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
Obtala Limited (OBT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/01/2016 | 5.00p | 5.10p | 4.77p | 5.00p | 360940 |
| 20/01/2016 | 5.25p | 5.25p | 4.95p | 5.00p | 291278 |
| 19/01/2016 | 5.13p | 5.30p | 5.03p | 5.25p | 95825 |
| 18/01/2016 | 5.50p | 5.50p | 4.63p | 5.13p | 247407 |
| 15/01/2016 | 5.75p | 5.75p | 5.26p | 5.50p | 373610 |
| 14/01/2016 | 5.75p | 6.00p | 5.52p | 5.75p | 122749 |
| 13/01/2016 | 5.88p | 5.88p | 5.50p | 5.75p | 129494 |
| 12/01/2016 | 6.00p | 6.00p | 5.50p | 5.88p | 107600 |
| 11/01/2016 | 6.00p | 6.10p | 6.00p | 6.00p | 150000 |
| 08/01/2016 | 6.00p | 6.00p | 5.75p | 6.00p | 296526 |
| 07/01/2016 | 6.25p | 6.25p | 5.85p | 6.00p | 60995 |
| 06/01/2016 | 6.25p | 6.50p | 6.02p | 6.25p | 827346 |
| 05/01/2016 | 6.13p | 6.17p | 6.00p | 6.13p | 746247 |
| 04/01/2016 | 6.25p | 6.25p | 5.88p | 6.00p | 1258566 |
| 31/12/2015 | 6.25p | 6.50p | 6.00p | 6.38p | 447250 |
| 30/12/2015 | 5.50p | 6.13p | 5.50p | 6.13p | 976746 |
| 29/12/2015 | 5.38p | 5.62p | 5.38p | 5.50p | 644319 |
| 24/12/2015 | 5.50p | 5.50p | 4.90p | 5.38p | 408609 |
| 23/12/2015 | 5.50p | 6.00p | 5.26p | 5.50p | 451311 |
| 22/12/2015 | 5.63p | 5.63p | 5.26p | 5.50p | 905811 |
| 21/12/2015 | 6.00p | 6.00p | 5.25p | 5.63p | 378565 |
| 18/12/2015 | 6.00p | 6.00p | 5.82p | 6.00p | 165238 |
| 17/12/2015 | 6.00p | 6.07p | 5.75p | 6.00p | 324762 |
| 16/12/2015 | 5.75p | 6.13p | 5.53p | 6.00p | 588284 |
| 15/12/2015 | 5.50p | 6.00p | 5.30p | 5.75p | 835403 |
| 14/12/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 573397 |
| 11/12/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 138649 |
| 10/12/2015 | 5.38p | 5.50p | 5.00p | 5.50p | 828027 |
| 09/12/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 140000 |
| 08/12/2015 | 5.38p | 5.50p | 5.00p | 5.38p | 875000 |
| 07/12/2015 | 5.38p | 5.38p | 4.75p | 5.38p | 1694504 |
| 04/12/2015 | 5.63p | 5.75p | 5.38p | 5.38p | 324783 |
| 03/12/2015 | 5.88p | 6.00p | 5.39p | 5.63p | 1081984 |
| 02/12/2015 | 6.50p | 6.50p | 5.18p | 5.88p | 3754576 |
| 01/12/2015 | 7.00p | 7.00p | 6.28p | 6.50p | 592428 |
| 30/11/2015 | 7.63p | 7.63p | 6.85p | 7.00p | 762510 |
| 27/11/2015 | 7.63p | 8.00p | 7.25p | 7.63p | 885000 |
| 26/11/2015 | 7.63p | 7.63p | 7.25p | 7.63p | 2785573 |
| 25/11/2015 | 8.00p | 8.00p | 6.89p | 7.63p | 141500 |
| 24/11/2015 | 7.63p | 7.65p | 7.25p | 7.63p | 250000 |
| 23/11/2015 | 7.63p | 7.67p | 7.63p | 7.63p | 96076 |
| 20/11/2015 | 7.88p | 8.00p | 7.26p | 7.63p | 2940191 |
| 19/11/2015 | 7.88p | 8.25p | 7.70p | 7.88p | 2966000 |
| 18/11/2015 | 7.88p | 7.88p | 7.50p | 7.88p | 51493 |
| 17/11/2015 | 7.88p | 8.25p | 7.50p | 7.88p | 617390 |
| 16/11/2015 | 8.13p | 8.13p | 7.50p | 7.88p | 108548 |
| 13/11/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 337296 |
| 12/11/2015 | 8.25p | 8.43p | 7.75p | 8.13p | 1535000 |
| 11/11/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 1008776 |
| 10/11/2015 | 8.25p | 8.43p | 7.75p | 8.25p | 1761061 |
| 09/11/2015 | 8.25p | 8.27p | 8.00p | 8.25p | 1277680 |
| 06/11/2015 | 9.50p | 9.50p | 7.75p | 8.25p | 2971282 |
| 05/11/2015 | 8.00p | 9.00p | 7.75p | 8.63p | 1294450 |
| 04/11/2015 | 7.88p | 8.07p | 7.75p | 8.00p | 998328 |
| 03/11/2015 | 8.00p | 8.04p | 7.75p | 7.88p | 752444 |
| 02/11/2015 | 8.00p | 8.25p | 7.76p | 8.00p | 1465000 |
| 30/10/2015 | 7.63p | 8.00p | 7.63p | 8.00p | 310928 |
| 29/10/2015 | 7.88p | 7.88p | 7.50p | 7.88p | 77704 |
| 28/10/2015 | 8.13p | 8.25p | 7.60p | 7.88p | 137553 |
| 27/10/2015 | 8.13p | 8.13p | 7.82p | 8.13p | 152040 |
| 26/10/2015 | 8.13p | 8.33p | 7.76p | 8.13p | 1474229 |
| 23/10/2015 | 8.00p | 8.33p | 7.80p | 8.13p | 875253 |
| 22/10/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 114630 |
| 21/10/2015 | 8.00p | 8.00p | 7.63p | 8.00p | 11322 |
| 20/10/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 408000 |
| 19/10/2015 | 7.88p | 8.25p | 7.75p | 8.00p | 1277559 |
| 16/10/2015 | 7.75p | 8.33p | 7.50p | 7.88p | 2492760 |
| 15/10/2015 | 8.00p | 8.15p | 7.00p | 7.75p | 3367795 |
| 14/10/2015 | 6.25p | 7.34p | 6.25p | 6.88p | 3001456 |
| 13/10/2015 | 6.13p | 6.25p | 6.00p | 6.25p | 1925163 |
| 12/10/2015 | 6.13p | 6.25p | 6.00p | 6.13p | 2665729 |
| 09/10/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 288828 |
| 08/10/2015 | 6.13p | 6.15p | 6.00p | 6.13p | 739540 |
| 07/10/2015 | 6.25p | 6.50p | 6.00p | 6.13p | 2005020 |
| 06/10/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 246452 |
| 05/10/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 635454 |
| 02/10/2015 | 6.25p | 6.37p | 6.00p | 6.25p | 561930 |
| 01/10/2015 | 6.25p | 6.25p | 6.00p | 6.25p | 445000 |
| 30/09/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 2841468 |
| 29/09/2015 | 7.00p | 7.00p | 5.75p | 6.13p | 1611517 |
| 28/09/2015 | 6.88p | 7.00p | 6.75p | 6.88p | 252766 |
| 25/09/2015 | 7.13p | 7.13p | 6.63p | 6.88p | 1027292 |
| 24/09/2015 | 7.13p | 7.18p | 7.00p | 7.13p | 33500 |
| 23/09/2015 | 7.38p | 7.38p | 7.00p | 7.13p | 213435 |
| 22/09/2015 | 7.50p | 7.75p | 7.00p | 7.38p | 2018759 |
| 21/09/2015 | 7.50p | 7.75p | 7.25p | 7.50p | 1702000 |
| 18/09/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 137400 |
| 17/09/2015 | 7.75p | 8.00p | 7.25p | 7.50p | 746410 |
| 16/09/2015 | 7.50p | 7.81p | 7.00p | 7.75p | 2350566 |
| 15/09/2015 | 7.88p | 7.88p | 7.25p | 7.50p | 254037 |
| 14/09/2015 | 8.13p | 8.13p | 7.52p | 7.88p | 681042 |
| 11/09/2015 | 7.00p | 8.24p | 6.81p | 8.00p | 1736498 |
| 10/09/2015 | 7.00p | 7.13p | 6.85p | 7.00p | 561687 |
| 09/09/2015 | 7.00p | 7.12p | 7.00p | 7.00p | 188100 |
| 08/09/2015 | 7.00p | 7.25p | 6.83p | 7.00p | 4571675 |
| 07/09/2015 | 6.88p | 7.08p | 6.88p | 7.00p | 167830 |
| 04/09/2015 | 6.75p | 6.94p | 6.31p | 6.88p | 426054 |
| 03/09/2015 | 6.63p | 7.25p | 6.25p | 6.75p | 1745979 |
| 02/09/2015 | 6.88p | 6.88p | 6.50p | 6.63p | 81842 |
| 01/09/2015 | 6.88p | 7.25p | 6.50p | 6.88p | 678792 |
| 28/08/2015 | 7.00p | 7.00p | 6.50p | 6.88p | 160130 |
| 27/08/2015 | 7.00p | 7.00p | 6.77p | 7.00p | 144855 |
| 26/08/2015 | 7.00p | 7.25p | 6.80p | 7.00p | 1451167 |
| 25/08/2015 | 7.00p | 7.25p | 6.80p | 7.00p | 1601571 |
| 24/08/2015 | 7.13p | 7.25p | 7.00p | 7.00p | 405074 |
| 21/08/2015 | 7.13p | 7.25p | 7.00p | 7.13p | 672292 |
| 20/08/2015 | 7.13p | 7.25p | 7.02p | 7.13p | 2322183 |
| 19/08/2015 | 7.63p | 7.63p | 7.00p | 7.13p | 484066 |
| 18/08/2015 | 7.88p | 7.88p | 7.26p | 7.63p | 205189 |
| 17/08/2015 | 7.88p | 7.88p | 7.55p | 7.88p | 7550 |
| 14/08/2015 | 8.00p | 8.00p | 7.55p | 7.88p | 1621672 |
| 13/08/2015 | 7.88p | 8.00p | 7.75p | 8.00p | 578852 |
| 12/08/2015 | 7.75p | 8.13p | 7.56p | 7.88p | 3031339 |
| 11/08/2015 | 7.88p | 7.88p | 7.52p | 7.75p | 536465 |
| 10/08/2015 | 7.88p | 8.00p | 7.75p | 7.88p | 861316 |
| 07/08/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 1147269 |
| 06/08/2015 | 8.13p | 8.13p | 7.75p | 7.88p | 844101 |
| 05/08/2015 | 8.13p | 8.50p | 7.77p | 8.13p | 981508 |
| 04/08/2015 | 7.50p | 7.75p | 7.47p | 7.63p | 573290 |
| 03/08/2015 | 7.75p | 8.00p | 7.10p | 7.50p | 1348931 |
| 31/07/2015 | 7.63p | 8.00p | 7.25p | 7.75p | 965009 |
| 30/07/2015 | 7.25p | 7.50p | 6.76p | 7.25p | 2004666 |
| 29/07/2015 | 7.38p | 7.50p | 7.00p | 7.25p | 1502754 |
| 28/07/2015 | 7.38p | 7.75p | 7.00p | 7.38p | 543660 |
| 27/07/2015 | 7.38p | 7.38p | 6.75p | 7.38p | 305916 |
| 24/07/2015 | 7.50p | 7.50p | 7.02p | 7.38p | 182051 |
| 23/07/2015 | 7.75p | 8.00p | 7.00p | 7.50p | 2135000 |
| 22/07/2015 | 7.88p | 8.00p | 7.50p | 7.75p | 1181862 |
| 21/07/2015 | 8.00p | 8.00p | 7.50p | 7.88p | 186243 |
| 20/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 40000 |
| 17/07/2015 | 8.00p | 8.25p | 7.75p | 8.00p | 1733422 |
| 16/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 150000 |
| 15/07/2015 | 8.00p | 8.25p | 7.75p | 8.00p | 910147 |
| 14/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 198629 |
| 13/07/2015 | 8.13p | 8.25p | 7.75p | 8.00p | 2272183 |
| 10/07/2015 | 7.75p | 8.22p | 7.50p | 8.13p | 1218154 |
| 09/07/2015 | 7.38p | 7.75p | 7.25p | 7.75p | 1325408 |
| 08/07/2015 | 7.75p | 8.00p | 7.25p | 7.38p | 2231436 |
| 07/07/2015 | 8.13p | 8.13p | 7.50p | 7.63p | 1153692 |
| 06/07/2015 | 8.50p | 8.50p | 7.75p | 8.13p | 1213740 |
| 03/07/2015 | 8.13p | 8.75p | 8.02p | 8.50p | 1286501 |
| 02/07/2015 | 7.63p | 8.25p | 7.28p | 8.00p | 2132331 |
| 01/07/2015 | 7.75p | 8.00p | 7.00p | 7.50p | 1785890 |
| 30/06/2015 | 8.75p | 8.75p | 7.50p | 7.75p | 3253284 |
| 29/06/2015 | 8.88p | 8.88p | 8.50p | 8.88p | 83708 |
| 26/06/2015 | 7.75p | 9.25p | 7.75p | 8.88p | 2269644 |
| 25/06/2015 | 7.88p | 7.88p | 7.75p | 7.75p | 176000 |
| 24/06/2015 | 8.00p | 8.00p | 7.50p | 7.88p | 174213 |
| 23/06/2015 | 7.88p | 8.15p | 7.79p | 8.00p | 1029650 |
| 22/06/2015 | 8.50p | 8.50p | 7.81p | 7.88p | 1397157 |
| 19/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 92489 |
| 18/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 391547 |
| 17/06/2015 | 8.25p | 8.75p | 8.00p | 8.50p | 956548 |
| 16/06/2015 | 8.25p | 8.31p | 7.81p | 8.25p | 1178826 |
| 15/06/2015 | 8.75p | 9.25p | 8.05p | 8.25p | 2372993 |
| 12/06/2015 | 8.63p | 9.00p | 8.00p | 8.38p | 2745265 |
| 11/06/2015 | 8.75p | 8.75p | 8.25p | 8.63p | 414612 |
| 10/06/2015 | 8.75p | 9.00p | 8.35p | 8.75p | 375329 |
| 09/06/2015 | 8.75p | 9.00p | 8.50p | 8.75p | 1294853 |
| 08/06/2015 | 8.75p | 9.00p | 8.50p | 8.75p | 1559927 |
| 05/06/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 181708 |
| 04/06/2015 | 8.75p | 8.75p | 8.57p | 8.75p | 52984 |
| 03/06/2015 | 8.63p | 8.75p | 8.50p | 8.75p | 1934934 |
| 02/06/2015 | 8.63p | 9.00p | 8.26p | 8.63p | 1927531 |
| 01/06/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 643107 |
| 29/05/2015 | 8.63p | 9.00p | 8.25p | 8.63p | 1086421 |
| 28/05/2015 | 8.63p | 9.00p | 8.25p | 8.63p | 820790 |
| 27/05/2015 | 9.00p | 10.00p | 8.00p | 8.63p | 3948588 |
| 26/05/2015 | 9.13p | 9.13p | 8.65p | 9.00p | 707371 |
| 22/05/2015 | 9.75p | 9.75p | 8.85p | 9.13p | 766017 |
| 21/05/2015 | 9.38p | 10.00p | 8.75p | 9.75p | 1643440 |
| 20/05/2015 | 9.38p | 9.38p | 8.75p | 9.38p | 27175 |
| 19/05/2015 | 9.38p | 9.38p | 8.70p | 9.38p | 684743 |
| 18/05/2015 | 9.25p | 9.38p | 8.75p | 9.38p | 337139 |
| 15/05/2015 | 10.13p | 10.13p | 9.00p | 9.25p | 1887547 |
| 14/05/2015 | 8.75p | 10.25p | 8.00p | 10.13p | 18347256 |
| 13/05/2015 | 8.75p | 8.84p | 8.50p | 8.75p | 519384 |
| 12/05/2015 | 8.63p | 8.88p | 8.50p | 8.75p | 1265713 |
| 11/05/2015 | 8.63p | 8.75p | 8.38p | 8.63p | 307634 |
| 08/05/2015 | 8.88p | 8.88p | 8.50p | 8.63p | 313177 |
| 07/05/2015 | 9.13p | 9.50p | 8.75p | 9.13p | 2811928 |
| 06/05/2015 | 9.13p | 9.50p | 8.75p | 9.13p | 1040779 |
| 05/05/2015 | 9.13p | 9.13p | 8.75p | 9.13p | 697581 |
| 01/05/2015 | 8.88p | 9.13p | 8.75p | 9.13p | 5648755 |
| 30/04/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 59516 |
| 29/04/2015 | 8.88p | 9.00p | 8.61p | 8.88p | 2330411 |
| 28/04/2015 | 9.25p | 9.25p | 8.31p | 8.88p | 2508244 |
| 27/04/2015 | 9.13p | 9.25p | 8.81p | 9.25p | 369369 |
| 24/04/2015 | 9.63p | 9.63p | 8.75p | 9.13p | 2714927 |
| 23/04/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 126382 |
| 22/04/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 79311 |
| 21/04/2015 | 9.63p | 9.75p | 9.50p | 9.63p | 1443884 |
| 20/04/2015 | 9.88p | 10.00p | 9.00p | 9.63p | 1051855 |
| 17/04/2015 | 9.88p | 10.25p | 9.38p | 9.88p | 1422761 |
| 16/04/2015 | 9.88p | 10.25p | 9.50p | 9.88p | 2161502 |
| 15/04/2015 | 9.63p | 10.25p | 9.50p | 9.88p | 2750555 |
| 14/04/2015 | 9.63p | 9.75p | 9.50p | 9.63p | 1785158 |
| 13/04/2015 | 10.13p | 10.13p | 9.50p | 9.63p | 789004 |
| 10/04/2015 | 9.50p | 10.50p | 9.35p | 10.13p | 2560704 |
| 09/04/2015 | 9.50p | 9.75p | 9.30p | 9.50p | 1424267 |
*Close Price adjusted for both dividends and splits