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
G3 Exploration Limited (DI) (G3E) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2010 | 7.25p | 7.35p | 7.10p | 7.30p | 26000 |
| 23/09/2010 | 7.05p | 7.25p | 7.05p | 7.25p | 0 |
| 22/09/2010 | 6.38p | 7.20p | 6.38p | 7.05p | 29400 |
| 21/09/2010 | 6.32p | 6.40p | 6.32p | 6.38p | 3000 |
| 20/09/2010 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 17/09/2010 | 6.25p | 6.28p | 6.11p | 6.28p | 199610 |
| 16/09/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 5000 |
| 15/09/2010 | 6.25p | 6.28p | 6.25p | 6.25p | 250 |
| 14/09/2010 | 6.28p | 6.30p | 6.15p | 6.25p | 264530 |
| 13/09/2010 | 6.15p | 6.35p | 6.15p | 6.28p | 6180 |
| 10/09/2010 | 6.15p | 6.20p | 6.15p | 6.15p | 500 |
| 09/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 08/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 10000 |
| 07/09/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 5750 |
| 06/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 03/09/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 3576 |
| 02/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 01/09/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 5500 |
| 31/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 27/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 26/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 25/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 24/08/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 141 |
| 23/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 20/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 19/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 18/08/2010 | 6.20p | 6.20p | 6.15p | 6.15p | 0 |
| 17/08/2010 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 16/08/2010 | 6.15p | 6.20p | 6.00p | 6.20p | 4000 |
| 13/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 12/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 11/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 10/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 09/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 06/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 05/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 04/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 03/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 02/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 30/07/2010 | 6.15p | 6.20p | 6.15p | 6.15p | 10 |
| 29/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 28/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 27/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 26/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 23/07/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 1750 |
| 22/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 21/07/2010 | 6.15p | 6.15p | 5.95p | 6.15p | 800 |
| 20/07/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 833 |
| 19/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 16/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 15/07/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 220 |
| 14/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 13/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 12/07/2010 | 6.10p | 6.15p | 6.10p | 6.15p | 0 |
| 09/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 08/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 07/07/2010 | 6.15p | 6.15p | 5.68p | 6.15p | 4500 |
| 06/07/2010 | 6.25p | 6.25p | 6.15p | 6.15p | 0 |
| 05/07/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 3755 |
| 02/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/06/2010 | 6.25p | 6.30p | 6.25p | 6.25p | 3300 |
| 25/06/2010 | 6.20p | 6.28p | 6.20p | 6.25p | 750 |
| 24/06/2010 | 6.05p | 6.25p | 6.05p | 6.20p | 244624 |
| 23/06/2010 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 22/06/2010 | 6.05p | 6.05p | 6.00p | 6.05p | 2050 |
| 21/06/2010 | 6.05p | 6.10p | 6.05p | 6.05p | 300 |
| 18/06/2010 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 17/06/2010 | 6.05p | 6.05p | 5.99p | 6.05p | 150650 |
| 16/06/2010 | 6.05p | 6.05p | 6.00p | 6.05p | 25000 |
| 15/06/2010 | 5.95p | 6.05p | 5.95p | 6.05p | 98760 |
| 14/06/2010 | 5.80p | 5.98p | 5.80p | 5.95p | 293750 |
| 11/06/2010 | 5.80p | 5.80p | 5.70p | 5.80p | 250 |
| 10/06/2010 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 09/06/2010 | 5.80p | 5.80p | 5.70p | 5.80p | 6900 |
| 08/06/2010 | 5.85p | 5.85p | 5.80p | 5.80p | 1000 |
| 07/06/2010 | 5.85p | 5.85p | 5.69p | 5.85p | 2250 |
| 04/06/2010 | 5.97p | 5.97p | 5.75p | 5.85p | 3250 |
| 03/06/2010 | 5.97p | 5.97p | 5.95p | 5.97p | 500 |
| 02/06/2010 | 6.00p | 6.00p | 5.95p | 5.97p | 1500 |
| 01/06/2010 | 6.03p | 6.03p | 5.95p | 6.00p | 3000 |
| 28/05/2010 | 6.03p | 6.03p | 6.00p | 6.03p | 4000 |
| 27/05/2010 | 6.05p | 6.05p | 6.03p | 6.03p | 0 |
| 26/05/2010 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 25/05/2010 | 6.10p | 6.10p | 6.05p | 6.05p | 500 |
| 24/05/2010 | 6.20p | 6.22p | 6.10p | 6.10p | 600 |
| 21/05/2010 | 6.30p | 6.30p | 6.15p | 6.20p | 3423 |
| 20/05/2010 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 19/05/2010 | 6.32p | 6.32p | 6.30p | 6.30p | 0 |
| 18/05/2010 | 6.32p | 6.32p | 6.30p | 6.32p | 260 |
| 17/05/2010 | 6.32p | 6.35p | 6.30p | 6.32p | 15000 |
| 14/05/2010 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 13/05/2010 | 6.38p | 6.38p | 6.30p | 6.32p | 0 |
| 12/05/2010 | 6.47p | 6.47p | 6.38p | 6.38p | 0 |
| 11/05/2010 | 6.47p | 6.47p | 6.40p | 6.47p | 1500 |
| 10/05/2010 | 6.63p | 6.63p | 6.47p | 6.47p | 1000 |
| 07/05/2010 | 6.60p | 6.63p | 6.60p | 6.63p | 220 |
| 06/05/2010 | 6.75p | 6.75p | 6.55p | 6.65p | 2500 |
| 05/05/2010 | 6.75p | 6.77p | 6.75p | 6.75p | 1050 |
| 04/05/2010 | 6.90p | 6.91p | 6.70p | 6.75p | 8440 |
| 30/04/2010 | 6.90p | 6.94p | 6.85p | 6.90p | 1851 |
| 29/04/2010 | 6.95p | 6.95p | 6.90p | 6.90p | 0 |
| 28/04/2010 | 6.95p | 6.99p | 6.95p | 6.95p | 4304 |
| 27/04/2010 | 7.00p | 7.01p | 6.95p | 6.95p | 1000 |
| 26/04/2010 | 7.00p | 7.03p | 6.92p | 7.00p | 42000 |
| 23/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 2000 |
| 22/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/04/2010 | 7.03p | 7.05p | 7.00p | 7.00p | 315 |
| 20/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 2500 |
| 19/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 220 |
| 16/04/2010 | 7.00p | 7.05p | 7.00p | 7.00p | 104 |
| 15/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 1300 |
| 14/04/2010 | 6.97p | 7.00p | 6.96p | 7.00p | 100 |
| 13/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 500 |
| 09/04/2010 | 6.97p | 7.00p | 6.97p | 7.00p | 0 |
| 08/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2010 | 6.97p | 7.03p | 6.97p | 7.00p | 0 |
| 06/04/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 01/04/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 44310 |
| 31/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 11215 |
| 30/03/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 29/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 18000 |
| 26/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 625 |
| 25/03/2010 | 6.97p | 6.99p | 6.95p | 6.97p | 3700 |
| 24/03/2010 | 6.97p | 7.02p | 6.97p | 6.97p | 3181 |
| 23/03/2010 | 6.97p | 7.01p | 6.97p | 6.97p | 800 |
| 22/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 10000 |
| 19/03/2010 | 6.95p | 6.98p | 6.95p | 6.95p | 9850 |
| 18/03/2010 | 6.95p | 6.97p | 6.95p | 6.95p | 500 |
| 17/03/2010 | 6.95p | 6.98p | 6.95p | 6.95p | 426 |
| 16/03/2010 | 6.95p | 7.00p | 6.95p | 6.95p | 6000 |
| 15/03/2010 | 6.93p | 6.97p | 6.93p | 6.95p | 600 |
| 12/03/2010 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 11/03/2010 | 6.93p | 6.97p | 6.91p | 6.93p | 3485 |
| 10/03/2010 | 6.93p | 7.00p | 6.85p | 6.93p | 68581 |
| 09/03/2010 | 6.93p | 7.00p | 6.93p | 6.93p | 28500 |
| 08/03/2010 | 6.88p | 6.93p | 6.87p | 6.93p | 4200 |
| 05/03/2010 | 6.88p | 7.00p | 6.85p | 6.88p | 15600 |
| 04/03/2010 | 6.88p | 7.00p | 6.88p | 6.88p | 42950 |
| 03/03/2010 | 6.88p | 6.88p | 6.81p | 6.88p | 1254 |
| 02/03/2010 | 6.88p | 6.99p | 6.88p | 6.88p | 150 |
| 01/03/2010 | 6.88p | 6.88p | 6.80p | 6.88p | 37550 |
| 26/02/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 25/02/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 24/02/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/02/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/02/2010 | 6.88p | 6.88p | 6.80p | 6.88p | 20000 |
| 19/02/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/02/2010 | 6.88p | 6.88p | 6.80p | 6.88p | 25000 |
| 17/02/2010 | 6.88p | 7.00p | 6.80p | 6.88p | 51000 |
| 16/02/2010 | 6.88p | 7.00p | 6.88p | 6.88p | 390 |
| 15/02/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/02/2010 | 6.63p | 6.73p | 6.63p | 6.63p | 2000 |
| 11/02/2010 | 6.63p | 6.74p | 6.63p | 6.63p | 2000 |
| 10/02/2010 | 6.63p | 6.75p | 6.55p | 6.63p | 43750 |
| 09/02/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/02/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/02/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/02/2010 | 6.68p | 6.68p | 6.63p | 6.63p | 0 |
| 03/02/2010 | 6.68p | 6.75p | 6.68p | 6.68p | 3475 |
| 02/02/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 01/02/2010 | 6.68p | 6.75p | 6.68p | 6.68p | 4680 |
| 29/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 28/01/2010 | 6.68p | 6.75p | 6.68p | 6.68p | 1150 |
| 27/01/2010 | 6.68p | 6.68p | 6.60p | 6.68p | 8500 |
| 26/01/2010 | 6.68p | 6.75p | 6.68p | 6.68p | 5400 |
| 25/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 22/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 21/01/2010 | 6.68p | 6.73p | 6.68p | 6.68p | 5000 |
| 20/01/2010 | 6.68p | 6.68p | 6.65p | 6.68p | 7000 |
| 19/01/2010 | 6.65p | 6.80p | 6.65p | 6.68p | 72800 |
| 18/01/2010 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 15/01/2010 | 6.65p | 6.70p | 6.61p | 6.65p | 350 |
| 14/01/2010 | 6.65p | 6.70p | 6.61p | 6.65p | 4500 |
| 13/01/2010 | 6.68p | 6.68p | 6.60p | 6.65p | 10000 |
| 12/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 11/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 08/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 07/01/2010 | 6.68p | 6.75p | 6.68p | 6.68p | 5000 |
| 06/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 05/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 04/01/2010 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 31/12/2009 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 30/12/2009 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 29/12/2009 | 6.63p | 6.68p | 6.63p | 6.68p | 0 |
| 24/12/2009 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/12/2009 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/12/2009 | 6.55p | 6.63p | 6.55p | 6.63p | 0 |
| 21/12/2009 | 6.53p | 6.63p | 6.43p | 6.63p | 21103 |
| 18/12/2009 | 6.63p | 6.63p | 6.53p | 6.53p | 3500 |
| 17/12/2009 | 6.80p | 6.80p | 6.63p | 6.63p | 0 |
| 16/12/2009 | 6.65p | 6.65p | 6.63p | 6.63p | 0 |
| 15/12/2009 | 6.78p | 6.78p | 6.65p | 6.65p | 0 |
| 14/12/2009 | 6.78p | 6.78p | 6.74p | 6.78p | 4975 |
| 11/12/2009 | 7.05p | 7.07p | 6.70p | 6.78p | 50150 |
| 10/12/2009 | 7.07p | 7.07p | 7.05p | 7.05p | 227 |
| 09/12/2009 | 7.07p | 7.11p | 7.07p | 7.07p | 1000 |
*Close Price adjusted for both dividends and splits