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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Regency Mines (RGM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/10/2019 | 4.25p | 4.49p | 4.00p | 4.25p | 55000 |
| 29/10/2019 | 4.50p | 4.50p | 4.00p | 4.25p | 60006 |
| 28/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 30215 |
| 25/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 47422 |
| 24/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 94 |
| 23/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 20014 |
| 22/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 1570 |
| 21/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 20 |
| 17/10/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 781 |
| 16/10/2019 | 4.50p | 4.68p | 4.00p | 4.50p | 5500 |
| 15/10/2019 | 4.50p | 4.70p | 4.50p | 4.50p | 1468 |
| 14/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/10/2019 | 4.50p | 4.90p | 4.01p | 4.50p | 62000 |
| 10/10/2019 | 4.75p | 4.99p | 4.30p | 4.50p | 96900 |
| 09/10/2019 | 4.50p | 5.40p | 4.50p | 4.75p | 257959 |
| 08/10/2019 | 5.25p | 5.25p | 4.00p | 4.50p | 14047 |
| 07/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 735 |
| 04/10/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/10/2019 | 6.25p | 6.50p | 4.79p | 5.25p | 142745 |
| 02/10/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/10/2019 | 6.25p | 6.25p | 5.52p | 6.25p | 9119 |
| 30/09/2019 | 6.25p | 6.70p | 5.50p | 6.25p | 61599 |
| 27/09/2019 | 6.25p | 6.25p | 5.50p | 6.25p | 25174 |
| 26/09/2019 | 4.50p | 7.35p | 4.50p | 6.25p | 187158 |
| 25/09/2019 | 4.50p | 4.50p | 4.15p | 4.50p | 373 |
| 24/09/2019 | 5.50p | 5.50p | 4.15p | 4.50p | 113181 |
| 23/09/2019 | 5.50p | 5.95p | 5.00p | 5.50p | 155377 |
| 20/09/2019 | 5.50p | 5.80p | 5.00p | 5.50p | 80035 |
| 19/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/09/2019 | 5.50p | 5.80p | 5.01p | 5.50p | 3048 |
| 17/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/09/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 200 |
| 13/09/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 10004 |
| 12/09/2019 | 6.25p | 7.69p | 5.01p | 5.50p | 238357 |
| 11/09/2019 | 6.25p | 6.80p | 5.52p | 6.25p | 22957 |
| 10/09/2019 | 6.25p | 6.40p | 6.25p | 6.25p | 78 |
| 09/09/2019 | 6.25p | 6.25p | 5.52p | 6.25p | 4528 |
| 06/09/2019 | 6.25p | 6.40p | 6.25p | 6.25p | 4547 |
| 05/09/2019 | 6.25p | 6.25p | 5.52p | 6.25p | 36 |
| 04/09/2019 | 6.25p | 7.00p | 5.50p | 6.25p | 40590 |
| 03/09/2019 | 6.25p | 7.00p | 5.60p | 6.25p | 200324 |
| 02/09/2019 | 4.50p | 6.80p | 4.50p | 6.25p | 335620 |
| 30/08/2019 | 5.00p | 5.00p | 4.21p | 4.50p | 6001 |
| 29/08/2019 | 5.00p | 5.00p | 4.25p | 5.00p | 315 |
| 28/08/2019 | 5.00p | 5.40p | 4.61p | 5.00p | 8502 |
| 27/08/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/08/2019 | 5.00p | 5.00p | 4.21p | 5.00p | 10652 |
| 22/08/2019 | 5.00p | 5.00p | 4.65p | 5.00p | 500 |
| 21/08/2019 | 5.00p | 5.00p | 4.61p | 5.00p | 111 |
| 20/08/2019 | 5.00p | 5.00p | 4.61p | 5.00p | 0 |
| 19/08/2019 | 5.00p | 5.00p | 4.61p | 5.00p | 557 |
| 16/08/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/08/2019 | 5.00p | 5.00p | 4.10p | 5.00p | 10665 |
| 14/08/2019 | 5.00p | 5.00p | 4.10p | 5.00p | 10375 |
| 13/08/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/08/2019 | 5.00p | 5.00p | 4.51p | 5.00p | 1035 |
| 09/08/2019 | 5.00p | 5.00p | 4.10p | 5.00p | 2 |
| 08/08/2019 | 5.00p | 5.00p | 4.10p | 5.00p | 3025 |
| 07/08/2019 | 5.00p | 5.00p | 4.10p | 5.00p | 37252 |
| 06/08/2019 | 5.00p | 5.00p | 4.66p | 5.00p | 20122 |
| 05/08/2019 | 5.00p | 6.00p | 4.66p | 5.00p | 108004 |
| 02/08/2019 | 5.00p | 6.00p | 5.00p | 5.00p | 1667 |
| 01/08/2019 | 5.00p | 6.00p | 5.00p | 5.00p | 3483 |
| 31/07/2019 | 5.00p | 6.00p | 5.00p | 5.00p | 1500 |
| 30/07/2019 | 5.00p | 6.00p | 5.00p | 5.00p | 1750 |
| 29/07/2019 | 5.00p | 5.00p | 4.70p | 5.00p | 803 |
| 26/07/2019 | 5.00p | 5.00p | 4.66p | 5.00p | 5000 |
| 25/07/2019 | 5.00p | 6.00p | 4.66p | 5.00p | 954 |
| 24/07/2019 | 5.00p | 5.00p | 4.66p | 5.00p | 1316 |
| 23/07/2019 | 5.50p | 5.50p | 4.70p | 5.00p | 4 |
| 22/07/2019 | 5.50p | 5.50p | 5.20p | 5.50p | 55 |
| 19/07/2019 | 6.50p | 6.50p | 5.00p | 5.50p | 152468 |
| 18/07/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 18 |
| 17/07/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 2 |
| 16/07/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 950 |
| 15/07/2019 | 6.50p | 6.70p | 6.00p | 6.50p | 22700 |
| 12/07/2019 | 6.50p | 7.00p | 6.00p | 6.50p | 12000 |
| 11/07/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 35000 |
| 10/07/2019 | 7.00p | 7.00p | 6.00p | 6.50p | 30972 |
| 09/07/2019 | 7.00p | 7.00p | 6.64p | 7.00p | 6000 |
| 08/07/2019 | 7.00p | 7.00p | 6.02p | 7.00p | 78 |
| 05/07/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 29021 |
| 04/07/2019 | 7.00p | 8.00p | 6.15p | 7.00p | 12586 |
| 03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2019 | 7.00p | 7.00p | 6.10p | 7.00p | 1387 |
| 01/07/2019 | 7.00p | 7.00p | 6.05p | 7.00p | 30003 |
| 28/06/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 13937 |
| 27/06/2019 | 7.00p | 7.00p | 5.40p | 7.00p | 77944 |
| 26/06/2019 | 7.50p | 7.80p | 6.04p | 7.00p | 4413 |
| 25/06/2019 | 7.00p | 7.60p | 6.00p | 7.00p | 41677 |
| 24/06/2019 | 6.00p | 8.40p | 6.00p | 7.00p | 151779 |
| 21/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/06/2019 | 6.00p | 6.00p | 5.00p | 6.00p | 50000 |
| 19/06/2019 | 6.00p | 6.00p | 5.10p | 6.00p | 1361 |
| 18/06/2019 | 6.00p | 6.50p | 5.00p | 6.00p | 6719 |
| 17/06/2019 | 6.50p | 6.50p | 5.30p | 6.00p | 5711 |
| 14/06/2019 | 6.50p | 6.50p | 6.02p | 6.50p | 7 |
| 13/06/2019 | 6.50p | 6.50p | 6.02p | 6.50p | 232 |
| 12/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 1311 |
| 11/06/2019 | 6.50p | 6.60p | 6.50p | 6.50p | 145 |
| 10/06/2019 | 6.50p | 6.50p | 6.02p | 6.50p | 26 |
| 07/06/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 7904 |
| 06/06/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 8942 |
| 05/06/2019 | 6.50p | 6.50p | 6.10p | 6.50p | 375 |
| 04/06/2019 | 6.50p | 6.60p | 6.00p | 6.50p | 1654 |
| 03/06/2019 | 6.00p | 7.00p | 5.30p | 6.50p | 61913 |
| 31/05/2019 | 6.50p | 6.50p | 6.00p | 6.00p | 10232 |
| 30/05/2019 | 6.50p | 6.60p | 6.20p | 6.50p | 1660 |
| 29/05/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 112750 |
| 28/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/05/2019 | 6.50p | 6.50p | 6.20p | 6.50p | 6400 |
| 23/05/2019 | 6.50p | 6.60p | 6.00p | 6.50p | 77767 |
| 22/05/2019 | 6.50p | 6.60p | 6.00p | 6.50p | 17503 |
| 21/05/2019 | 6.50p | 6.67p | 6.50p | 6.50p | 15653 |
| 20/05/2019 | 6.00p | 7.00p | 6.00p | 6.50p | 210381 |
| 17/05/2019 | 6.00p | 6.24p | 6.00p | 6.00p | 7500 |
| 16/05/2019 | 6.00p | 6.00p | 5.20p | 6.00p | 7768 |
| 15/05/2019 | 6.00p | 6.60p | 5.00p | 6.00p | 17933 |
| 14/05/2019 | 5.50p | 6.00p | 5.33p | 6.00p | 15000 |
| 13/05/2019 | 6.00p | 6.00p | 5.20p | 6.00p | 20942 |
| 10/05/2019 | 6.00p | 6.00p | 5.00p | 6.00p | 65896 |
| 09/05/2019 | 6.00p | 6.70p | 5.62p | 6.00p | 781 |
| 08/05/2019 | 6.00p | 6.14p | 5.50p | 6.00p | 21359 |
| 07/05/2019 | 6.50p | 6.50p | 5.30p | 6.00p | 11643 |
| 03/05/2019 | 5.50p | 7.40p | 5.50p | 6.50p | 276762 |
| 02/05/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 48175 |
| 01/05/2019 | 6.50p | 6.50p | 5.60p | 6.00p | 63921 |
| 30/04/2019 | 6.50p | 9.40p | 6.00p | 6.50p | 609311 |
| 29/04/2019 | 5.50p | 6.90p | 5.50p | 6.50p | 36700 |
| 26/04/2019 | 5.50p | 6.00p | 5.50p | 5.50p | 2106 |
| 25/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 20790 |
| 24/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/04/2019 | 5.50p | 6.00p | 5.50p | 5.50p | 2114 |
| 18/04/2019 | 7.00p | 7.00p | 5.40p | 5.50p | 115434 |
| 17/04/2019 | 7.00p | 7.70p | 7.00p | 7.00p | 753 |
| 16/04/2019 | 6.50p | 7.00p | 6.00p | 7.00p | 44249 |
| 15/04/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/04/2019 | 6.50p | 6.50p | 6.05p | 6.50p | 1269 |
| 11/04/2019 | 6.50p | 6.90p | 6.50p | 6.50p | 204 |
| 10/04/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 5000 |
| 09/04/2019 | 6.50p | 6.95p | 6.00p | 6.50p | 17273 |
| 08/04/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 38205 |
| 05/04/2019 | 6.50p | 6.50p | 6.10p | 6.50p | 15040 |
| 04/04/2019 | 6.50p | 7.00p | 6.10p | 6.50p | 17437 |
| 03/04/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 2000 |
| 02/04/2019 | 6.50p | 7.00p | 6.40p | 6.50p | 14533 |
| 01/04/2019 | 7.50p | 7.95p | 6.20p | 6.50p | 50915 |
| 29/03/2019 | 9.00p | 9.00p | 7.00p | 7.50p | 135498 |
| 28/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 50000 |
| 27/03/2019 | 9.00p | 9.00p | 8.10p | 9.00p | 105633 |
| 26/03/2019 | 9.00p | 9.90p | 8.32p | 9.00p | 45612 |
| 25/03/2019 | 9.00p | 9.95p | 8.10p | 9.00p | 11888 |
| 22/03/2019 | 9.00p | 10.00p | 9.00p | 9.00p | 18796 |
| 21/03/2019 | 9.00p | 9.40p | 9.00p | 9.00p | 17172 |
| 20/03/2019 | 8.50p | 9.50p | 8.50p | 9.00p | 22826 |
| 19/03/2019 | 8.50p | 9.72p | 8.50p | 8.50p | 9707 |
| 18/03/2019 | 8.00p | 8.50p | 7.00p | 8.50p | 48210 |
| 15/03/2019 | 9.00p | 9.44p | 7.00p | 8.00p | 191046 |
| 14/03/2019 | 10.50p | 10.80p | 9.00p | 9.50p | 40275 |
| 13/03/2019 | 10.50p | 11.40p | 8.15p | 10.50p | 191862 |
| 12/03/2019 | 9.00p | 11.44p | 8.77p | 10.50p | 72237 |
| 11/03/2019 | 12.50p | 12.50p | 8.00p | 9.00p | 436176 |
| 08/03/2019 | 17.50p | 17.50p | 12.75p | 17.50p | 132015 |
| 07/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/03/2019 | 17.50p | 18.00p | 15.00p | 17.50p | 65526 |
| 05/03/2019 | 17.50p | 18.47p | 15.00p | 17.50p | 33288 |
| 04/03/2019 | 17.50p | 17.50p | 16.25p | 17.50p | 24138 |
| 01/03/2019 | 20.00p | 20.00p | 16.90p | 17.50p | 56581 |
| 28/02/2019 | 20.00p | 20.00p | 18.50p | 20.00p | 14975 |
| 27/02/2019 | 20.00p | 22.20p | 15.00p | 20.00p | 1060 |
| 26/02/2019 | 20.00p | 23.00p | 18.00p | 20.00p | 42245 |
| 25/02/2019 | 20.00p | 22.40p | 20.00p | 20.00p | 5000 |
| 22/02/2019 | 20.00p | 22.40p | 17.50p | 20.00p | 12500 |
| 21/02/2019 | 20.00p | 22.50p | 18.11p | 20.00p | 34250 |
| 20/02/2019 | 22.50p | 23.88p | 17.50p | 20.00p | 103908 |
| 19/02/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/02/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/02/2019 | 25.00p | 25.00p | 21.55p | 22.50p | 65566 |
| 14/02/2019 | 25.00p | 26.74p | 22.60p | 25.00p | 23569 |
| 13/02/2019 | 27.50p | 29.50p | 25.00p | 25.00p | 56171 |
| 12/02/2019 | 30.00p | 30.00p | 27.00p | 27.50p | 28913 |
| 11/02/2019 | 30.00p | 31.40p | 27.00p | 30.00p | 4044 |
| 08/02/2019 | 30.00p | 34.00p | 27.55p | 30.00p | 33070 |
| 07/02/2019 | 25.00p | 35.00p | 23.50p | 30.00p | 135224 |
| 06/02/2019 | 32.50p | 32.50p | 22.25p | 25.00p | 172448 |
| 05/02/2019 | 32.50p | 32.50p | 27.50p | 32.50p | 22801 |
| 04/02/2019 | 35.00p | 36.00p | 31.50p | 32.50p | 28897 |
| 01/02/2019 | 35.00p | 35.00p | 31.50p | 35.00p | 10709 |
| 31/01/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 30/01/2019 | 35.00p | 35.00p | 31.70p | 35.00p | 105 |
| 29/01/2019 | 37.50p | 37.50p | 35.00p | 35.00p | 28385 |
| 28/01/2019 | 37.50p | 40.00p | 36.11p | 37.50p | 7687 |
| 25/01/2019 | 35.00p | 42.80p | 35.00p | 37.50p | 180662 |
| 24/01/2019 | 35.00p | 37.00p | 31.00p | 35.00p | 58806 |
| 23/01/2019 | 37.50p | 38.00p | 35.00p | 35.00p | 14838 |
| 22/01/2019 | 40.00p | 40.00p | 35.00p | 37.50p | 11769 |
| 21/01/2019 | 37.50p | 40.00p | 36.00p | 40.00p | 25835 |
| 18/01/2019 | 32.50p | 38.50p | 32.50p | 37.50p | 152560 |
*Close Price adjusted for both dividends and splits