.75p | 7.88p | 7.35p | 7.75p | 285000 |
| 31/01/2013 | 7.75p | 7.90p | 7.30p | 7.75p | 70000 |
| 30/01/2013 | 7.63p | 7.90p | 7.63p | 7.75p | 23700 |
| 29/01/2013 | 6.75p | 7.90p | 6.75p | 7.75p | 286956 |
| 28/01/2013 | 7.00p | 7.09p | 6.50p | 6.75p | 26059 |
| 25/01/2013 | 7.00p | 7.25p | 6.50p | 7.00p | 0 |
| 24/01/2013 | 7.25p | 7.25p | 6.50p | 7.00p | 35200 |
| 23/01/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
| 22/01/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 1500 |
| 21/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 0 |
| 18/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 0 |
| 17/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 10000 |
| 16/01/2013 | 7.25p | 7.40p | 6.82p | 7.25p | 18743 |
| 15/01/2013 | 7.63p | 7.63p | 7.00p | 7.25p | 59000 |
| 14/01/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 33201 |
| 11/01/2013 | 7.88p | 7.88p | 7.25p | 7.63p | 1000 |
| 10/01/2013 | 7.88p | 7.88p | 7.25p | 7.88p | 151725 |
| 09/01/2013 | 7.88p | 8.13p | 7.38p | 7.88p | 0 |
| 08/01/2013 | 8.13p | 8.13p | 7.38p | 7.88p | 60000 |
| 07/01/2013 | 8.50p | 8.50p | 7.26p | 8.13p | 372797 |
| 04/01/2013 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 03/01/2013 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 02/01/2013 | 8.25p | 8.44p | 8.25p | 8.25p | 6500 |
| 31/12/2012 | 8.50p | 8.50p | 8.00p | 8.25p | 12000 |
| 28/12/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 20000 |
| 27/12/2012 | 8.50p | 8.50p | 8.01p | 8.50p | 0 |
| 24/12/2012 | 8.50p | 8.50p | 8.01p | 8.50p | 25000 |
| 21/12/2012 | 8.50p | 9.00p | 8.20p | 8.50p | 0 |
| 20/12/2012 | 8.50p | 9.00p | 8.20p | 8.50p | 0 |
| 19/12/2012 | 9.00p | 9.00p | 8.20p | 8.50p | 0 |
| 18/12/2012 | 9.00p | 9.00p | 8.20p | 9.00p | 20000 |
| 17/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 5150 |
| 14/12/2012 | 9.00p | 9.25p | 8.56p | 9.00p | 0 |
| 13/12/2012 | 9.25p | 9.25p | 8.56p | 9.00p | 29216 |
| 12/12/2012 | 9.25p | 9.25p | 8.65p | 9.25p | 30000 |
| 11/12/2012 | 9.00p | 9.25p | 8.65p | 9.25p | 38729 |
| 10/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 07/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 06/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 05/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 12500 |
| 04/12/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 03/12/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 30/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 29/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 28/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 2634 |
| 27/11/2012 | 8.75p | 9.00p | 8.00p | 8.75p | 0 |
*Close Price adjusted for both dividends and splits