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 |
|---|---|---|---|---|---|
| 26/11/2012 | 9.00p | 9.00p | 8.00p | 8.75p | 35000 |
| 23/11/2012 | 9.00p | 9.04p | 8.50p | 9.00p | 0 |
| 22/11/2012 | 9.00p | 9.04p | 8.50p | 9.00p | 8077 |
| 21/11/2012 | 9.25p | 9.25p | 8.50p | 9.00p | 4264 |
| 20/11/2012 | 9.25p | 9.25p | 8.60p | 9.25p | 10000 |
| 19/11/2012 | 8.75p | 8.75p | 8.60p | 8.75p | 75000 |
| 16/11/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 150000 |
| 15/11/2012 | 8.75p | 8.75p | 8.66p | 8.75p | 0 |
| 14/11/2012 | 8.75p | 8.75p | 8.66p | 8.75p | 500 |
| 13/11/2012 | 8.00p | 8.75p | 8.00p | 8.75p | 127500 |
| 12/11/2012 | 7.25p | 7.25p | 7.02p | 7.25p | 9500 |
| 09/11/2012 | 7.25p | 7.25p | 7.02p | 7.25p | 12500 |
| 08/11/2012 | 7.25p | 7.25p | 7.19p | 7.25p | 3000 |
| 07/11/2012 | 7.25p | 7.50p | 7.01p | 7.25p | 0 |
| 06/11/2012 | 7.25p | 7.50p | 7.01p | 7.25p | 0 |
| 05/11/2012 | 7.50p | 7.50p | 7.01p | 7.25p | 20000 |
| 02/11/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 01/11/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 31/10/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 30/10/2012 | 7.75p | 7.75p | 7.00p | 7.50p | 20000 |
| 29/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 26/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 25/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 24/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 3500 |
| 23/10/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 0 |
| 22/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 19/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 18/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 1800 |
| 17/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 9399 |
| 16/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 17000 |
| 15/10/2012 | 8.00p | 8.50p | 7.50p | 8.00p | 0 |
| 12/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 28896 |
| 11/10/2012 | 8.00p | 8.19p | 7.55p | 8.00p | 0 |
| 10/10/2012 | 8.00p | 8.19p | 7.55p | 8.00p | 40000 |
| 09/10/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 5000 |
| 08/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 2080 |
| 05/10/2012 | 8.00p | 8.00p | 7.66p | 8.00p | 50000 |
| 04/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 0 |
| 03/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 40000 |
| 02/10/2012 | 8.00p | 8.00p | 7.66p | 8.00p | 30000 |
| 01/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 21500 |
| 28/09/2012 | 8.63p | 8.63p | 7.60p | 8.00p | 47271 |
| 27/09/2012 | 8.50p | 8.70p | 8.50p | 8.50p | 1000 |
| 26/09/2012 | 8.25p | 8.50p | 7.85p | 8.50p | 5000 |
| 25/09/2012 | 8.75p | 8.75p | 7.50p | 8.38p | 34500 |
| 24/09/2012 | 9.75p | 9.75p | 8.00p | 8.75p | 217500 |
| 21/09/2012 | 9.75p | 10.40p | 9.25p | 9.75p | 0 |
| 20/09/2012 | 9.75p | 10.40p | 9.25p | 9.75p | 0 |
| 19/09/2012 | 9.25p | 10.40p | 9.25p | 9.75p | 102052 |
| 18/09/2012 | 8.75p | 9.25p | 8.75p | 9.25p | 40000 |
| 17/09/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 14/09/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 4500 |
| 13/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 20202 |
| 12/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 10000 |
| 11/09/2012 | 8.75p | 8.75p | 8.70p | 8.75p | 0 |
| 10/09/2012 | 8.75p | 8.75p | 8.70p | 8.75p | 5000 |
| 07/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 347 |
| 06/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 0 |
| 05/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 16291 |
| 04/09/2012 | 8.75p | 8.90p | 8.55p | 8.75p | 114184 |
| 03/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 30248 |
| 31/08/2012 | 8.75p | 9.50p | 8.55p | 8.75p | 0 |
| 30/08/2012 | 8.75p | 9.50p | 8.55p | 8.75p | 0 |
| 29/08/2012 | 9.50p | 9.50p | 8.55p | 8.75p | 51618 |
| 28/08/2012 | 9.50p | 9.50p | 9.01p | 9.50p | 0 |
| 24/08/2012 | 9.50p | 9.50p | 9.01p | 9.50p | 2711 |
| 23/08/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 22/08/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 25000 |
| 21/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 20/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 17/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 16/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 15/08/2012 | 9.63p | 9.63p | 9.25p | 9.50p | 20000 |
| 14/08/2012 | 10.00p | 10.00p | 9.39p | 9.63p | 8714 |
| 13/08/2012 | 10.75p | 10.75p | 9.50p | 10.00p | 21000 |
| 10/08/2012 | 10.75p | 10.96p | 10.00p | 10.75p | 10450 |
| 09/08/2012 | 10.75p | 10.88p | 10.15p | 10.75p | 0 |
| 08/08/2012 | 10.75p | 10.88p | 10.15p | 10.75p | 0 |
| 07/08/2012 | 10.88p | 10.88p | 10.15p | 10.75p | 13000 |
| 06/08/2012 | 10.88p | 10.88p | 10.26p | 10.88p | 0 |
| 03/08/2012 | 10.88p | 10.88p | 10.26p | 10.88p | 7500 |
| 02/08/2012 | 10.88p | 11.14p | 10.88p | 10.88p | 0 |
| 01/08/2012 | 10.88p | 11.14p | 10.88p | 10.88p | 0 |
| 31/07/2012 | 10.88p | 11.14p | 10.88p | 10.88p | 368 |
| 30/07/2012 | 10.88p | 11.15p | 10.15p | 10.88p | 13968 |
| 27/07/2012 | 11.38p | 11.38p | 10.02p | 10.88p | 12021 |
| 26/07/2012 | 11.38p | 11.60p | 11.38p | 11.38p | 20000 |
| 25/07/2012 | 11.38p | 11.75p | 11.00p | 11.38p | 66200 |
| 24/07/2012 | 11.38p | 11.38p | 10.26p | 11.38p | 0 |
| 23/07/2012 | 10.75p | 10.75p | 10.26p | 10.75p | 0 |
| 20/07/2012 | 10.50p | 10.75p | 10.26p | 10.75p | 15000 |
| 19/07/2012 | 10.50p | 10.74p | 10.13p | 10.50p | 58675 |
| 18/07/2012 | 10.63p | 10.63p | 10.25p | 10.50p | 25000 |
| 17/07/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 0 |
| 16/07/2012 | 10.50p | 10.63p | 10.25p | 10.63p | 1000 |
| 13/07/2012 | 10.50p | 10.63p | 10.05p | 10.63p | 0 |
| 12/07/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 11000 |
| 11/07/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 6000 |
| 10/07/2012 | 10.50p | 10.50p | 10.07p | 10.50p | 733 |
| 09/07/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 0 |
| 06/07/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 0 |
| 05/07/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 999 |
| 04/07/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 03/07/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 02/07/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 29/06/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 17000 |
| 28/06/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 6803 |
| 27/06/2012 | 11.00p | 11.00p | 10.10p | 10.50p | 41952 |
| 26/06/2012 | 11.00p | 11.00p | 10.40p | 11.00p | 11500 |
| 25/06/2012 | 11.50p | 11.50p | 11.00p | 11.00p | 20000 |
| 22/06/2012 | 11.50p | 11.50p | 11.13p | 11.50p | 3960 |
| 21/06/2012 | 11.50p | 11.50p | 11.13p | 11.50p | 79500 |
| 20/06/2012 | 11.50p | 11.75p | 11.50p | 11.50p | 20952 |
| 19/06/2012 | 11.50p | 11.75p | 11.25p | 11.50p | 40737 |
| 18/06/2012 | 10.88p | 11.75p | 10.75p | 10.75p | 43104 |
| 15/06/2012 | 12.00p | 12.00p | 10.75p | 10.88p | 43743 |
| 14/06/2012 | 12.00p | 12.40p | 11.78p | 12.00p | 76792 |
| 13/06/2012 | 12.00p | 12.40p | 12.00p | 12.00p | 751 |
| 12/06/2012 | 12.00p | 12.40p | 12.00p | 12.00p | 743 |
| 11/06/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 0 |
| 08/06/2012 | 11.50p | 12.50p | 11.50p | 12.00p | 43839 |
| 07/06/2012 | 9.50p | 12.00p | 9.50p | 11.50p | 284163 |
| 06/06/2012 | 8.50p | 9.51p | 8.50p | 9.25p | 55540 |
| 01/06/2012 | 8.50p | 8.50p | 8.25p | 8.50p | 100 |
| 31/05/2012 | 8.75p | 9.00p | 8.40p | 8.50p | 0 |
| 30/05/2012 | 8.75p | 9.00p | 8.40p | 8.75p | 11544 |
| 29/05/2012 | 8.75p | 8.75p | 8.30p | 8.75p | 860 |
| 28/05/2012 | 8.75p | 8.75p | 8.30p | 8.75p | 0 |
| 25/05/2012 | 8.75p | 8.75p | 8.30p | 8.75p | 18335 |
| 24/05/2012 | 8.75p | 9.63p | 8.65p | 8.75p | 0 |
| 23/05/2012 | 8.75p | 9.63p | 8.65p | 8.75p | 0 |
| 22/05/2012 | 9.63p | 9.63p | 8.65p | 8.75p | 31000 |
| 21/05/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 26000 |
| 18/05/2012 | 9.63p | 9.63p | 9.25p | 9.63p | 13403 |
| 17/05/2012 | 9.63p | 11.00p | 9.00p | 9.63p | 0 |
| 16/05/2012 | 11.00p | 11.00p | 9.00p | 9.75p | 40000 |
| 15/05/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 173 |
| 14/05/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 1609 |
| 11/05/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 10/05/2012 | 10.50p | 10.50p | 10.00p | 10.25p | 11655 |
| 09/05/2012 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 08/05/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 04/05/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 2900 |
| 03/05/2012 | 10.75p | 11.25p | 10.74p | 10.75p | 0 |
| 02/05/2012 | 10.75p | 11.25p | 10.74p | 10.75p | 0 |
| 01/05/2012 | 11.25p | 11.25p | 10.74p | 10.75p | 2195 |
| 30/04/2012 | 11.25p | 11.25p | 10.00p | 11.25p | 165000 |
| 27/04/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 9000 |
| 26/04/2012 | 11.50p | 11.50p | 10.00p | 11.00p | 38500 |
| 25/04/2012 | 12.00p | 12.00p | 10.60p | 11.50p | 45650 |
| 24/04/2012 | 12.00p | 12.00p | 11.20p | 12.00p | 10800 |
| 23/04/2012 | 12.00p | 12.00p | 11.20p | 12.00p | 10000 |
| 20/04/2012 | 12.00p | 12.00p | 11.30p | 12.00p | 51330 |
| 19/04/2012 | 11.75p | 12.00p | 11.30p | 12.00p | 40000 |
| 18/04/2012 | 11.75p | 12.00p | 10.75p | 11.75p | 67977 |
| 17/04/2012 | 11.25p | 12.25p | 11.15p | 11.75p | 0 |
| 16/04/2012 | 12.25p | 12.25p | 11.15p | 11.25p | 21984 |
| 13/04/2012 | 12.25p | 12.75p | 12.25p | 12.25p | 0 |
| 12/04/2012 | 12.25p | 12.75p | 12.25p | 12.25p | 32000 |
| 11/04/2012 | 12.75p | 12.75p | 12.00p | 12.25p | 4000 |
| 10/04/2012 | 12.75p | 13.00p | 12.50p | 12.75p | 0 |
| 05/04/2012 | 12.75p | 13.00p | 12.50p | 12.75p | 0 |
| 04/04/2012 | 12.50p | 13.00p | 12.50p | 12.75p | 742 |
| 03/04/2012 | 12.50p | 12.75p | 12.00p | 12.50p | 0 |
| 02/04/2012 | 12.75p | 12.75p | 12.00p | 12.50p | 55218 |
| 30/03/2012 | 12.75p | 12.75p | 12.60p | 12.75p | 0 |
| 29/03/2012 | 12.75p | 12.75p | 12.60p | 12.75p | 378 |
| 28/03/2012 | 13.25p | 13.25p | 12.50p | 12.75p | 24500 |
| 27/03/2012 | 13.75p | 13.75p | 12.96p | 13.25p | 7688 |
| 26/03/2012 | 14.00p | 14.00p | 13.00p | 13.75p | 25000 |
| 23/03/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 5000 |
| 22/03/2012 | 14.00p | 15.00p | 13.00p | 14.00p | 20867 |
| 21/03/2012 | 14.00p | 14.10p | 14.00p | 14.00p | 14900 |
| 20/03/2012 | 14.25p | 14.25p | 13.50p | 14.00p | 16000 |
| 19/03/2012 | 14.25p | 14.25p | 13.55p | 14.25p | 10688 |
| 16/03/2012 | 14.25p | 14.40p | 14.25p | 14.25p | 0 |
| 15/03/2012 | 14.25p | 14.40p | 14.25p | 14.25p | 4000 |
| 14/03/2012 | 14.25p | 14.45p | 13.55p | 14.25p | 13405 |
| 13/03/2012 | 14.75p | 14.75p | 14.00p | 14.25p | 112938 |
| 12/03/2012 | 14.75p | 15.00p | 14.75p | 14.75p | 18326 |
| 09/03/2012 | 15.25p | 15.25p | 14.00p | 14.75p | 62877 |
| 08/03/2012 | 15.25p | 15.25p | 15.05p | 15.25p | 30000 |
| 07/03/2012 | 15.75p | 16.00p | 15.03p | 15.25p | 172398 |
| 06/03/2012 | 16.25p | 16.25p | 15.28p | 15.75p | 15500 |
| 05/03/2012 | 15.25p | 16.50p | 15.25p | 16.25p | 78000 |
| 02/03/2012 | 14.88p | 15.85p | 14.88p | 15.25p | 46795 |
| 01/03/2012 | 14.88p | 15.75p | 14.88p | 14.88p | 101340 |
| 29/02/2012 | 15.00p | 15.10p | 14.85p | 14.88p | 17514 |
| 28/02/2012 | 15.00p | 15.52p | 14.50p | 15.00p | 119661 |
| 27/02/2012 | 14.50p | 15.00p | 13.63p | 15.00p | 180476 |
| 24/02/2012 | 11.75p | 15.70p | 11.25p | 14.50p | 901561 |
| 23/02/2012 | 11.25p | 11.74p | 10.70p | 11.25p | 48630 |
| 22/02/2012 | 11.00p | 11.30p | 11.00p | 11.25p | 37500 |
| 21/02/2012 | 11.00p | 11.00p | 10.65p | 11.00p | 7500 |
| 20/02/2012 | 11.00p | 11.77p | 11.00p | 11.00p | 0 |
| 17/02/2012 | 11.00p | 11.77p | 11.00p | 11.00p | 0 |
| 16/02/2012 | 11.25p | 11.77p | 11.00p | 11.00p | 51784 |
| 15/02/2012 | 11.25p | 11.78p | 11.00p | 11.25p | 24507 |
| 14/02/2012 | 10.50p | 11.63p | 10.30p | 11.25p | 29953 |
| 13/02/2012 | 10.75p | 10.75p | 9.55p | 10.50p | 19373 |
*Close Price adjusted for both dividends and splits