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 |
|---|---|---|---|---|---|
| 05/12/2014 | 4.00p | 4.00p | 3.95p | 4.00p | 95633 |
| 04/12/2014 | 4.00p | 4.10p | 3.80p | 4.00p | 118863 |
| 03/12/2014 | 4.00p | 4.25p | 3.80p | 4.00p | 31920 |
| 02/12/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 75000 |
| 01/12/2014 | 4.25p | 4.25p | 3.75p | 4.00p | 12442688 |
| 28/11/2014 | 4.25p | 4.25p | 3.90p | 4.25p | 250000 |
| 27/11/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 158000 |
| 26/11/2014 | 4.25p | 4.27p | 4.00p | 4.25p | 10754305 |
| 25/11/2014 | 4.25p | 4.31p | 4.19p | 4.25p | 163000 |
| 24/11/2014 | 4.25p | 4.48p | 4.17p | 4.25p | 5469576 |
| 21/11/2014 | 4.50p | 5.00p | 4.02p | 4.50p | 15187633 |
| 20/11/2014 | 4.25p | 4.50p | 4.00p | 4.25p | 628092 |
| 19/11/2014 | 4.25p | 4.30p | 4.01p | 4.25p | 176646 |
| 18/11/2014 | 4.25p | 4.30p | 4.06p | 4.25p | 138000 |
| 17/11/2014 | 4.25p | 4.30p | 4.20p | 4.25p | 340000 |
| 14/11/2014 | 4.46p | 4.50p | 4.25p | 4.25p | 600000 |
| 13/11/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 40341 |
| 12/11/2014 | 4.45p | 4.45p | 4.10p | 4.38p | 125473 |
| 11/11/2014 | 4.45p | 4.45p | 4.25p | 4.45p | 192641 |
| 10/11/2014 | 4.45p | 4.45p | 4.25p | 4.45p | 111969 |
| 07/11/2014 | 4.32p | 4.45p | 3.88p | 4.45p | 1039660 |
| 06/11/2014 | 4.13p | 4.50p | 4.00p | 4.32p | 501235 |
| 05/11/2014 | 4.13p | 4.15p | 4.00p | 4.13p | 265958 |
| 04/11/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 145736 |
| 03/11/2014 | 4.15p | 4.15p | 4.00p | 4.13p | 416981 |
| 31/10/2014 | 4.45p | 4.45p | 4.01p | 4.15p | 427300 |
| 30/10/2014 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 29/10/2014 | 4.45p | 4.45p | 4.39p | 4.45p | 33000 |
| 28/10/2014 | 4.32p | 4.45p | 4.25p | 4.45p | 175000 |
| 27/10/2014 | 4.32p | 4.51p | 4.00p | 4.32p | 356265 |
| 24/10/2014 | 4.13p | 4.49p | 4.00p | 4.32p | 1357900 |
| 23/10/2014 | 4.00p | 4.28p | 3.95p | 4.13p | 904887 |
| 22/10/2014 | 4.00p | 4.25p | 3.85p | 4.00p | 3192000 |
| 21/10/2014 | 4.00p | 4.25p | 4.00p | 4.00p | 607000 |
| 20/10/2014 | 4.00p | 4.00p | 3.77p | 4.00p | 31779 |
| 17/10/2014 | 4.00p | 4.17p | 4.00p | 4.00p | 208514 |
| 16/10/2014 | 4.00p | 4.25p | 4.00p | 4.00p | 377000 |
| 15/10/2014 | 4.25p | 4.25p | 3.75p | 4.00p | 224929 |
| 14/10/2014 | 4.25p | 4.30p | 4.10p | 4.25p | 51000 |
| 13/10/2014 | 4.50p | 4.50p | 4.00p | 4.25p | 564764 |
| 10/10/2014 | 4.50p | 4.65p | 4.35p | 4.50p | 58150 |
| 09/10/2014 | 4.63p | 4.68p | 4.63p | 4.63p | 42167 |
| 08/10/2014 | 4.50p | 4.65p | 4.50p | 4.63p | 80000 |
| 07/10/2014 | 4.50p | 4.70p | 4.50p | 4.50p | 87023 |
| 06/10/2014 | 4.50p | 4.60p | 4.50p | 4.50p | 11299 |
| 03/10/2014 | 4.50p | 4.60p | 4.50p | 4.50p | 50000 |
| 02/10/2014 | 4.50p | 4.60p | 4.27p | 4.50p | 181835 |
| 01/10/2014 | 4.50p | 4.65p | 4.30p | 4.50p | 55379 |
| 30/09/2014 | 4.50p | 4.74p | 4.25p | 4.50p | 230354 |
| 29/09/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 885390 |
| 26/09/2014 | 4.50p | 4.75p | 4.10p | 4.50p | 1744951 |
| 25/09/2014 | 4.50p | 4.50p | 4.30p | 4.50p | 118866 |
| 24/09/2014 | 4.63p | 4.75p | 4.50p | 4.50p | 1067651 |
| 23/09/2014 | 4.63p | 4.63p | 4.26p | 4.50p | 346157 |
| 22/09/2014 | 4.63p | 4.65p | 4.50p | 4.63p | 397389 |
| 19/09/2014 | 4.50p | 4.56p | 4.50p | 4.50p | 116583 |
| 18/09/2014 | 4.63p | 4.65p | 4.33p | 4.50p | 611233 |
| 17/09/2014 | 4.88p | 4.88p | 4.50p | 4.63p | 247873 |
| 16/09/2014 | 5.13p | 5.35p | 4.75p | 4.88p | 430098 |
| 15/09/2014 | 5.38p | 5.70p | 5.10p | 5.38p | 530500 |
| 12/09/2014 | 5.38p | 5.50p | 5.00p | 5.38p | 315382 |
| 11/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 164559 |
| 10/09/2014 | 5.38p | 5.38p | 5.18p | 5.38p | 97620 |
| 09/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 114292 |
| 08/09/2014 | 5.38p | 5.38p | 5.25p | 5.38p | 226887 |
| 05/09/2014 | 5.38p | 5.50p | 5.38p | 5.38p | 8123 |
| 04/09/2014 | 5.63p | 5.63p | 5.00p | 5.38p | 1010000 |
| 03/09/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 264587 |
| 02/09/2014 | 5.25p | 5.63p | 5.24p | 5.63p | 905454 |
| 01/09/2014 | 5.25p | 5.50p | 5.10p | 5.25p | 904363 |
| 29/08/2014 | 5.13p | 5.38p | 5.00p | 5.25p | 1039558 |
| 28/08/2014 | 4.75p | 5.01p | 4.75p | 5.01p | 227500 |
| 27/08/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 20000 |
| 26/08/2014 | 4.75p | 4.77p | 4.50p | 4.75p | 95774 |
| 22/08/2014 | 4.75p | 4.90p | 4.75p | 4.75p | 65004 |
| 21/08/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 23040 |
| 20/08/2014 | 4.88p | 4.88p | 4.50p | 4.75p | 160000 |
| 19/08/2014 | 5.00p | 5.18p | 4.80p | 4.88p | 329543 |
| 18/08/2014 | 4.75p | 5.50p | 4.75p | 5.00p | 1665229 |
| 15/08/2014 | 4.38p | 4.88p | 4.38p | 4.75p | 727291 |
| 14/08/2014 | 4.25p | 4.50p | 4.02p | 4.38p | 417274 |
| 13/08/2014 | 4.25p | 4.25p | 4.01p | 4.25p | 107782 |
| 12/08/2014 | 4.13p | 4.25p | 4.10p | 4.25p | 210000 |
| 11/08/2014 | 4.13p | 4.13p | 4.03p | 4.13p | 96931 |
| 08/08/2014 | 4.13p | 4.13p | 4.02p | 4.13p | 170450 |
| 07/08/2014 | 3.88p | 4.50p | 3.79p | 4.13p | 1890695 |
| 06/08/2014 | 3.75p | 3.88p | 3.60p | 3.88p | 345895 |
| 05/08/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 670000 |
| 04/08/2014 | 3.75p | 4.00p | 3.60p | 3.75p | 3214625 |
| 01/08/2014 | 3.75p | 3.88p | 3.60p | 3.75p | 201385 |
| 31/07/2014 | 3.75p | 3.80p | 3.60p | 3.75p | 85799 |
| 30/07/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 75000 |
| 29/07/2014 | 3.75p | 3.80p | 3.60p | 3.75p | 312631 |
| 28/07/2014 | 3.75p | 3.80p | 3.75p | 3.75p | 100000 |
| 25/07/2014 | 3.75p | 3.82p | 3.60p | 3.75p | 927435 |
| 24/07/2014 | 3.75p | 3.75p | 3.51p | 3.75p | 250000 |
| 23/07/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 35000 |
| 22/07/2014 | 3.75p | 3.80p | 3.65p | 3.75p | 336959 |
| 21/07/2014 | 3.75p | 4.00p | 3.60p | 3.75p | 419677 |
| 18/07/2014 | 3.75p | 3.80p | 3.75p | 3.75p | 88431 |
| 17/07/2014 | 3.75p | 3.80p | 3.65p | 3.75p | 175000 |
| 16/07/2014 | 3.75p | 3.85p | 3.65p | 3.75p | 306946 |
| 15/07/2014 | 3.75p | 3.90p | 3.75p | 3.80p | 804842 |
| 14/07/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 9502 |
| 11/07/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 240374 |
| 10/07/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 96011 |
| 09/07/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 623268 |
| 08/07/2014 | 3.88p | 4.00p | 3.87p | 3.88p | 567945 |
| 07/07/2014 | 3.88p | 3.90p | 3.75p | 3.88p | 165696 |
| 04/07/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 397569 |
| 03/07/2014 | 3.88p | 4.00p | 3.85p | 3.88p | 540378 |
| 02/07/2014 | 3.88p | 4.14p | 3.88p | 3.88p | 464484 |
| 01/07/2014 | 3.88p | 3.98p | 3.80p | 3.88p | 952725 |
| 30/06/2014 | 3.88p | 3.95p | 3.75p | 3.88p | 78780 |
| 27/06/2014 | 3.88p | 4.05p | 3.76p | 3.88p | 255953 |
| 26/06/2014 | 3.88p | 4.05p | 3.70p | 4.05p | 451998 |
| 25/06/2014 | 3.88p | 3.98p | 3.80p | 3.88p | 144967 |
| 24/06/2014 | 4.13p | 4.13p | 3.80p | 3.88p | 639547 |
| 23/06/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 298003 |
| 20/06/2014 | 3.88p | 3.98p | 3.75p | 3.88p | 21780 |
| 19/06/2014 | 3.75p | 4.00p | 3.75p | 3.88p | 263799 |
| 18/06/2014 | 3.75p | 3.94p | 3.60p | 3.75p | 139100 |
| 17/06/2014 | 3.75p | 3.94p | 3.50p | 3.75p | 22313 |
| 16/06/2014 | 3.75p | 3.95p | 3.63p | 3.75p | 1048112 |
| 13/06/2014 | 3.63p | 3.75p | 3.56p | 3.75p | 30151 |
| 12/06/2014 | 3.75p | 4.08p | 3.50p | 3.63p | 2547591 |
| 11/06/2014 | 3.75p | 4.00p | 3.60p | 3.75p | 660489 |
| 10/06/2014 | 3.63p | 3.65p | 3.50p | 3.63p | 923139 |
| 09/06/2014 | 3.63p | 3.65p | 3.52p | 3.63p | 360573 |
| 06/06/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 5612500 |
| 05/06/2014 | 3.63p | 3.63p | 3.45p | 3.63p | 423000 |
| 04/06/2014 | 3.63p | 3.63p | 3.55p | 3.63p | 544895 |
| 03/06/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 1603118 |
| 02/06/2014 | 3.63p | 3.68p | 3.50p | 3.63p | 210000 |
| 30/05/2014 | 3.63p | 3.65p | 3.60p | 3.63p | 587346 |
| 29/05/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 114767 |
| 28/05/2014 | 3.63p | 3.70p | 3.50p | 3.63p | 786644 |
| 27/05/2014 | 3.75p | 3.75p | 3.50p | 3.63p | 10000 |
| 23/05/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 270000 |
| 22/05/2014 | 3.75p | 3.83p | 3.65p | 3.75p | 325000 |
| 21/05/2014 | 3.75p | 3.88p | 3.60p | 3.75p | 162468 |
| 20/05/2014 | 3.75p | 3.88p | 3.60p | 3.75p | 31707 |
| 19/05/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 914492 |
| 16/05/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 15/05/2014 | 3.88p | 4.00p | 3.75p | 3.75p | 1458082 |
| 14/05/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 400000 |
| 13/05/2014 | 3.88p | 4.00p | 3.83p | 3.88p | 156374 |
| 12/05/2014 | 4.13p | 4.20p | 3.88p | 3.88p | 669165 |
| 09/05/2014 | 4.13p | 4.15p | 4.00p | 4.00p | 1473475 |
| 08/05/2014 | 4.38p | 4.38p | 4.00p | 4.13p | 276749 |
| 07/05/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 490786 |
| 06/05/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 200605 |
| 02/05/2014 | 4.50p | 4.50p | 4.40p | 4.50p | 93271 |
| 01/05/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 176473 |
| 30/04/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 145000 |
| 29/04/2014 | 4.50p | 4.55p | 4.50p | 4.50p | 99374 |
| 28/04/2014 | 4.50p | 4.60p | 4.25p | 4.50p | 594267 |
| 25/04/2014 | 4.63p | 4.63p | 4.50p | 4.50p | 3709437 |
| 24/04/2014 | 4.63p | 4.65p | 4.50p | 4.63p | 22500 |
| 23/04/2014 | 4.63p | 4.69p | 4.50p | 4.63p | 98221 |
| 22/04/2014 | 4.50p | 4.75p | 4.50p | 4.63p | 101927 |
| 17/04/2014 | 4.50p | 4.68p | 4.50p | 4.50p | 62515 |
| 16/04/2014 | 4.38p | 4.68p | 4.38p | 4.50p | 1116148 |
| 15/04/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 92021 |
| 14/04/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 144360 |
| 11/04/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 1322590 |
| 10/04/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 1153465 |
| 09/04/2014 | 4.25p | 4.45p | 4.01p | 4.38p | 1622365 |
| 08/04/2014 | 4.25p | 4.30p | 4.05p | 4.25p | 1140739 |
| 07/04/2014 | 4.25p | 4.50p | 4.00p | 4.25p | 1951352 |
| 04/04/2014 | 4.88p | 4.88p | 4.20p | 4.25p | 2030311 |
| 03/04/2014 | 5.00p | 5.00p | 4.70p | 4.88p | 344068 |
| 02/04/2014 | 5.00p | 5.10p | 4.75p | 5.00p | 1647722 |
| 01/04/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 275252 |
| 31/03/2014 | 5.00p | 5.13p | 4.75p | 5.00p | 137249 |
| 28/03/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 231670 |
| 27/03/2014 | 5.38p | 5.50p | 5.13p | 5.25p | 970956 |
| 26/03/2014 | 5.63p | 5.63p | 5.25p | 5.25p | 901262 |
| 25/03/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 539693 |
| 24/03/2014 | 5.75p | 6.25p | 5.50p | 5.75p | 1259670 |
| 21/03/2014 | 5.63p | 5.63p | 5.50p | 5.50p | 577850 |
| 20/03/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 20000 |
| 19/03/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 288424 |
| 18/03/2014 | 5.75p | 6.00p | 5.55p | 5.75p | 396521 |
| 17/03/2014 | 5.75p | 5.85p | 5.52p | 5.75p | 50358 |
| 14/03/2014 | 5.75p | 5.75p | 5.52p | 5.75p | 150941 |
| 13/03/2014 | 5.75p | 5.75p | 5.64p | 5.75p | 284 |
| 12/03/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 54000 |
| 11/03/2014 | 5.75p | 5.95p | 5.62p | 5.75p | 0 |
| 10/03/2014 | 5.75p | 5.95p | 5.62p | 5.75p | 97822 |
| 07/03/2014 | 5.88p | 6.14p | 5.69p | 5.75p | 87802 |
| 06/03/2014 | 5.88p | 6.15p | 5.80p | 5.88p | 28440 |
| 05/03/2014 | 5.88p | 6.14p | 5.88p | 5.88p | 373995 |
| 04/03/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 1067000 |
| 03/03/2014 | 5.75p | 6.00p | 5.75p | 6.00p | 260625 |
| 28/02/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 192000 |
| 27/02/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 75000 |
| 26/02/2014 | 5.75p | 5.90p | 5.58p | 5.75p | 155201 |
| 25/02/2014 | 5.75p | 5.75p | 5.58p | 5.75p | 109503 |
| 24/02/2014 | 5.75p | 6.00p | 5.70p | 5.75p | 1849818 |
*Close Price adjusted for both dividends and splits