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 Future (FUTR) by Gordon Best in The Motley Fool
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Hold Volution Group (FAN) by Deutsche Bank
- Hold Persimmon (PSN) by Deutsche Bank
- Hold Redrow (RDW) by Deutsche Bank
- Hold Relx plc (REL) by Deutsche Bank
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Glenveagh Properties (CDI) (GLV) by Deutsche Bank
Ormonde Mining (CDI) (ORM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 1.33p | 1.36p | 1.33p | 1.35p | 100000 |
| 21/04/2017 | 1.33p | 1.33p | 1.26p | 1.33p | 250000 |
| 20/04/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 19/04/2017 | 1.30p | 1.40p | 1.26p | 1.33p | 301400 |
| 18/04/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 13/04/2017 | 1.30p | 1.38p | 1.20p | 1.30p | 272000 |
| 12/04/2017 | 1.30p | 1.35p | 1.30p | 1.30p | 100000 |
| 11/04/2017 | 1.28p | 1.30p | 1.18p | 1.30p | 298000 |
| 10/04/2017 | 1.28p | 1.40p | 1.15p | 1.28p | 554566 |
| 07/04/2017 | 1.30p | 1.30p | 1.23p | 1.28p | 0 |
| 06/04/2017 | 1.30p | 1.30p | 1.20p | 1.30p | 437983 |
| 05/04/2017 | 1.30p | 1.30p | 1.20p | 1.30p | 998327 |
| 04/04/2017 | 1.35p | 1.35p | 1.20p | 1.30p | 136473 |
| 03/04/2017 | 1.40p | 1.40p | 1.30p | 1.35p | 438935 |
| 31/03/2017 | 1.40p | 1.40p | 1.32p | 1.40p | 15000 |
| 30/03/2017 | 1.45p | 1.45p | 1.30p | 1.40p | 1176405 |
| 29/03/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/03/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/03/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 20000 |
| 23/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 9512 |
| 22/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 74123 |
| 21/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 10000 |
| 20/03/2017 | 1.45p | 1.45p | 1.35p | 1.40p | 2600000 |
| 17/03/2017 | 1.45p | 1.45p | 1.41p | 1.45p | 279006 |
| 16/03/2017 | 1.45p | 1.50p | 1.40p | 1.45p | 258506 |
| 15/03/2017 | 1.45p | 1.47p | 1.40p | 1.45p | 70937 |
| 14/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 5337 |
| 13/03/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/03/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/03/2017 | 1.45p | 1.50p | 1.45p | 1.45p | 101000 |
| 08/03/2017 | 1.45p | 1.50p | 1.45p | 1.45p | 325000 |
| 07/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 10000 |
| 06/03/2017 | 1.45p | 1.50p | 1.45p | 1.45p | 298735 |
| 03/03/2017 | 1.45p | 1.50p | 1.40p | 1.45p | 1497072 |
| 02/03/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/03/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 20000 |
| 28/02/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 17672 |
| 27/02/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 10000 |
| 24/02/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/02/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 200074 |
| 22/02/2017 | 1.45p | 1.45p | 1.41p | 1.45p | 9000 |
| 21/02/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/02/2017 | 1.53p | 1.55p | 1.40p | 1.45p | 278446 |
| 17/02/2017 | 1.55p | 1.55p | 1.50p | 1.53p | 6400 |
| 16/02/2017 | 1.58p | 1.58p | 1.50p | 1.55p | 454043 |
| 15/02/2017 | 1.60p | 1.60p | 1.50p | 1.58p | 350622 |
| 14/02/2017 | 1.58p | 1.60p | 1.55p | 1.60p | 349636 |
| 13/02/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 10/02/2017 | 1.58p | 1.58p | 1.55p | 1.58p | 40000 |
| 09/02/2017 | 1.60p | 1.65p | 1.55p | 1.58p | 409901 |
| 08/02/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/02/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 70000 |
| 06/02/2017 | 1.60p | 1.65p | 1.55p | 1.60p | 211922 |
| 03/02/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/02/2017 | 1.68p | 1.68p | 1.55p | 1.60p | 75000 |
| 01/02/2017 | 1.68p | 1.68p | 1.63p | 1.68p | 20000 |
| 31/01/2017 | 1.68p | 1.68p | 1.50p | 1.68p | 300000 |
| 30/01/2017 | 1.68p | 1.68p | 1.62p | 1.68p | 24372 |
| 27/01/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/01/2017 | 1.75p | 1.75p | 1.60p | 1.68p | 50000 |
| 25/01/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/01/2017 | 1.75p | 1.75p | 1.60p | 1.75p | 483997 |
| 23/01/2017 | 1.70p | 1.75p | 1.60p | 1.75p | 91192 |
| 20/01/2017 | 1.70p | 1.70p | 1.60p | 1.70p | 107892 |
| 19/01/2017 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 18/01/2017 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 17/01/2017 | 1.70p | 1.70p | 1.50p | 1.70p | 1632188 |
| 16/01/2017 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/01/2017 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/01/2017 | 1.70p | 1.72p | 1.60p | 1.70p | 260000 |
| 11/01/2017 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/01/2017 | 1.70p | 1.70p | 1.60p | 1.70p | 460100 |
| 09/01/2017 | 1.70p | 1.70p | 1.60p | 1.70p | 18016 |
| 06/01/2017 | 1.73p | 1.80p | 1.60p | 1.70p | 207085 |
| 05/01/2017 | 1.75p | 1.75p | 1.60p | 1.73p | 150000 |
| 04/01/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/01/2017 | 1.75p | 1.75p | 1.63p | 1.75p | 142414 |
| 30/12/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/12/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 70000 |
| 28/12/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 189887 |
| 23/12/2016 | 1.78p | 1.88p | 1.75p | 1.75p | 520000 |
| 22/12/2016 | 1.65p | 1.78p | 1.65p | 1.78p | 174519 |
| 21/12/2016 | 1.65p | 1.65p | 1.60p | 1.65p | 100000 |
| 20/12/2016 | 1.65p | 1.65p | 1.59p | 1.65p | 25000 |
| 19/12/2016 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 16/12/2016 | 1.63p | 1.70p | 1.55p | 1.65p | 425000 |
| 15/12/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/12/2016 | 1.63p | 1.70p | 1.63p | 1.63p | 50000 |
| 13/12/2016 | 1.58p | 1.63p | 1.58p | 1.63p | 123035 |
| 12/12/2016 | 1.58p | 1.60p | 1.58p | 1.58p | 27046 |
| 09/12/2016 | 1.55p | 1.60p | 1.55p | 1.58p | 48703 |
| 08/12/2016 | 1.55p | 1.58p | 1.55p | 1.55p | 100000 |
| 07/12/2016 | 1.53p | 1.58p | 1.53p | 1.55p | 148040 |
| 06/12/2016 | 1.63p | 1.63p | 1.40p | 1.53p | 558363 |
| 05/12/2016 | 1.63p | 1.63p | 1.55p | 1.63p | 2000 |
| 02/12/2016 | 1.63p | 1.68p | 1.63p | 1.63p | 20000 |
| 01/12/2016 | 1.63p | 1.67p | 1.63p | 1.63p | 40000 |
| 30/11/2016 | 1.65p | 1.68p | 1.60p | 1.63p | 177574 |
| 29/11/2016 | 1.70p | 1.70p | 1.60p | 1.65p | 398959 |
| 28/11/2016 | 1.70p | 1.80p | 1.60p | 1.70p | 7000 |
| 25/11/2016 | 1.80p | 1.80p | 1.70p | 1.70p | 110677 |
| 24/11/2016 | 1.80p | 1.80p | 1.72p | 1.80p | 34000 |
| 23/11/2016 | 1.80p | 1.90p | 1.80p | 1.80p | 189000 |
| 22/11/2016 | 1.90p | 1.98p | 1.80p | 1.80p | 524042 |
| 21/11/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 18/11/2016 | 1.90p | 1.98p | 1.90p | 1.90p | 10000 |
| 17/11/2016 | 1.90p | 1.98p | 1.90p | 1.90p | 25000 |
| 16/11/2016 | 1.90p | 2.05p | 1.75p | 1.90p | 926014 |
| 15/11/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 14/11/2016 | 1.85p | 1.94p | 1.85p | 1.90p | 24356 |
| 11/11/2016 | 1.85p | 1.85p | 1.71p | 1.85p | 50000 |
| 10/11/2016 | 1.80p | 1.85p | 1.80p | 1.85p | 531941 |
| 09/11/2016 | 1.98p | 1.98p | 1.63p | 1.80p | 462130 |
| 08/11/2016 | 1.98p | 1.98p | 1.85p | 1.98p | 200000 |
| 07/11/2016 | 1.98p | 2.04p | 1.87p | 1.98p | 35514 |
| 04/11/2016 | 1.98p | 2.05p | 1.85p | 1.98p | 2076316 |
| 03/11/2016 | 1.95p | 1.98p | 1.87p | 1.98p | 22000 |
| 02/11/2016 | 1.75p | 1.95p | 1.75p | 1.95p | 79989 |
| 01/11/2016 | 1.68p | 1.75p | 1.68p | 1.75p | 270407 |
| 31/10/2016 | 1.68p | 1.70p | 1.68p | 1.68p | 57950 |
| 28/10/2016 | 1.68p | 1.71p | 1.65p | 1.68p | 200000 |
| 27/10/2016 | 1.70p | 1.73p | 1.68p | 1.68p | 305683 |
| 26/10/2016 | 1.70p | 1.74p | 1.60p | 1.70p | 513000 |
| 25/10/2016 | 1.75p | 1.75p | 1.60p | 1.70p | 136684 |
| 24/10/2016 | 1.75p | 1.75p | 1.68p | 1.75p | 90000 |
| 21/10/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/10/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/10/2016 | 1.73p | 1.85p | 1.67p | 1.75p | 408628 |
| 18/10/2016 | 1.73p | 1.85p | 1.64p | 1.73p | 276190 |
| 17/10/2016 | 1.73p | 1.73p | 1.60p | 1.73p | 32383 |
| 14/10/2016 | 1.73p | 1.73p | 1.60p | 1.73p | 77809 |
| 13/10/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 12/10/2016 | 1.73p | 1.80p | 1.60p | 1.73p | 765552 |
| 11/10/2016 | 1.73p | 1.84p | 1.73p | 1.73p | 26919 |
| 10/10/2016 | 1.85p | 1.88p | 1.62p | 1.73p | 210096 |
| 07/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 06/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 05/10/2016 | 1.93p | 1.93p | 1.80p | 1.85p | 96433 |
| 04/10/2016 | 2.00p | 2.00p | 1.85p | 1.93p | 123968 |
| 03/10/2016 | 2.03p | 2.03p | 1.97p | 2.00p | 40000 |
| 30/09/2016 | 2.05p | 2.08p | 2.01p | 2.03p | 103791 |
| 29/09/2016 | 2.03p | 2.08p | 2.03p | 2.05p | 94583 |
| 28/09/2016 | 2.00p | 2.10p | 2.00p | 2.03p | 385809 |
| 27/09/2016 | 1.85p | 2.00p | 1.85p | 2.00p | 186365 |
| 26/09/2016 | 1.85p | 1.87p | 1.80p | 1.85p | 14190 |
| 23/09/2016 | 1.85p | 1.88p | 1.85p | 1.85p | 7395 |
| 22/09/2016 | 1.90p | 1.90p | 1.82p | 1.85p | 224936 |
| 21/09/2016 | 1.93p | 1.93p | 1.87p | 1.90p | 16000 |
| 20/09/2016 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 19/09/2016 | 1.93p | 1.93p | 1.87p | 1.93p | 47385 |
| 16/09/2016 | 1.93p | 1.93p | 1.87p | 1.93p | 1337835 |
| 15/09/2016 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 14/09/2016 | 1.93p | 2.00p | 1.70p | 1.93p | 10224615 |
| 13/09/2016 | 1.93p | 1.95p | 1.93p | 1.93p | 100000 |
| 12/09/2016 | 2.05p | 2.05p | 1.93p | 1.93p | 63013 |
| 09/09/2016 | 2.20p | 2.20p | 1.80p | 2.05p | 500000 |
| 08/09/2016 | 2.25p | 2.25p | 2.00p | 2.20p | 200214 |
| 07/09/2016 | 2.25p | 2.30p | 2.10p | 2.25p | 22531 |
| 06/09/2016 | 2.25p | 2.25p | 2.20p | 2.25p | 227272 |
| 05/09/2016 | 2.25p | 2.25p | 2.20p | 2.25p | 6317 |
| 02/09/2016 | 2.25p | 2.25p | 2.20p | 2.25p | 26550 |
| 01/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 31/08/2016 | 2.20p | 2.25p | 2.00p | 2.25p | 438260 |
| 30/08/2016 | 2.13p | 2.20p | 2.11p | 2.20p | 50500 |
| 26/08/2016 | 2.18p | 2.18p | 2.03p | 2.13p | 400000 |
| 25/08/2016 | 2.13p | 2.25p | 2.10p | 2.18p | 588824 |
| 24/08/2016 | 2.13p | 2.25p | 2.10p | 2.13p | 836529 |
| 23/08/2016 | 2.15p | 2.22p | 2.13p | 2.13p | 495299 |
| 22/08/2016 | 2.15p | 2.15p | 2.13p | 2.15p | 155683 |
| 19/08/2016 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 18/08/2016 | 2.15p | 2.25p | 2.05p | 2.15p | 2132944 |
| 17/08/2016 | 2.03p | 2.25p | 2.03p | 2.15p | 1506817 |
| 16/08/2016 | 2.03p | 2.05p | 1.85p | 2.03p | 196353 |
| 15/08/2016 | 2.03p | 2.18p | 1.90p | 2.03p | 323367 |
| 12/08/2016 | 2.03p | 2.10p | 1.90p | 2.03p | 325000 |
| 11/08/2016 | 2.13p | 2.15p | 1.97p | 2.03p | 680522 |
| 10/08/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 33593 |
| 09/08/2016 | 2.13p | 2.25p | 2.10p | 2.13p | 1067819 |
| 08/08/2016 | 1.93p | 2.22p | 1.93p | 2.13p | 418518 |
| 05/08/2016 | 1.78p | 1.96p | 1.65p | 1.93p | 218984 |
| 04/08/2016 | 1.78p | 1.86p | 1.78p | 1.78p | 20000 |
| 03/08/2016 | 1.73p | 1.78p | 1.72p | 1.78p | 44065 |
| 02/08/2016 | 1.70p | 1.77p | 1.63p | 1.73p | 50813 |
| 01/08/2016 | 1.85p | 1.85p | 1.70p | 1.70p | 49834 |
| 29/07/2016 | 1.73p | 1.95p | 1.71p | 1.85p | 974004 |
| 28/07/2016 | 1.73p | 1.80p | 1.73p | 1.73p | 270883 |
| 27/07/2016 | 1.53p | 1.90p | 1.53p | 1.73p | 1508907 |
| 26/07/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 25/07/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 22/07/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 21/07/2016 | 1.53p | 1.53p | 1.50p | 1.53p | 2000 |
| 20/07/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 19/07/2016 | 1.55p | 1.55p | 1.53p | 1.53p | 0 |
| 18/07/2016 | 1.55p | 1.58p | 1.50p | 1.55p | 48016 |
| 15/07/2016 | 1.53p | 1.55p | 1.48p | 1.55p | 116380 |
| 14/07/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 13/07/2016 | 1.53p | 1.60p | 1.53p | 1.53p | 50000 |
| 12/07/2016 | 1.53p | 1.55p | 1.43p | 1.53p | 150000 |
| 11/07/2016 | 1.50p | 1.53p | 1.40p | 1.53p | 200000 |
*Close Price adjusted for both dividends and splits