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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Avoid Henry Boot (BOOT) by Steve Moore in ShareProphets
- Watch James Halstead (JHD) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Watch Henderson Far East Income Ltd. (HFEL) by Mark Hartley in The Motley Fool
- Avoid Reach (RCH) by Steve Moore in ShareProphets
- Hold Burberry Group (BRBY) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Overweight Hochschild Mining (HOC) by JP Morgan
- Neutral Wickes Group (WIX) by Citi
- Sector Perform Fresnillo (FRES) by RBC Capital
- Sector Perform PensionBee Group (PBEE) by RBC Capital
- Sell IQE (IQE) by Steve Moore in ShareProphets
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
Kenmare Resources (CDI) (KMR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2009 | 3,975.80p | 3,975.80p | 3,704.72p | 3,840.26p | 5129 |
| 03/12/2009 | 3,795.08p | 3,878.75p | 3,699.30p | 3,795.08p | 1994 |
| 02/12/2009 | 3,659.54p | 3,795.08p | 3,659.54p | 3,749.90p | 4342 |
| 01/12/2009 | 3,795.08p | 3,795.08p | 3,614.36p | 3,659.54p | 2400 |
| 30/11/2009 | 3,749.90p | 3,795.08p | 3,704.72p | 3,795.08p | 232 |
| 27/11/2009 | 3,795.08p | 3,795.08p | 3,704.72p | 3,795.08p | 2117 |
| 26/11/2009 | 3,749.90p | 3,795.08p | 3,704.72p | 3,795.08p | 30846 |
| 25/11/2009 | 3,840.26p | 3,840.26p | 3,732.37p | 3,749.90p | 359 |
| 24/11/2009 | 3,795.08p | 3,943.63p | 3,743.40p | 3,840.26p | 785 |
| 23/11/2009 | 3,704.72p | 3,885.44p | 3,659.54p | 3,795.08p | 9134 |
| 20/11/2009 | 3,795.08p | 3,795.08p | 3,730.38p | 3,749.90p | 2443 |
| 19/11/2009 | 4,066.16p | 4,237.48p | 3,758.94p | 3,795.08p | 24037 |
| 18/11/2009 | 3,659.54p | 4,057.12p | 3,659.54p | 3,975.80p | 12843 |
| 17/11/2009 | 3,659.54p | 3,659.54p | 3,569.18p | 3,614.36p | 2637 |
| 16/11/2009 | 3,704.72p | 3,829.06p | 3,614.36p | 3,659.54p | 17476 |
| 13/11/2009 | 3,840.26p | 3,921.58p | 3,614.36p | 3,704.72p | 6007 |
| 12/11/2009 | 3,975.80p | 4,111.34p | 3,796.89p | 3,885.44p | 5091 |
| 11/11/2009 | 4,111.34p | 4,172.24p | 3,887.25p | 3,975.80p | 2825 |
| 10/11/2009 | 4,066.16p | 4,246.88p | 4,066.16p | 4,201.70p | 2938 |
| 09/11/2009 | 4,337.24p | 4,337.24p | 4,156.52p | 4,292.06p | 574 |
| 06/11/2009 | 4,246.88p | 4,472.78p | 4,246.88p | 4,472.78p | 1305 |
| 05/11/2009 | 4,201.70p | 4,246.88p | 4,201.70p | 4,246.88p | 436 |
| 04/11/2009 | 4,156.52p | 4,337.24p | 4,111.34p | 4,337.24p | 3662 |
| 03/11/2009 | 4,337.24p | 4,337.24p | 4,156.52p | 4,246.88p | 4700 |
| 02/11/2009 | 4,472.78p | 4,472.78p | 4,427.60p | 4,427.60p | 79 |
| 30/10/2009 | 4,472.78p | 4,472.78p | 4,472.78p | 4,472.78p | 398 |
| 29/10/2009 | 4,427.60p | 4,427.60p | 4,066.16p | 4,292.06p | 3185 |
| 28/10/2009 | 4,789.03p | 4,789.03p | 4,337.24p | 4,427.60p | 17204 |
| 27/10/2009 | 4,879.39p | 4,969.75p | 4,879.39p | 4,924.57p | 3424 |
| 26/10/2009 | 4,969.75p | 4,969.75p | 4,789.03p | 4,924.57p | 916 |
| 23/10/2009 | 5,014.93p | 5,014.93p | 4,879.39p | 4,969.75p | 2310 |
| 22/10/2009 | 5,014.93p | 5,014.93p | 4,879.39p | 4,969.75p | 1329 |
| 21/10/2009 | 4,924.57p | 4,969.75p | 4,879.39p | 4,924.57p | 2669 |
| 20/10/2009 | 4,743.85p | 4,879.39p | 4,743.85p | 4,879.39p | 409 |
| 19/10/2009 | 4,879.39p | 4,879.39p | 4,834.21p | 4,834.21p | 2395 |
| 16/10/2009 | 4,834.21p | 4,834.21p | 4,743.85p | 4,834.21p | 3177 |
| 15/10/2009 | 4,834.21p | 4,834.21p | 4,789.03p | 4,789.03p | 1020 |
| 14/10/2009 | 4,698.67p | 4,879.39p | 4,698.67p | 4,879.39p | 692 |
| 13/10/2009 | 4,834.21p | 4,834.21p | 4,789.03p | 4,789.03p | 1089 |
| 12/10/2009 | 4,789.03p | 4,924.57p | 4,789.03p | 4,834.21p | 1917 |
| 09/10/2009 | 4,879.39p | 4,879.39p | 4,834.21p | 4,834.21p | 304 |
| 08/10/2009 | 4,743.85p | 4,879.39p | 4,743.85p | 4,879.39p | 4477 |
| 07/10/2009 | 4,517.95p | 4,743.85p | 4,517.95p | 4,743.85p | 2859 |
| 06/10/2009 | 4,382.42p | 4,517.95p | 4,246.88p | 4,517.95p | 5297 |
| 05/10/2009 | 4,608.31p | 4,608.31p | 4,337.24p | 4,337.24p | 1821 |
| 02/10/2009 | 4,834.21p | 4,879.39p | 4,563.13p | 4,608.31p | 6331 |
| 01/10/2009 | 5,014.93p | 5,060.11p | 4,969.75p | 5,105.29p | 1719 |
| 30/09/2009 | 5,060.11p | 5,060.11p | 4,924.57p | 4,969.75p | 379 |
| 29/09/2009 | 5,060.11p | 5,105.29p | 5,060.11p | 5,105.29p | 119676 |
| 28/09/2009 | 5,060.11p | 5,105.29p | 4,969.75p | 5,105.29p | 6718 |
| 25/09/2009 | 4,879.39p | 5,060.11p | 4,879.39p | 5,014.93p | 4141 |
| 24/09/2009 | 4,924.57p | 5,014.93p | 4,924.57p | 5,014.93p | 4011 |
| 23/09/2009 | 4,879.39p | 5,150.47p | 4,879.39p | 5,105.29p | 3141 |
| 22/09/2009 | 5,060.11p | 5,195.65p | 4,969.75p | 5,195.65p | 2855 |
| 21/09/2009 | 5,150.47p | 5,150.47p | 5,105.29p | 5,105.29p | 1788 |
*Close Price adjusted for both dividends and splits