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 |
|---|---|---|---|---|---|
| 15/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 12/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 11/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 10/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 09/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 08/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 05/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 04/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 03/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 02/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 01/02/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 29/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 28/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 27/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 26/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 25/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 22/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 21/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 20/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 19/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 18/01/2021 | 18.50p | 0.00p | 0.00p | 28.10p | 250000 |
| 15/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 13/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 12/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 11/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 08/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 07/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 06/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 05/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 04/01/2021 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 31/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 30/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 24/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 23/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 22/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 21/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 18/12/2020 | 18.50p | 18.50p | 18.50p | 28.10p | 0 |
| 17/12/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 10/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 09/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 06/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 05/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 04/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 03/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 02/11/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 30/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 29/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 28/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 27/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 26/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 23/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 22/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 21/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 20/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 19/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 16/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 15/10/2020 | 18.50p | 28.10p | 28.10p | 28.10p | 0 |
| 14/10/2020 | 18.50p | 29.40p | 16.80p | 28.10p | 2557514 |
| 13/10/2020 | 11.90p | 18.50p | 11.87p | 17.25p | 1630966 |
| 12/10/2020 | 11.90p | 11.90p | 10.54p | 10.90p | 20788 |
| 09/10/2020 | 11.90p | 11.25p | 10.54p | 11.25p | 4298 |
| 08/10/2020 | 11.90p | 11.90p | 11.10p | 11.10p | 35689 |
| 07/10/2020 | 11.50p | 11.50p | 10.50p | 10.90p | 99470 |
| 06/10/2020 | 9.60p | 10.90p | 9.60p | 10.90p | 86005 |
| 05/10/2020 | 9.60p | 10.05p | 9.60p | 10.05p | 25190 |
| 02/10/2020 | 9.60p | 10.80p | 9.90p | 9.90p | 0 |
| 01/10/2020 | 9.60p | 10.80p | 9.60p | 10.80p | 50310 |
| 30/09/2020 | 9.65p | 10.80p | 9.60p | 10.80p | 47730 |
| 29/09/2020 | 9.65p | 10.00p | 9.55p | 10.00p | 100162 |
| 28/09/2020 | 10.40p | 10.20p | 9.90p | 10.20p | 0 |
| 25/09/2020 | 10.40p | 10.87p | 9.90p | 9.90p | 104796 |
| 24/09/2020 | 10.40p | 10.60p | 10.40p | 10.60p | 146078 |
| 23/09/2020 | 10.40p | 10.90p | 10.40p | 10.90p | 29100 |
| 22/09/2020 | 11.10p | 11.12p | 10.10p | 10.10p | 361594 |
| 21/09/2020 | 10.60p | 11.87p | 10.60p | 11.25p | 70154 |
| 18/09/2020 | 12.00p | 11.75p | 9.41p | 11.75p | 29592 |
| 17/09/2020 | 12.00p | 11.00p | 9.22p | 11.00p | 3299 |
| 16/09/2020 | 12.00p | 10.70p | 10.65p | 10.65p | 0 |
| 15/09/2020 | 12.00p | 13.00p | 10.70p | 10.70p | 7599 |
| 14/09/2020 | 12.00p | 12.00p | 11.16p | 11.75p | 43968 |
| 11/09/2020 | 10.60p | 12.30p | 9.40p | 10.55p | 455861 |
| 10/09/2020 | 10.70p | 13.00p | 10.50p | 11.75p | 430705 |
| 09/09/2020 | 9.45p | 12.00p | 9.00p | 9.90p | 1452942 |
| 08/09/2020 | 8.40p | 9.50p | 8.14p | 9.15p | 769679 |
| 07/09/2020 | 9.05p | 9.05p | 8.48p | 8.48p | 326273 |
| 04/09/2020 | 9.50p | 10.00p | 8.55p | 8.55p | 472404 |
| 03/09/2020 | 9.00p | 9.50p | 8.95p | 9.30p | 383774 |
| 02/09/2020 | 10.50p | 10.50p | 9.18p | 9.18p | 574804 |
| 01/09/2020 | 10.90p | 10.75p | 10.10p | 10.75p | 6073 |
| 31/08/2020 | 10.90p | 11.27p | 10.75p | 10.75p | 590 |
| 28/08/2020 | 10.90p | 11.27p | 10.75p | 10.75p | 590 |
| 27/08/2020 | 10.90p | 12.00p | 10.60p | 10.95p | 219848 |
| 26/08/2020 | 9.55p | 10.80p | 9.45p | 10.45p | 989563 |
| 25/08/2020 | 11.10p | 11.10p | 10.23p | 10.75p | 105972 |
| 24/08/2020 | 9.95p | 12.00p | 9.50p | 11.30p | 972812 |
| 21/08/2020 | 9.50p | 9.58p | 9.55p | 9.55p | 0 |
| 20/08/2020 | 9.50p | 9.58p | 9.53p | 9.58p | 0 |
| 19/08/2020 | 9.50p | 9.58p | 9.53p | 9.53p | 0 |
| 18/08/2020 | 9.50p | 10.00p | 9.58p | 9.58p | 0 |
| 17/08/2020 | 9.50p | 10.00p | 9.95p | 10.00p | 0 |
| 14/08/2020 | 9.50p | 10.00p | 9.95p | 9.95p | 0 |
| 13/08/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 14000 |
| 12/08/2020 | 9.50p | 10.60p | 9.50p | 10.60p | 77358 |
| 11/08/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 18500 |
| 10/08/2020 | 9.50p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 24848 |
| 06/08/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 20000 |
| 05/08/2020 | 9.50p | 10.00p | 10.00p | 10.00p | 0 |
| 04/08/2020 | 9.50p | 10.60p | 10.00p | 10.00p | 0 |
| 03/08/2020 | 9.50p | 10.60p | 9.50p | 10.60p | 350 |
| 31/07/2020 | 9.50p | 10.55p | 10.25p | 10.55p | 0 |
| 30/07/2020 | 9.50p | 10.25p | 10.25p | 10.25p | 0 |
| 29/07/2020 | 9.50p | 10.25p | 9.50p | 10.25p | 17265 |
| 28/07/2020 | 9.80p | 10.00p | 9.60p | 10.00p | 3000 |
| 27/07/2020 | 9.80p | 10.70p | 9.50p | 9.63p | 191979 |
| 24/07/2020 | 9.80p | 10.38p | 9.81p | 10.38p | 3921 |
| 23/07/2020 | 9.80p | 10.38p | 9.80p | 10.38p | 4754 |
| 22/07/2020 | 10.30p | 10.38p | 9.86p | 10.38p | 45650 |
| 21/07/2020 | 10.13p | 10.60p | 10.13p | 10.60p | 0 |
| 20/07/2020 | 10.60p | 10.13p | 9.83p | 10.13p | 1900 |
| 17/07/2020 | 10.60p | 10.15p | 10.13p | 10.13p | 0 |
| 16/07/2020 | 10.60p | 10.15p | 10.05p | 10.15p | 0 |
| 15/07/2020 | 10.60p | 10.60p | 9.60p | 10.05p | 37278 |
| 14/07/2020 | 10.00p | 10.05p | 9.55p | 10.00p | 125329 |
| 13/07/2020 | 10.50p | 10.75p | 10.50p | 10.75p | 34600 |
| 10/07/2020 | 10.50p | 10.75p | 10.52p | 10.75p | 5000 |
| 09/07/2020 | 10.50p | 10.50p | 10.05p | 10.50p | 12582 |
| 08/07/2020 | 10.00p | 10.50p | 10.50p | 10.50p | 0 |
| 07/07/2020 | 10.00p | 10.90p | 9.50p | 10.50p | 133500 |
| 06/07/2020 | 9.20p | 9.85p | 9.00p | 9.00p | 4416 |
| 03/07/2020 | 9.20p | 9.20p | 8.50p | 8.60p | 139400 |
| 02/07/2020 | 10.00p | 10.75p | 9.50p | 10.75p | 3626 |
| 01/07/2020 | 10.00p | 10.25p | 10.00p | 10.25p | 3626 |
| 30/06/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 3319 |
| 29/06/2020 | 10.00p | 11.50p | 11.50p | 11.50p | 0 |
| 26/06/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 29699 |
| 25/06/2020 | 10.50p | 11.50p | 10.00p | 11.50p | 22738 |
| 24/06/2020 | 10.50p | 11.75p | 11.25p | 11.25p | 0 |
| 23/06/2020 | 10.50p | 11.75p | 10.50p | 11.75p | 20960 |
| 22/06/2020 | 12.90p | 12.90p | 11.00p | 11.50p | 23923 |
| 19/06/2020 | 10.60p | 11.75p | 11.75p | 11.75p | 0 |
| 18/06/2020 | 10.60p | 11.75p | 11.50p | 11.75p | 0 |
| 17/06/2020 | 10.60p | 11.50p | 10.50p | 11.50p | 57413 |
| 16/06/2020 | 12.90p | 12.90p | 11.00p | 11.75p | 34654 |
| 15/06/2020 | 11.10p | 11.75p | 10.00p | 11.75p | 146102 |
| 11/06/2020 | 11.00p | 12.00p | 11.00p | 12.00p | 33414 |
| 10/06/2020 | 12.10p | 12.50p | 12.00p | 12.50p | 86427 |
| 09/06/2020 | 13.00p | 13.10p | 12.50p | 12.50p | 38000 |
| 08/06/2020 | 13.60p | 15.65p | 13.33p | 14.65p | 59984 |
| 05/06/2020 | 11.90p | 16.00p | 11.80p | 13.85p | 551389 |
| 04/06/2020 | 10.50p | 11.25p | 10.50p | 11.25p | 39600 |
| 03/06/2020 | 10.10p | 10.75p | 10.70p | 10.75p | 0 |
| 02/06/2020 | 10.10p | 10.70p | 10.00p | 10.70p | 40000 |
| 01/06/2020 | 11.00p | 11.17p | 10.10p | 10.70p | 189636 |
| 29/05/2020 | 10.10p | 10.65p | 10.65p | 10.65p | 0 |
| 28/05/2020 | 10.10p | 10.65p | 10.10p | 10.65p | 8785 |
| 27/05/2020 | 10.00p | 10.70p | 10.65p | 10.65p | 0 |
| 26/05/2020 | 10.00p | 10.70p | 10.00p | 10.70p | 8000 |
| 25/05/2020 | 10.60p | 10.95p | 10.29p | 10.95p | 231756 |
| 22/05/2020 | 10.60p | 10.95p | 10.29p | 10.95p | 231756 |
| 21/05/2020 | 10.60p | 11.00p | 10.60p | 11.00p | 70000 |
| 20/05/2020 | 10.10p | 11.00p | 10.00p | 11.00p | 111800 |
| 19/05/2020 | 11.50p | 11.51p | 9.66p | 10.50p | 217179 |
| 18/05/2020 | 11.50p | 11.50p | 11.35p | 11.35p | 34000 |
| 15/05/2020 | 11.30p | 11.35p | 11.22p | 11.35p | 927 |
| 14/05/2020 | 11.30p | 11.35p | 11.22p | 11.35p | 11668 |
| 13/05/2020 | 11.30p | 11.49p | 11.30p | 11.40p | 103626 |
| 12/05/2020 | 11.40p | 11.50p | 11.25p | 11.25p | 101427 |
| 11/05/2020 | 11.40p | 11.40p | 11.25p | 11.25p | 32146 |
| 08/05/2020 | 11.20p | 11.50p | 11.02p | 11.25p | 109268 |
| 07/05/2020 | 11.20p | 11.50p | 11.02p | 11.25p | 109268 |
| 06/05/2020 | 11.20p | 11.10p | 11.01p | 11.10p | 80 |
| 05/05/2020 | 11.20p | 11.25p | 11.01p | 11.10p | 245321 |
| 04/05/2020 | 13.00p | 13.00p | 10.00p | 11.55p | 398670 |
| 01/05/2020 | 12.90p | 17.00p | 11.60p | 15.75p | 111584 |
| 30/04/2020 | 11.50p | 12.90p | 11.50p | 12.25p | 78408 |
| 29/04/2020 | 11.90p | 11.75p | 11.45p | 11.75p | 0 |
| 28/04/2020 | 11.90p | 11.90p | 11.00p | 11.45p | 90712 |
| 27/04/2020 | 10.00p | 11.25p | 11.00p | 11.25p | 0 |
| 24/04/2020 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/04/2020 | 10.00p | 11.00p | 10.11p | 11.00p | 7716 |
| 22/04/2020 | 10.00p | 10.50p | 10.00p | 10.50p | 25892 |
| 21/04/2020 | 9.00p | 10.25p | 10.25p | 10.25p | 0 |
| 20/04/2020 | 9.00p | 10.25p | 9.61p | 10.25p | 28886 |
| 17/04/2020 | 9.00p | 10.00p | 9.25p | 10.00p | 0 |
| 16/04/2020 | 9.00p | 9.25p | 9.00p | 9.25p | 56069 |
| 15/04/2020 | 8.50p | 9.50p | 8.01p | 9.50p | 78906 |
| 14/04/2020 | 8.50p | 9.45p | 7.50p | 8.45p | 139532 |
| 09/04/2020 | 9.00p | 9.40p | 8.50p | 9.40p | 82376 |
| 08/04/2020 | 10.00p | 10.00p | 9.50p | 9.50p | 26479 |
| 07/04/2020 | 10.00p | 11.50p | 11.50p | 11.50p | 0 |
| 06/04/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 7100 |
| 03/04/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 36540 |
| 02/04/2020 | 10.00p | 11.50p | 11.50p | 11.50p | 0 |
| 01/04/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 2500 |
| 31/03/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 52454 |
| 30/03/2020 | 10.00p | 11.45p | 10.00p | 11.45p | 4108 |
| 27/03/2020 | 10.00p | 11.50p | 11.50p | 11.50p | 0 |
| 26/03/2020 | 10.00p | 11.50p | 10.00p | 11.50p | 59939 |
| 25/03/2020 | 9.05p | 12.90p | 9.00p | 11.00p | 57645 |
*Close Price adjusted for both dividends and splits