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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Watch Plant Health Care (PHC) by Steve Moore in ShareProphets
- Avoid Mobile Tornado Group (MBT) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Long Term Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Bank of Georgia Group (BGEO) by Royston Wild in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Royston Wild in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Equal Weight Schroders (SDR) by Morgan Stanley
- Equal Weight Informa (INF) by Morgan Stanley
- Buy Renishaw (RSW) by UBS
- Buy Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Deutsche Bank
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Buy DotDigital Group (DOTD) by Deutsche Bank
- Hold Cerillion (CER) by Deutsche Bank
- Hold WH Smith (SMWH) by Deutsche Bank
Ormonde Mining (CDI) (ORM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2016 | 1.50p | 1.58p | 1.50p | 1.50p | 40122 |
| 07/07/2016 | 1.50p | 1.50p | 1.40p | 1.50p | 39880 |
| 06/07/2016 | 1.43p | 1.65p | 1.43p | 1.50p | 309604 |
| 05/07/2016 | 1.38p | 1.50p | 1.38p | 1.43p | 258160 |
| 04/07/2016 | 1.30p | 1.35p | 1.30p | 1.30p | 400000 |
| 01/07/2016 | 1.28p | 1.33p | 1.25p | 1.30p | 788488 |
| 30/06/2016 | 1.28p | 1.31p | 1.25p | 1.28p | 485202 |
| 29/06/2016 | 1.30p | 1.30p | 1.28p | 1.28p | 0 |
| 28/06/2016 | 1.28p | 1.33p | 1.28p | 1.30p | 293210 |
| 27/06/2016 | 1.23p | 1.30p | 1.23p | 1.23p | 113484 |
| 24/06/2016 | 1.18p | 1.28p | 1.18p | 1.23p | 0 |
| 23/06/2016 | 1.28p | 1.32p | 1.28p | 1.28p | 10414 |
| 22/06/2016 | 1.28p | 1.28p | 1.22p | 1.28p | 505000 |
| 21/06/2016 | 1.43p | 1.49p | 1.28p | 1.28p | 470000 |
| 20/06/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 17/06/2016 | 1.38p | 1.50p | 1.28p | 1.43p | 51393 |
| 16/06/2016 | 1.38p | 1.48p | 1.38p | 1.38p | 66500 |
| 15/06/2016 | 1.38p | 1.38p | 1.28p | 1.38p | 9401 |
| 14/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 09/06/2016 | 1.30p | 1.35p | 1.26p | 1.35p | 92000 |
| 08/06/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 07/06/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 06/06/2016 | 1.30p | 1.30p | 1.23p | 1.30p | 94424 |
| 03/06/2016 | 1.30p | 1.30p | 1.26p | 1.30p | 20594 |
| 02/06/2016 | 1.33p | 1.33p | 1.30p | 1.30p | 101100 |
| 01/06/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 31/05/2016 | 1.38p | 1.38p | 1.33p | 1.33p | 104000 |
| 27/05/2016 | 1.35p | 1.60p | 1.24p | 1.38p | 630413 |
| 26/05/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 25/05/2016 | 1.35p | 1.35p | 1.25p | 1.35p | 80651 |
| 24/05/2016 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 23/05/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/05/2016 | 1.40p | 1.40p | 1.30p | 1.30p | 0 |
| 19/05/2016 | 1.40p | 1.40p | 1.34p | 1.40p | 75000 |
| 18/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/05/2016 | 1.40p | 1.40p | 1.30p | 1.40p | 300000 |
| 16/05/2016 | 1.40p | 1.40p | 1.37p | 1.40p | 17000 |
| 13/05/2016 | 1.38p | 1.40p | 1.38p | 1.40p | 0 |
| 12/05/2016 | 1.40p | 1.40p | 1.30p | 1.40p | 75000 |
| 11/05/2016 | 1.40p | 1.40p | 1.30p | 1.40p | 300000 |
| 10/05/2016 | 1.40p | 1.50p | 1.40p | 1.40p | 50000 |
| 09/05/2016 | 1.40p | 1.46p | 1.36p | 1.40p | 56226 |
| 06/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/05/2016 | 1.40p | 1.40p | 1.34p | 1.40p | 40000 |
| 29/04/2016 | 1.40p | 1.40p | 1.34p | 1.40p | 5304 |
| 28/04/2016 | 1.40p | 1.48p | 1.34p | 1.40p | 75000 |
| 27/04/2016 | 1.40p | 1.40p | 1.34p | 1.40p | 42985 |
| 26/04/2016 | 1.40p | 1.47p | 1.34p | 1.40p | 213000 |
| 25/04/2016 | 1.40p | 1.50p | 1.40p | 1.40p | 1719931 |
| 22/04/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/04/2016 | 1.40p | 1.40p | 1.33p | 1.40p | 7500 |
| 20/04/2016 | 1.40p | 1.40p | 1.33p | 1.40p | 70000 |
| 19/04/2016 | 1.35p | 1.40p | 1.35p | 1.40p | 60000 |
| 18/04/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 15/04/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/04/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/04/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/04/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/04/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 08/04/2016 | 1.38p | 1.38p | 1.30p | 1.35p | 120024 |
| 07/04/2016 | 1.38p | 1.38p | 1.30p | 1.38p | 70000 |
| 06/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/04/2016 | 1.38p | 1.38p | 1.30p | 1.38p | 49000 |
| 04/04/2016 | 1.40p | 1.40p | 1.30p | 1.38p | 254250 |
| 01/04/2016 | 1.40p | 1.42p | 1.40p | 1.40p | 116897 |
| 31/03/2016 | 1.40p | 1.42p | 1.40p | 1.40p | 90000 |
| 30/03/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 29/03/2016 | 1.40p | 1.50p | 1.40p | 1.40p | 1015000 |
| 24/03/2016 | 1.45p | 1.45p | 1.40p | 1.40p | 53000 |
| 23/03/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/03/2016 | 1.45p | 1.45p | 1.30p | 1.45p | 1615000 |
| 21/03/2016 | 1.45p | 1.60p | 1.42p | 1.45p | 634161 |
| 18/03/2016 | 1.45p | 1.45p | 1.34p | 1.45p | 32457 |
| 17/03/2016 | 1.45p | 1.45p | 1.34p | 1.45p | 14000 |
| 16/03/2016 | 1.43p | 1.45p | 1.43p | 1.45p | 0 |
| 15/03/2016 | 1.43p | 1.57p | 1.43p | 1.43p | 74409 |
| 14/03/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 11/03/2016 | 1.43p | 1.55p | 1.43p | 1.43p | 240000 |
| 10/03/2016 | 1.43p | 1.55p | 1.34p | 1.43p | 106000 |
| 09/03/2016 | 1.43p | 1.43p | 1.34p | 1.43p | 192000 |
| 08/03/2016 | 1.43p | 1.57p | 1.33p | 1.43p | 118830 |
| 07/03/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 18242 |
| 04/03/2016 | 1.38p | 1.67p | 1.38p | 1.43p | 61386 |
| 03/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 02/03/2016 | 1.38p | 1.38p | 1.28p | 1.38p | 25000 |
| 01/03/2016 | 1.35p | 1.38p | 1.25p | 1.38p | 61201 |
| 29/02/2016 | 1.43p | 1.43p | 1.25p | 1.35p | 753557 |
| 26/02/2016 | 1.15p | 1.43p | 1.13p | 1.43p | 552000 |
| 25/02/2016 | 1.15p | 1.18p | 1.11p | 1.15p | 90012 |
| 24/02/2016 | 1.15p | 1.18p | 1.15p | 1.15p | 130000 |
| 23/02/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 100000 |
| 22/02/2016 | 1.25p | 1.25p | 1.10p | 1.15p | 456666 |
| 19/02/2016 | 1.43p | 1.43p | 1.05p | 1.28p | 1000000 |
| 18/02/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/02/2016 | 1.43p | 1.43p | 1.26p | 1.40p | 1000 |
| 16/02/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 15/02/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 12/02/2016 | 1.50p | 1.53p | 1.40p | 1.43p | 79275 |
| 11/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/02/2016 | 1.55p | 1.55p | 1.50p | 1.50p | 0 |
| 09/02/2016 | 1.55p | 1.70p | 1.50p | 1.55p | 582992 |
| 08/02/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/02/2016 | 1.15p | 1.60p | 1.15p | 1.55p | 1107122 |
| 04/02/2016 | 1.10p | 1.15p | 1.10p | 1.15p | 9188 |
| 03/02/2016 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
| 02/02/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 536301 |
| 01/02/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 225000 |
| 29/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 28/01/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 510000 |
| 27/01/2016 | 1.05p | 1.08p | 1.03p | 1.05p | 557990 |
| 26/01/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 92224 |
| 25/01/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 300000 |
| 22/01/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 18000 |
| 21/01/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 100000 |
| 20/01/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 20000 |
| 19/01/2016 | 1.05p | 1.06p | 1.01p | 1.05p | 26722 |
| 18/01/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 82000 |
| 15/01/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 150000 |
| 14/01/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 233019 |
| 13/01/2016 | 1.05p | 1.07p | 1.05p | 1.05p | 22221 |
| 12/01/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 140250 |
| 11/01/2016 | 1.08p | 1.08p | 1.00p | 1.00p | 392906 |
| 08/01/2016 | 1.15p | 1.15p | 1.05p | 1.08p | 536284 |
| 07/01/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 06/01/2016 | 1.15p | 1.19p | 1.12p | 1.15p | 42000 |
| 05/01/2016 | 1.15p | 1.15p | 1.12p | 1.15p | 14500 |
| 04/01/2016 | 1.15p | 1.15p | 1.14p | 1.15p | 39008 |
| 31/12/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 30/12/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 29/12/2015 | 1.15p | 1.15p | 1.12p | 1.15p | 315486 |
| 24/12/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 10000 |
| 23/12/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 477806 |
| 22/12/2015 | 1.30p | 1.30p | 1.10p | 1.15p | 102439 |
| 21/12/2015 | 1.25p | 1.35p | 1.21p | 1.30p | 250000 |
| 18/12/2015 | 1.35p | 1.35p | 1.17p | 1.25p | 200000 |
| 17/12/2015 | 1.53p | 1.53p | 1.35p | 1.35p | 40000 |
| 16/12/2015 | 1.53p | 1.53p | 1.50p | 1.53p | 220329 |
| 15/12/2015 | 1.55p | 1.55p | 1.50p | 1.53p | 500000 |
| 14/12/2015 | 1.55p | 1.56p | 1.50p | 1.55p | 158738 |
| 11/12/2015 | 1.55p | 1.55p | 1.50p | 1.55p | 10000 |
| 10/12/2015 | 1.55p | 1.55p | 1.51p | 1.55p | 6240 |
| 09/12/2015 | 1.55p | 1.55p | 1.51p | 1.55p | 11339 |
| 08/12/2015 | 1.55p | 1.55p | 1.50p | 1.55p | 203972 |
| 07/12/2015 | 1.55p | 1.60p | 1.50p | 1.60p | 286870 |
| 04/12/2015 | 1.55p | 1.55p | 1.50p | 1.55p | 40000 |
| 03/12/2015 | 1.55p | 1.60p | 1.55p | 1.55p | 731092 |
| 02/12/2015 | 1.85p | 1.85p | 1.55p | 1.55p | 689047 |
| 01/12/2015 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 30/11/2015 | 1.85p | 1.85p | 1.80p | 1.85p | 50000 |
| 27/11/2015 | 1.85p | 1.88p | 1.80p | 1.85p | 38334 |
| 26/11/2015 | 1.88p | 1.88p | 1.80p | 1.85p | 1050000 |
| 25/11/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 150000 |
| 24/11/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 1003000 |
| 23/11/2015 | 1.88p | 1.88p | 1.86p | 1.88p | 1250 |
| 20/11/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 1000 |
| 19/11/2015 | 1.88p | 1.88p | 1.87p | 1.88p | 55003 |
| 18/11/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 17213 |
| 17/11/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 20000 |
| 16/11/2015 | 1.88p | 1.88p | 1.86p | 1.88p | 200 |
| 13/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/11/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 94743 |
| 11/11/2015 | 1.88p | 1.89p | 1.85p | 1.88p | 85492 |
| 10/11/2015 | 1.88p | 1.88p | 1.86p | 1.88p | 43000 |
| 09/11/2015 | 1.88p | 1.89p | 1.86p | 1.88p | 19582 |
| 06/11/2015 | 1.88p | 1.89p | 1.85p | 1.88p | 135583 |
| 05/11/2015 | 1.88p | 1.89p | 1.88p | 1.88p | 59442 |
| 04/11/2015 | 1.88p | 1.88p | 1.86p | 1.88p | 100000 |
| 03/11/2015 | 1.88p | 1.89p | 1.88p | 1.88p | 34294 |
| 02/11/2015 | 2.00p | 2.05p | 1.88p | 1.88p | 0 |
| 30/10/2015 | 2.05p | 2.05p | 1.88p | 1.88p | 100000 |
| 29/10/2015 | 1.88p | 1.89p | 1.85p | 1.88p | 13849 |
| 28/10/2015 | 1.88p | 1.89p | 1.85p | 1.88p | 230703 |
| 27/10/2015 | 1.93p | 1.94p | 1.88p | 1.88p | 90000 |
| 26/10/2015 | 1.93p | 1.93p | 1.86p | 1.93p | 10000 |
| 23/10/2015 | 1.93p | 1.94p | 1.85p | 1.93p | 221275 |
| 22/10/2015 | 1.93p | 1.94p | 1.85p | 1.93p | 51143 |
| 21/10/2015 | 1.80p | 2.00p | 1.80p | 1.93p | 150000 |
| 20/10/2015 | 1.80p | 1.85p | 1.75p | 1.80p | 782195 |
| 19/10/2015 | 1.80p | 1.85p | 1.75p | 1.80p | 62000 |
| 16/10/2015 | 1.80p | 1.85p | 1.80p | 1.80p | 129000 |
| 15/10/2015 | 1.80p | 1.85p | 1.75p | 1.80p | 71428 |
| 14/10/2015 | 1.70p | 1.85p | 1.70p | 1.80p | 181500 |
| 13/10/2015 | 1.70p | 1.75p | 1.65p | 1.70p | 30273 |
| 12/10/2015 | 1.70p | 1.70p | 1.65p | 1.70p | 3637 |
| 09/10/2015 | 1.70p | 1.70p | 1.65p | 1.70p | 48000 |
| 08/10/2015 | 1.68p | 1.70p | 1.65p | 1.70p | 15000 |
| 07/10/2015 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/10/2015 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/10/2015 | 1.68p | 1.75p | 1.60p | 1.68p | 247304 |
| 02/10/2015 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 01/10/2015 | 1.68p | 1.72p | 1.68p | 1.68p | 56013 |
| 30/09/2015 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 29/09/2015 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 28/09/2015 | 1.68p | 1.68p | 1.60p | 1.68p | 34552 |
| 25/09/2015 | 1.88p | 1.88p | 1.65p | 1.68p | 545746 |
| 24/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
*Close Price adjusted for both dividends and splits