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 |
|---|---|---|---|---|---|
| 15/03/2017 | 38.00p | 46.00p | 38.00p | 42.00p | 649613 |
| 14/03/2017 | 29.50p | 43.00p | 29.50p | 38.00p | 606087 |
| 13/03/2017 | 29.25p | 30.00p | 28.92p | 29.25p | 31943 |
| 10/03/2017 | 29.25p | 30.00p | 29.25p | 29.25p | 37126 |
| 09/03/2017 | 29.25p | 30.10p | 29.25p | 29.25p | 79000 |
| 08/03/2017 | 29.25p | 31.00p | 29.25p | 29.25p | 207050 |
| 07/03/2017 | 30.25p | 30.25p | 28.16p | 29.00p | 73826 |
| 06/03/2017 | 30.25p | 30.25p | 30.10p | 30.25p | 25324 |
| 03/03/2017 | 30.75p | 30.75p | 30.25p | 30.25p | 58359 |
| 02/03/2017 | 31.25p | 31.49p | 30.00p | 30.75p | 353559 |
| 01/03/2017 | 27.50p | 33.75p | 27.50p | 31.25p | 524083 |
| 28/02/2017 | 27.50p | 27.50p | 27.06p | 27.50p | 1808 |
| 27/02/2017 | 27.50p | 27.50p | 27.06p | 27.50p | 2238 |
| 24/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/02/2017 | 27.50p | 27.50p | 27.06p | 27.50p | 1050 |
| 22/02/2017 | 28.00p | 28.00p | 27.15p | 27.50p | 12897 |
| 21/02/2017 | 28.00p | 28.00p | 27.18p | 28.00p | 1750 |
| 20/02/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/02/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/02/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 15/02/2017 | 29.00p | 30.00p | 28.00p | 28.00p | 58511 |
| 14/02/2017 | 26.75p | 29.50p | 26.75p | 29.00p | 158904 |
| 13/02/2017 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 10/02/2017 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 09/02/2017 | 26.75p | 27.00p | 26.75p | 26.75p | 0 |
| 08/02/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 11840 |
| 07/02/2017 | 27.75p | 27.75p | 27.00p | 27.75p | 10000 |
| 06/02/2017 | 27.75p | 27.75p | 27.50p | 27.75p | 35772 |
| 03/02/2017 | 27.75p | 28.20p | 27.75p | 27.75p | 1100 |
| 02/02/2017 | 27.75p | 28.20p | 27.46p | 27.75p | 31087 |
| 01/02/2017 | 28.50p | 29.98p | 27.44p | 27.75p | 248209 |
| 31/01/2017 | 27.75p | 28.45p | 27.75p | 27.75p | 2371 |
| 30/01/2017 | 27.25p | 28.50p | 26.50p | 27.75p | 61338 |
| 27/01/2017 | 27.50p | 27.50p | 27.00p | 27.25p | 11990 |
| 26/01/2017 | 27.50p | 27.65p | 27.00p | 27.50p | 16806 |
| 25/01/2017 | 27.75p | 28.45p | 26.90p | 27.50p | 65669 |
| 24/01/2017 | 26.00p | 28.50p | 26.00p | 27.75p | 136052 |
| 23/01/2017 | 25.00p | 26.95p | 25.00p | 26.00p | 88166 |
| 20/01/2017 | 24.00p | 24.65p | 24.00p | 24.00p | 4006 |
| 19/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/01/2017 | 21.75p | 24.00p | 21.75p | 24.00p | 84000 |
| 17/01/2017 | 21.75p | 21.90p | 21.75p | 21.75p | 10000 |
| 16/01/2017 | 21.25p | 21.75p | 21.00p | 21.75p | 129526 |
| 13/01/2017 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 12/01/2017 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 11/01/2017 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 10/01/2017 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 09/01/2017 | 21.25p | 21.25p | 20.73p | 21.25p | 2788 |
| 06/01/2017 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 05/01/2017 | 21.25p | 21.45p | 21.25p | 21.25p | 2000 |
| 04/01/2017 | 21.25p | 21.25p | 20.73p | 21.25p | 10133 |
| 03/01/2017 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 30/12/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/12/2016 | 21.50p | 21.50p | 20.80p | 21.00p | 37500 |
| 28/12/2016 | 21.50p | 21.68p | 21.50p | 21.50p | 2000 |
| 23/12/2016 | 21.00p | 21.00p | 20.18p | 21.00p | 21558 |
| 22/12/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/12/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/12/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/12/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/12/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/12/2016 | 22.25p | 22.25p | 20.50p | 21.00p | 40000 |
| 14/12/2016 | 22.25p | 22.25p | 21.52p | 22.25p | 1705 |
| 13/12/2016 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 12/12/2016 | 22.25p | 22.25p | 21.68p | 22.25p | 4514 |
| 09/12/2016 | 22.00p | 22.45p | 22.00p | 22.00p | 22218 |
| 08/12/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/12/2016 | 21.00p | 22.00p | 20.63p | 22.00p | 61904 |
| 06/12/2016 | 21.00p | 21.00p | 20.63p | 21.00p | 26472 |
| 05/12/2016 | 21.75p | 21.75p | 20.63p | 21.00p | 42806 |
| 02/12/2016 | 21.75p | 21.95p | 20.60p | 21.75p | 42655 |
| 01/12/2016 | 22.50p | 23.00p | 20.76p | 21.75p | 96710 |
| 30/11/2016 | 22.75p | 22.75p | 20.71p | 22.50p | 15998 |
| 29/11/2016 | 22.75p | 23.00p | 22.75p | 22.75p | 12500 |
| 28/11/2016 | 23.25p | 23.25p | 22.00p | 22.75p | 17537 |
| 25/11/2016 | 23.50p | 23.50p | 22.01p | 23.25p | 48155 |
| 24/11/2016 | 23.50p | 24.00p | 22.50p | 24.00p | 28000 |
| 23/11/2016 | 23.50p | 23.50p | 22.70p | 23.50p | 39521 |
| 22/11/2016 | 23.75p | 24.00p | 22.80p | 23.50p | 107281 |
| 21/11/2016 | 24.50p | 24.50p | 23.05p | 23.75p | 36628 |
| 18/11/2016 | 25.25p | 25.25p | 24.05p | 24.50p | 69970 |
| 17/11/2016 | 25.25p | 25.25p | 25.00p | 25.25p | 30000 |
| 16/11/2016 | 26.25p | 26.25p | 24.85p | 25.25p | 98981 |
| 15/11/2016 | 26.25p | 27.75p | 25.50p | 26.25p | 195073 |
| 14/11/2016 | 25.50p | 26.00p | 25.40p | 26.00p | 77235 |
| 11/11/2016 | 26.50p | 27.65p | 24.65p | 25.50p | 474768 |
| 10/11/2016 | 26.00p | 26.50p | 26.00p | 26.25p | 6742 |
| 09/11/2016 | 26.00p | 26.00p | 24.10p | 24.75p | 168883 |
| 08/11/2016 | 29.00p | 29.00p | 25.53p | 26.75p | 299417 |
| 07/11/2016 | 27.50p | 31.84p | 26.75p | 29.50p | 1152462 |
| 04/11/2016 | 25.00p | 28.95p | 24.80p | 27.00p | 432616 |
| 03/11/2016 | 25.75p | 25.87p | 23.85p | 25.00p | 308065 |
| 02/11/2016 | 25.50p | 28.85p | 22.90p | 25.75p | 1176408 |
| 01/11/2016 | 23.00p | 23.90p | 21.75p | 23.00p | 456458 |
| 31/10/2016 | 21.50p | 25.90p | 21.50p | 22.50p | 142184 |
| 28/10/2016 | 22.00p | 22.45p | 20.00p | 21.50p | 88630 |
| 27/10/2016 | 22.00p | 23.93p | 22.00p | 22.00p | 184124 |
| 26/10/2016 | 22.00p | 23.89p | 22.00p | 22.00p | 9186 |
| 25/10/2016 | 22.00p | 24.00p | 22.00p | 22.00p | 27000 |
| 24/10/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/10/2016 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
| 20/10/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/10/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/10/2016 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 17/10/2016 | 24.50p | 24.50p | 22.15p | 23.00p | 7384 |
| 14/10/2016 | 25.00p | 25.00p | 23.63p | 24.50p | 3972 |
| 13/10/2016 | 21.00p | 27.00p | 20.20p | 25.00p | 60460 |
| 12/10/2016 | 18.00p | 22.00p | 18.00p | 21.00p | 35701 |
| 11/10/2016 | 13.50p | 18.40p | 13.50p | 17.50p | 56258 |
| 10/10/2016 | 11.50p | 12.40p | 11.50p | 12.00p | 15000 |
| 07/10/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/10/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/10/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/10/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/10/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/09/2016 | 11.50p | 11.50p | 10.65p | 11.50p | 25000 |
| 07/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/09/2016 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 02/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/09/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 31/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/08/2016 | 11.50p | 12.75p | 11.50p | 11.50p | 181 |
| 26/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/08/2016 | 10.00p | 11.50p | 10.00p | 11.50p | 10000 |
| 23/08/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/08/2016 | 9.00p | 10.00p | 9.00p | 10.00p | 20000 |
| 19/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/08/2016 | 8.50p | 9.13p | 8.50p | 9.00p | 0 |
| 10/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/07/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/07/2016 | 7.25p | 8.50p | 7.25p | 8.50p | 10000 |
| 04/07/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/07/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/06/2016 | 7.25p | 8.50p | 7.25p | 7.25p | 274 |
| 06/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/06/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
*Close Price adjusted for both dividends and splits