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
G3 Exploration Limited (DI) (G3E) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2015 | 3.16p | 3.16p | 3.13p | 3.14p | 2666 |
| 09/07/2015 | 3.16p | 3.16p | 3.13p | 3.13p | 750 |
| 08/07/2015 | 3.28p | 3.17p | 3.16p | 3.17p | 0 |
| 07/07/2015 | 3.28p | 3.29p | 3.16p | 3.16p | 2400 |
| 06/07/2015 | 3.15p | 3.13p | 3.10p | 3.10p | 0 |
| 03/07/2015 | 3.15p | 3.15p | 3.13p | 3.13p | 4800 |
| 02/07/2015 | 3.40p | 3.40p | 3.15p | 3.15p | 3522 |
| 01/07/2015 | 3.27p | 3.20p | 3.17p | 3.17p | 0 |
| 30/06/2015 | 3.27p | 3.27p | 3.15p | 3.20p | 18407 |
| 29/06/2015 | 3.29p | 3.29p | 3.27p | 3.28p | 4283 |
| 26/06/2015 | 3.33p | 3.33p | 3.30p | 3.30p | 1874 |
| 25/06/2015 | 3.27p | 3.31p | 3.30p | 3.30p | 0 |
| 24/06/2015 | 3.27p | 3.34p | 3.31p | 3.31p | 0 |
| 23/06/2015 | 3.27p | 3.34p | 3.30p | 3.34p | 0 |
| 22/06/2015 | 3.27p | 3.30p | 3.25p | 3.30p | 500 |
| 19/06/2015 | 3.40p | 3.40p | 3.21p | 3.25p | 19939 |
| 18/06/2015 | 3.53p | 3.44p | 3.44p | 3.44p | 0 |
| 17/06/2015 | 3.53p | 3.53p | 3.44p | 3.44p | 8825 |
| 16/06/2015 | 3.50p | 3.55p | 3.50p | 3.55p | 5866 |
| 15/06/2015 | 3.44p | 3.44p | 3.44p | 3.44p | 2215 |
| 12/06/2015 | 3.50p | 3.50p | 3.40p | 3.42p | 1984 |
| 11/06/2015 | 3.55p | 3.55p | 3.40p | 3.42p | 9255 |
| 10/06/2015 | 3.52p | 3.58p | 3.52p | 3.53p | 575 |
| 09/06/2015 | 3.57p | 3.59p | 3.57p | 3.58p | 5900 |
| 08/06/2015 | 3.60p | 3.61p | 3.60p | 3.60p | 3500 |
| 05/06/2015 | 3.62p | 3.63p | 3.62p | 3.62p | 10252 |
| 04/06/2015 | 3.75p | 3.63p | 3.61p | 3.61p | 0 |
| 03/06/2015 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 02/06/2015 | 3.75p | 3.65p | 3.63p | 3.63p | 0 |
| 01/06/2015 | 3.75p | 3.75p | 3.65p | 3.65p | 148 |
| 29/05/2015 | 3.60p | 3.63p | 3.58p | 3.63p | 0 |
| 28/05/2015 | 3.60p | 3.61p | 3.58p | 3.58p | 0 |
| 27/05/2015 | 3.60p | 3.61p | 3.58p | 3.61p | 0 |
| 26/05/2015 | 3.60p | 3.60p | 3.58p | 3.58p | 2000 |
| 22/05/2015 | 3.48p | 3.53p | 3.48p | 3.51p | 1078 |
| 21/05/2015 | 3.44p | 3.50p | 3.50p | 3.50p | 0 |
| 20/05/2015 | 3.44p | 3.50p | 3.50p | 3.50p | 0 |
| 19/05/2015 | 3.44p | 3.50p | 3.44p | 3.50p | 2000 |
| 18/05/2015 | 3.44p | 3.53p | 3.44p | 3.50p | 149 |
| 15/05/2015 | 3.44p | 3.53p | 3.50p | 3.53p | 0 |
| 14/05/2015 | 3.44p | 3.50p | 3.50p | 3.50p | 0 |
| 13/05/2015 | 3.44p | 3.52p | 3.50p | 3.50p | 0 |
| 12/05/2015 | 3.44p | 3.52p | 3.44p | 3.52p | 964 |
| 11/05/2015 | 3.44p | 3.50p | 3.44p | 3.50p | 467 |
| 08/05/2015 | 3.57p | 3.47p | 3.47p | 3.47p | 0 |
| 07/05/2015 | 3.57p | 3.57p | 3.47p | 3.47p | 500 |
| 06/05/2015 | 3.44p | 3.54p | 3.44p | 3.50p | 1374 |
| 05/05/2015 | 3.54p | 3.54p | 3.50p | 3.50p | 1000 |
| 01/05/2015 | 3.41p | 3.50p | 3.41p | 3.50p | 2152 |
| 30/04/2015 | 3.60p | 3.60p | 3.42p | 3.42p | 3191 |
| 29/04/2015 | 3.44p | 3.50p | 3.43p | 3.50p | 772 |
| 28/04/2015 | 3.40p | 3.46p | 3.40p | 3.40p | 17182 |
| 27/04/2015 | 3.44p | 3.50p | 3.44p | 3.50p | 500 |
| 24/04/2015 | 3.41p | 3.58p | 3.41p | 3.58p | 7900 |
| 23/04/2015 | 3.46p | 3.66p | 3.44p | 3.58p | 9100 |
| 22/04/2015 | 3.50p | 3.55p | 3.44p | 3.44p | 2854 |
| 21/04/2015 | 3.55p | 3.79p | 3.45p | 3.50p | 6097 |
| 20/04/2015 | 3.72p | 3.72p | 3.60p | 3.60p | 368 |
| 17/04/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 16/04/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 414 |
| 15/04/2015 | 3.57p | 3.69p | 3.57p | 3.67p | 1541 |
| 14/04/2015 | 3.57p | 3.58p | 3.58p | 3.58p | 0 |
| 13/04/2015 | 3.57p | 3.58p | 3.50p | 3.58p | 200 |
| 10/04/2015 | 3.55p | 3.59p | 3.50p | 3.50p | 2753 |
| 09/04/2015 | 3.55p | 3.90p | 3.55p | 3.63p | 4940 |
| 08/04/2015 | 3.55p | 3.55p | 3.50p | 3.50p | 4417 |
| 07/04/2015 | 3.55p | 3.55p | 3.50p | 3.50p | 4774 |
| 02/04/2015 | 3.55p | 3.57p | 3.50p | 3.50p | 8520 |
| 01/04/2015 | 3.65p | 3.65p | 3.63p | 3.63p | 2200 |
| 31/03/2015 | 3.60p | 3.61p | 3.60p | 3.61p | 3300 |
| 30/03/2015 | 3.65p | 3.65p | 3.60p | 3.63p | 11262 |
| 27/03/2015 | 3.90p | 3.90p | 3.66p | 3.80p | 1072 |
| 26/03/2015 | 3.60p | 3.80p | 3.40p | 3.78p | 10513 |
| 25/03/2015 | 3.51p | 3.51p | 3.49p | 3.49p | 210 |
| 24/03/2015 | 3.35p | 3.50p | 3.28p | 3.35p | 14225 |
| 23/03/2015 | 3.21p | 3.46p | 3.21p | 3.46p | 1205 |
| 20/03/2015 | 3.30p | 3.48p | 3.30p | 3.40p | 42928 |
| 19/03/2015 | 3.35p | 3.37p | 3.30p | 3.33p | 13750 |
| 18/03/2015 | 3.31p | 3.52p | 3.31p | 3.47p | 2214 |
| 17/03/2015 | 3.60p | 3.50p | 3.45p | 3.45p | 0 |
| 16/03/2015 | 3.60p | 3.60p | 3.50p | 3.50p | 4000 |
| 13/03/2015 | 3.90p | 3.80p | 3.80p | 3.80p | 0 |
| 12/03/2015 | 3.90p | 3.80p | 3.75p | 3.80p | 0 |
| 11/03/2015 | 3.90p | 3.90p | 3.75p | 3.75p | 172 |
| 10/03/2015 | 3.70p | 3.80p | 3.65p | 3.80p | 0 |
| 09/03/2015 | 3.70p | 3.70p | 3.65p | 3.65p | 2931 |
| 06/03/2015 | 3.72p | 3.85p | 3.72p | 3.85p | 1 |
| 05/03/2015 | 3.80p | 3.85p | 3.80p | 3.85p | 1523 |
| 04/03/2015 | 3.70p | 3.75p | 3.70p | 3.75p | 194 |
| 03/03/2015 | 3.70p | 3.85p | 3.85p | 3.85p | 0 |
| 02/03/2015 | 3.70p | 3.85p | 3.70p | 3.85p | 0 |
| 27/02/2015 | 3.70p | 3.95p | 3.70p | 3.70p | 2572 |
| 26/02/2015 | 3.90p | 3.90p | 3.70p | 3.90p | 11995 |
| 25/02/2015 | 3.65p | 3.78p | 3.65p | 3.78p | 1001 |
| 24/02/2015 | 3.60p | 3.95p | 3.60p | 3.70p | 15943 |
| 23/02/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 3484 |
| 20/02/2015 | 3.40p | 3.50p | 3.40p | 3.45p | 7366 |
| 19/02/2015 | 3.45p | 3.50p | 3.47p | 3.50p | 0 |
| 18/02/2015 | 3.45p | 3.47p | 3.45p | 3.47p | 0 |
| 17/02/2015 | 3.45p | 3.45p | 3.45p | 3.45p | 250 |
| 16/02/2015 | 3.40p | 3.46p | 3.40p | 3.42p | 11206 |
| 13/02/2015 | 3.35p | 3.40p | 3.31p | 3.40p | 17874 |
| 12/02/2015 | 3.40p | 3.40p | 3.30p | 3.40p | 37626 |
| 11/02/2015 | 3.40p | 3.44p | 3.40p | 3.40p | 3540 |
| 10/02/2015 | 3.65p | 3.66p | 3.42p | 3.42p | 3775 |
| 09/02/2015 | 3.90p | 3.90p | 3.80p | 3.80p | 3000 |
| 06/02/2015 | 3.90p | 3.95p | 3.95p | 3.95p | 0 |
| 05/02/2015 | 3.90p | 4.00p | 3.95p | 3.95p | 0 |
| 04/02/2015 | 3.90p | 4.00p | 3.90p | 4.00p | 100 |
| 03/02/2015 | 3.95p | 3.95p | 3.92p | 3.92p | 508 |
| 02/02/2015 | 4.02p | 4.03p | 4.02p | 4.03p | 150 |
| 30/01/2015 | 4.03p | 4.07p | 4.01p | 4.07p | 0 |
| 29/01/2015 | 4.03p | 4.07p | 4.01p | 4.01p | 0 |
| 28/01/2015 | 4.03p | 4.07p | 4.01p | 4.07p | 225 |
| 27/01/2015 | 4.00p | 4.01p | 4.00p | 4.01p | 3758 |
| 26/01/2015 | 4.05p | 4.11p | 3.95p | 4.11p | 8197 |
| 23/01/2015 | 4.10p | 4.13p | 3.96p | 4.13p | 3505 |
| 22/01/2015 | 4.00p | 4.08p | 3.99p | 3.99p | 1313 |
| 21/01/2015 | 3.70p | 4.12p | 3.69p | 3.97p | 10576 |
| 20/01/2015 | 3.70p | 3.70p | 3.60p | 3.60p | 9905 |
| 19/01/2015 | 3.65p | 3.67p | 3.65p | 3.67p | 1284 |
| 16/01/2015 | 3.61p | 3.61p | 3.55p | 3.55p | 780 |
| 15/01/2015 | 3.40p | 3.53p | 3.40p | 3.53p | 9321 |
| 14/01/2015 | 3.36p | 3.39p | 3.33p | 3.39p | 2982 |
| 13/01/2015 | 3.40p | 3.40p | 3.39p | 3.40p | 133796 |
| 12/01/2015 | 3.50p | 3.53p | 3.38p | 3.40p | 42519 |
| 09/01/2015 | 3.75p | 3.75p | 3.60p | 3.63p | 4190 |
| 08/01/2015 | 4.00p | 4.00p | 3.87p | 3.87p | 300 |
| 07/01/2015 | 4.00p | 4.00p | 3.93p | 4.00p | 810 |
| 06/01/2015 | 3.90p | 4.05p | 3.90p | 3.93p | 2340 |
| 05/01/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 8181 |
| 02/01/2015 | 4.00p | 4.05p | 3.76p | 4.05p | 1741 |
| 31/12/2014 | 3.55p | 3.98p | 3.55p | 3.90p | 8679 |
| 30/12/2014 | 3.40p | 3.47p | 3.40p | 3.47p | 5025 |
| 29/12/2014 | 3.55p | 3.55p | 3.47p | 3.47p | 3700 |
| 24/12/2014 | 3.41p | 3.47p | 3.41p | 3.47p | 841 |
| 23/12/2014 | 3.40p | 3.45p | 3.35p | 3.45p | 21188 |
| 22/12/2014 | 3.41p | 3.45p | 3.41p | 3.45p | 585 |
| 19/12/2014 | 3.43p | 3.47p | 3.40p | 3.45p | 2116 |
| 18/12/2014 | 3.41p | 3.53p | 3.41p | 3.47p | 45000 |
| 17/12/2014 | 3.75p | 3.75p | 3.53p | 3.53p | 7774 |
| 16/12/2014 | 3.80p | 3.81p | 3.70p | 3.72p | 6500 |
| 15/12/2014 | 3.90p | 3.93p | 3.85p | 3.93p | 845 |
| 12/12/2014 | 4.05p | 4.15p | 3.88p | 3.92p | 10627 |
| 11/12/2014 | 4.13p | 4.13p | 4.07p | 4.07p | 10175 |
| 10/12/2014 | 4.15p | 4.16p | 4.14p | 4.14p | 1325 |
| 09/12/2014 | 4.20p | 4.24p | 4.11p | 4.20p | 9359 |
| 08/12/2014 | 4.25p | 4.26p | 4.25p | 4.26p | 1000 |
| 05/12/2014 | 4.22p | 4.22p | 4.22p | 4.22p | 4262 |
| 04/12/2014 | 4.15p | 4.40p | 4.15p | 4.30p | 6133 |
| 03/12/2014 | 4.20p | 4.20p | 4.20p | 4.20p | 2938 |
| 02/12/2014 | 4.43p | 4.35p | 4.32p | 4.32p | 0 |
| 01/12/2014 | 4.43p | 4.43p | 4.31p | 4.35p | 5150 |
| 28/11/2014 | 4.30p | 4.39p | 4.28p | 4.32p | 9230 |
| 27/11/2014 | 4.20p | 4.30p | 4.20p | 4.30p | 1780 |
| 26/11/2014 | 4.20p | 4.20p | 4.05p | 4.10p | 21916 |
| 25/11/2014 | 4.25p | 4.29p | 4.17p | 4.18p | 982 |
| 24/11/2014 | 4.50p | 4.50p | 4.21p | 4.25p | 8339 |
| 21/11/2014 | 4.74p | 4.72p | 4.66p | 4.66p | 0 |
| 20/11/2014 | 4.74p | 4.75p | 4.72p | 4.72p | 17306 |
| 19/11/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 6000 |
| 18/11/2014 | 4.87p | 4.89p | 4.75p | 4.78p | 4709 |
| 17/11/2014 | 5.01p | 5.03p | 4.93p | 5.03p | 0 |
| 14/11/2014 | 5.01p | 5.01p | 4.85p | 4.93p | 9868 |
| 13/11/2014 | 5.00p | 5.00p | 4.93p | 4.93p | 2803 |
| 12/11/2014 | 5.00p | 5.13p | 4.95p | 4.95p | 3800 |
| 11/11/2014 | 5.05p | 5.13p | 5.10p | 5.13p | 0 |
| 10/11/2014 | 5.05p | 5.13p | 5.10p | 5.10p | 0 |
| 07/11/2014 | 5.05p | 5.15p | 5.05p | 5.13p | 41 |
| 06/11/2014 | 5.05p | 5.25p | 5.05p | 5.15p | 1358 |
| 05/11/2014 | 5.15p | 5.25p | 5.15p | 5.25p | 250 |
| 04/11/2014 | 5.20p | 5.20p | 5.15p | 5.15p | 21720 |
| 03/11/2014 | 5.10p | 5.11p | 5.00p | 5.11p | 0 |
| 31/10/2014 | 5.10p | 5.14p | 5.00p | 5.00p | 8105 |
| 30/10/2014 | 5.05p | 5.08p | 5.05p | 5.07p | 5151 |
| 29/10/2014 | 5.05p | 5.16p | 5.05p | 5.10p | 2357 |
| 28/10/2014 | 5.30p | 5.38p | 5.05p | 5.15p | 15882 |
| 27/10/2014 | 5.42p | 5.42p | 5.14p | 5.30p | 3863 |
| 24/10/2014 | 5.30p | 5.47p | 5.13p | 5.40p | 7634 |
| 23/10/2014 | 5.14p | 5.32p | 5.14p | 5.24p | 2746 |
| 22/10/2014 | 5.08p | 5.49p | 5.08p | 5.32p | 10694 |
| 21/10/2014 | 4.99p | 5.27p | 4.80p | 5.24p | 22617 |
| 20/10/2014 | 4.60p | 4.76p | 4.56p | 4.76p | 10445 |
| 17/10/2014 | 4.50p | 4.50p | 4.36p | 4.36p | 5556 |
| 16/10/2014 | 4.45p | 4.57p | 4.34p | 4.57p | 5498 |
| 15/10/2014 | 4.40p | 4.36p | 4.35p | 4.35p | 0 |
| 14/10/2014 | 4.40p | 4.52p | 4.36p | 4.36p | 2070 |
| 13/10/2014 | 4.37p | 4.55p | 4.35p | 4.36p | 1406 |
| 10/10/2014 | 4.60p | 4.61p | 4.51p | 4.55p | 7184 |
| 09/10/2014 | 4.66p | 4.66p | 4.40p | 4.58p | 12537 |
| 08/10/2014 | 4.35p | 4.40p | 4.30p | 4.40p | 1683 |
| 07/10/2014 | 4.22p | 4.35p | 4.22p | 4.34p | 828 |
| 06/10/2014 | 4.30p | 4.52p | 4.28p | 4.35p | 42120 |
| 03/10/2014 | 4.42p | 4.53p | 4.42p | 4.53p | 351 |
| 02/10/2014 | 4.40p | 4.51p | 4.40p | 4.47p | 13131 |
| 01/10/2014 | 4.34p | 4.50p | 4.43p | 4.43p | 0 |
| 30/09/2014 | 4.34p | 4.54p | 4.34p | 4.50p | 2267 |
| 29/09/2014 | 4.64p | 4.65p | 4.42p | 4.52p | 7850 |
| 26/09/2014 | 4.61p | 4.61p | 4.40p | 4.47p | 2924 |
| 25/09/2014 | 4.33p | 4.40p | 4.30p | 4.40p | 2158 |
*Close Price adjusted for both dividends and splits