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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- 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
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2013 | 1.83p | 1.83p | 1.70p | 1.75p | 1123594 |
| 20/05/2013 | 1.93p | 1.93p | 1.65p | 1.83p | 3298000 |
| 17/05/2013 | 1.93p | 1.93p | 1.85p | 1.93p | 17000 |
| 16/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 0 |
| 15/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 0 |
| 14/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 47835 |
| 13/05/2013 | 2.55p | 2.55p | 1.75p | 1.93p | 637274 |
| 10/05/2013 | 3.50p | 3.50p | 2.18p | 2.55p | 1251287 |
| 09/05/2013 | 3.13p | 3.38p | 3.00p | 3.13p | 0 |
| 08/05/2013 | 3.38p | 3.38p | 3.00p | 3.13p | 1085010 |
| 07/05/2013 | 3.13p | 3.51p | 3.13p | 3.38p | 493292 |
| 03/05/2013 | 3.13p | 3.23p | 2.80p | 3.13p | 2027568 |
| 02/05/2013 | 2.88p | 3.23p | 2.80p | 3.13p | 426613 |
| 01/05/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 610000 |
| 30/04/2013 | 2.88p | 2.88p | 2.39p | 2.88p | 75000 |
| 29/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 26/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 6000 |
| 25/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 15000 |
| 24/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 18909 |
| 23/04/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 100000 |
| 22/04/2013 | 3.13p | 3.13p | 2.75p | 2.88p | 0 |
| 19/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 18/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 20546 |
| 17/04/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 16/04/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
| 15/04/2013 | 3.13p | 3.50p | 3.13p | 3.13p | 200000 |
| 12/04/2013 | 3.13p | 3.50p | 3.13p | 3.13p | 300000 |
| 11/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 27500 |
| 10/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 37500 |
| 09/04/2013 | 3.13p | 3.13p | 2.90p | 3.13p | 0 |
| 08/04/2013 | 3.13p | 3.13p | 2.90p | 3.13p | 85000 |
| 05/04/2013 | 2.88p | 3.13p | 2.50p | 3.13p | 375000 |
| 04/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 03/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 02/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 14553 |
| 28/03/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 27000 |
| 27/03/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 254000 |
| 26/03/2013 | 2.88p | 3.38p | 2.67p | 2.88p | 0 |
| 25/03/2013 | 3.38p | 3.38p | 2.67p | 2.88p | 345000 |
| 22/03/2013 | 3.38p | 3.52p | 3.00p | 3.38p | 1330872 |
| 21/03/2013 | 3.38p | 3.38p | 2.75p | 3.38p | 90910 |
| 20/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 35397 |
| 19/03/2013 | 3.38p | 3.39p | 3.00p | 3.38p | 0 |
| 18/03/2013 | 3.38p | 3.39p | 3.00p | 3.38p | 31952 |
| 15/03/2013 | 3.50p | 3.50p | 2.95p | 3.38p | 500000 |
| 14/03/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 141296 |
| 13/03/2013 | 3.50p | 3.50p | 3.20p | 3.50p | 0 |
| 12/03/2013 | 3.38p | 3.50p | 3.20p | 3.50p | 813553 |
| 11/03/2013 | 3.38p | 3.38p | 3.17p | 3.38p | 261444 |
| 08/03/2013 | 3.38p | 3.50p | 3.20p | 3.38p | 0 |
| 07/03/2013 | 3.50p | 3.50p | 3.20p | 3.38p | 117000 |
| 06/03/2013 | 3.63p | 3.63p | 3.50p | 3.50p | 115000 |
| 05/03/2013 | 3.88p | 4.00p | 3.50p | 3.63p | 687581 |
| 04/03/2013 | 3.88p | 4.00p | 3.75p | 3.88p | 349980 |
| 01/03/2013 | 3.75p | 4.21p | 3.65p | 3.88p | 748594 |
| 28/02/2013 | 3.50p | 3.90p | 3.32p | 3.75p | 482495 |
| 27/02/2013 | 3.50p | 3.55p | 3.30p | 3.50p | 691164 |
| 26/02/2013 | 3.25p | 3.88p | 3.25p | 3.50p | 480152 |
| 25/02/2013 | 3.25p | 3.45p | 3.25p | 3.25p | 100397 |
| 22/02/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 97958 |
| 21/02/2013 | 3.25p | 3.90p | 3.25p | 3.50p | 991871 |
| 20/02/2013 | 2.95p | 3.25p | 2.90p | 3.25p | 913333 |
| 19/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 0 |
| 18/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 25000 |
| 15/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 15000 |
| 14/02/2013 | 2.95p | 3.13p | 2.90p | 2.95p | 0 |
| 13/02/2013 | 3.00p | 3.13p | 2.90p | 2.95p | 40000 |
| 12/02/2013 | 3.13p | 3.13p | 2.80p | 3.13p | 91000 |
| 11/02/2013 | 3.13p | 3.13p | 2.85p | 3.13p | 119678 |
| 08/02/2013 | 3.25p | 3.25p | 3.01p | 3.13p | 5000 |
| 07/02/2013 | 3.25p | 3.25p | 3.01p | 3.25p | 430000 |
| 06/02/2013 | 3.25p | 3.25p | 3.04p | 3.25p | 260000 |
| 05/02/2013 | 3.25p | 3.38p | 3.05p | 3.25p | 0 |
| 04/02/2013 | 3.38p | 3.38p | 3.05p | 3.25p | 15843 |
| 01/02/2013 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 31/01/2013 | 3.38p | 3.38p | 3.00p | 3.25p | 248100 |
| 30/01/2013 | 3.50p | 3.55p | 3.25p | 3.38p | 1169361 |
| 29/01/2013 | 2.88p | 3.25p | 2.75p | 3.25p | 1461755 |
| 28/01/2013 | 2.38p | 2.98p | 2.35p | 2.67p | 2210182 |
| 25/01/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 24/01/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 86364 |
| 23/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 22/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 21/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 18/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 17/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 16/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 15/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 14/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 11/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 10/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 09/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 08/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 6105 |
| 07/01/2013 | 2.38p | 2.50p | 2.38p | 2.38p | 400000 |
| 04/01/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 0 |
| 03/01/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 108000 |
| 02/01/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 31/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 28/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 27/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 580000 |
| 24/12/2012 | 2.63p | 2.63p | 2.00p | 2.38p | 55000 |
| 21/12/2012 | 3.13p | 3.13p | 2.00p | 2.63p | 1202304 |
| 20/12/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 20256 |
| 19/12/2012 | 3.38p | 3.38p | 3.25p | 3.25p | 27100 |
| 18/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 17/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 14/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 33000 |
| 13/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 25000 |
| 12/12/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 11/12/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 10/12/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 23500 |
| 07/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 06/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 05/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 04/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 03/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 30/11/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 29/11/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 28/11/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 10000 |
| 27/11/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 26/11/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 23/11/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 3781 |
| 22/11/2012 | 3.38p | 3.40p | 3.25p | 3.38p | 92000 |
| 21/11/2012 | 3.38p | 3.88p | 3.25p | 3.38p | 0 |
| 20/11/2012 | 3.88p | 3.88p | 3.25p | 3.38p | 350000 |
| 19/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 600000 |
| 16/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 15/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 14/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 800000 |
| 13/11/2012 | 4.00p | 4.05p | 4.00p | 4.00p | 600000 |
| 12/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 09/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 08/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 14000 |
| 07/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 7000 |
| 06/11/2012 | 4.00p | 4.00p | 3.78p | 4.00p | 46882 |
| 05/11/2012 | 4.00p | 4.00p | 3.50p | 4.00p | 47000 |
| 02/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 01/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 31/10/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 30/10/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 29/10/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 20000 |
| 26/10/2012 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 25/10/2012 | 4.00p | 4.00p | 3.90p | 4.00p | 1000 |
| 24/10/2012 | 4.00p | 4.00p | 3.93p | 4.00p | 0 |
| 23/10/2012 | 4.00p | 4.00p | 3.93p | 4.00p | 68000 |
| 22/10/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 19/10/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 18/10/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 17/10/2012 | 3.63p | 4.00p | 3.63p | 4.00p | 90000 |
| 16/10/2012 | 5.00p | 5.00p | 3.38p | 3.63p | 864971 |
| 15/10/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 11500 |
| 12/10/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 500000 |
| 11/10/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 10/10/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 30000 |
| 09/10/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 17822 |
| 08/10/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 115000 |
| 05/10/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 04/10/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 03/10/2012 | 5.25p | 5.25p | 5.00p | 5.00p | 20000 |
| 02/10/2012 | 5.00p | 5.25p | 5.00p | 5.25p | 92500 |
| 01/10/2012 | 5.00p | 5.00p | 4.94p | 5.00p | 20000 |
| 28/09/2012 | 5.00p | 5.00p | 4.95p | 5.00p | 0 |
| 27/09/2012 | 5.00p | 5.00p | 4.95p | 5.00p | 5000 |
| 26/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 25/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 24/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 21/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 20/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 10000 |
| 19/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 13000 |
| 18/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 17/09/2012 | 4.88p | 5.00p | 4.75p | 5.00p | 58822 |
| 14/09/2012 | 4.63p | 4.65p | 4.63p | 4.63p | 160000 |
| 13/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 12/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 11/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 7000 |
| 10/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 07/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 06/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 05/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 04/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 03/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 31/08/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 28000 |
| 30/08/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 0 |
| 29/08/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 28/08/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 75000 |
| 24/08/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 10000 |
| 23/08/2012 | 4.50p | 4.75p | 4.50p | 4.75p | 0 |
| 22/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 21/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 20/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 25225 |
| 17/08/2012 | 4.25p | 4.50p | 4.25p | 4.50p | 13000 |
| 16/08/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 11433 |
| 15/08/2012 | 4.50p | 4.50p | 4.25p | 4.38p | 45091 |
| 14/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 8000 |
| 13/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 7000 |
| 10/08/2012 | 4.50p | 4.50p | 4.30p | 4.50p | 2325 |
| 09/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 08/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 15000 |
| 07/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 06/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 20000 |
*Close Price adjusted for both dividends and splits