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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Prairie Mining Limited (PDZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 292877 |
| 15/05/2020 | 6.50p | 6.50p | 6.00p | 6.25p | 127802 |
| 14/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/04/2020 | 6.50p | 6.50p | 6.16p | 6.50p | 10000 |
| 27/04/2020 | 6.50p | 6.50p | 6.15p | 6.50p | 2500 |
| 24/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/04/2020 | 6.50p | 6.50p | 6.15p | 6.50p | 5899 |
| 21/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/04/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 30000 |
| 16/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/04/2020 | 6.25p | 6.50p | 6.25p | 6.50p | 34000 |
| 09/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/04/2020 | 6.25p | 6.25p | 6.01p | 6.25p | 159508 |
| 06/04/2020 | 6.25p | 6.35p | 6.07p | 6.25p | 2958 |
| 03/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/04/2020 | 6.25p | 6.50p | 6.25p | 6.25p | 10000 |
| 01/04/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 219123 |
| 31/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/03/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 1470 |
| 27/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/03/2020 | 6.50p | 6.50p | 6.05p | 6.25p | 2089 |
| 25/03/2020 | 7.25p | 7.25p | 6.00p | 7.00p | 102000 |
| 24/03/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 23/03/2020 | 8.00p | 8.00p | 7.50p | 7.50p | 0 |
| 20/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/03/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 7400 |
| 17/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/03/2020 | 8.00p | 8.70p | 8.00p | 8.00p | 5000 |
| 13/03/2020 | 9.15p | 9.15p | 8.00p | 8.00p | 28000 |
| 12/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 11/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 10/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 09/03/2020 | 9.15p | 9.63p | 9.15p | 9.15p | 100 |
| 06/03/2020 | 9.15p | 9.63p | 8.50p | 9.15p | 6314 |
| 05/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 04/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 03/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 02/03/2020 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 28/02/2020 | 9.50p | 9.50p | 8.84p | 9.15p | 40000 |
| 27/02/2020 | 10.25p | 10.25p | 9.95p | 9.95p | 10000 |
| 26/02/2020 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 25/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/02/2020 | 11.25p | 11.25p | 10.50p | 10.50p | 0 |
| 21/02/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/02/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/02/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 18/02/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/02/2020 | 11.25p | 11.25p | 10.03p | 11.25p | 10702 |
| 14/02/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/02/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/02/2020 | 11.75p | 11.75p | 10.03p | 11.25p | 55338 |
| 11/02/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/02/2020 | 11.50p | 11.75p | 11.50p | 11.75p | 0 |
| 07/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/02/2020 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 03/02/2020 | 12.00p | 12.00p | 11.26p | 12.00p | 343 |
| 31/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/01/2020 | 12.00p | 12.00p | 10.00p | 12.00p | 200829 |
| 29/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/01/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 9538 |
| 24/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/01/2020 | 13.00p | 13.00p | 11.00p | 12.00p | 31416 |
| 21/01/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/01/2020 | 13.25p | 13.25p | 12.20p | 13.00p | 51410 |
| 17/01/2020 | 13.25p | 13.50p | 13.25p | 13.25p | 326 |
| 16/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/01/2020 | 13.25p | 13.25p | 13.03p | 13.25p | 10000 |
| 10/01/2020 | 13.75p | 13.75p | 13.03p | 13.25p | 51329 |
| 09/01/2020 | 10.75p | 13.75p | 10.00p | 13.75p | 272000 |
| 08/01/2020 | 10.75p | 10.75p | 10.33p | 10.75p | 50000 |
| 07/01/2020 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/01/2020 | 10.75p | 10.75p | 10.33p | 10.75p | 12850 |
| 03/01/2020 | 10.75p | 11.00p | 10.30p | 10.75p | 65000 |
| 02/01/2020 | 10.25p | 10.95p | 10.25p | 10.75p | 109881 |
| 31/12/2019 | 10.75p | 11.75p | 10.25p | 10.25p | 0 |
| 30/12/2019 | 11.75p | 11.75p | 11.00p | 11.75p | 27590 |
| 27/12/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/12/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/12/2019 | 11.75p | 11.75p | 11.00p | 11.75p | 17854 |
| 20/12/2019 | 12.50p | 12.50p | 11.00p | 11.75p | 56742 |
| 19/12/2019 | 13.00p | 13.00p | 12.00p | 12.50p | 35000 |
| 18/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/12/2019 | 13.25p | 13.25p | 12.55p | 13.00p | 15000 |
| 13/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 09/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 06/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/12/2019 | 13.25p | 13.25p | 12.55p | 13.25p | 127 |
| 04/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 03/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 02/12/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 29/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 27/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 26/11/2019 | 13.25p | 13.75p | 13.25p | 13.25p | 10000 |
| 25/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 22/11/2019 | 13.25p | 13.25p | 12.55p | 13.25p | 2043 |
| 21/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 20/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/11/2019 | 13.25p | 13.25p | 12.58p | 13.25p | 13781 |
| 15/11/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 0 |
| 14/11/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 13/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/11/2019 | 13.25p | 13.25p | 12.55p | 13.25p | 7461 |
| 08/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 07/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 06/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 04/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 01/11/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 31/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 30/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 29/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 25/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 24/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 23/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 22/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 17/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/10/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/10/2019 | 13.25p | 13.25p | 12.50p | 13.25p | 400000 |
| 10/10/2019 | 13.25p | 13.25p | 12.55p | 13.25p | 12440 |
| 09/10/2019 | 13.50p | 13.50p | 13.00p | 13.25p | 11704 |
| 08/10/2019 | 15.00p | 15.00p | 13.50p | 13.50p | 14000 |
| 07/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/10/2019 | 15.00p | 15.00p | 14.05p | 15.00p | 10000 |
| 02/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/10/2019 | 15.75p | 15.75p | 15.00p | 15.00p | 6327 |
| 30/09/2019 | 16.50p | 16.50p | 15.50p | 15.75p | 35000 |
| 27/09/2019 | 17.00p | 17.00p | 16.24p | 16.50p | 45000 |
| 26/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/09/2019 | 17.00p | 17.00p | 16.50p | 17.00p | 272 |
| 24/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/09/2019 | 17.00p | 17.00p | 16.52p | 17.00p | 42500 |
| 20/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/09/2019 | 17.00p | 17.00p | 16.52p | 17.00p | 20000 |
| 18/09/2019 | 16.75p | 18.00p | 16.00p | 17.00p | 2120 |
| 17/09/2019 | 16.25p | 17.00p | 16.25p | 16.75p | 31875 |
| 16/09/2019 | 15.00p | 16.00p | 14.70p | 15.75p | 21217 |
| 13/09/2019 | 14.25p | 14.75p | 14.25p | 14.25p | 1354 |
| 12/09/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/09/2019 | 13.00p | 14.25p | 13.00p | 14.25p | 50000 |
| 10/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/09/2019 | 13.00p | 13.00p | 12.68p | 13.00p | 500 |
| 30/08/2019 | 12.75p | 13.00p | 12.68p | 13.00p | 35412 |
| 29/08/2019 | 13.00p | 13.00p | 12.75p | 12.75p | 0 |
| 28/08/2019 | 13.50p | 13.50p | 13.00p | 13.00p | 42913 |
| 27/08/2019 | 14.50p | 14.50p | 13.38p | 13.50p | 10555 |
| 23/08/2019 | 13.25p | 15.50p | 13.25p | 14.50p | 173623 |
| 22/08/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/08/2019 | 13.25p | 13.65p | 12.55p | 13.25p | 56733 |
| 20/08/2019 | 13.25p | 13.75p | 12.55p | 13.25p | 16696 |
| 19/08/2019 | 12.50p | 14.00p | 12.50p | 13.25p | 107730 |
| 16/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/08/2019 | 12.50p | 12.50p | 12.01p | 12.50p | 391 |
| 02/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
*Close Price adjusted for both dividends and splits