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 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
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Rambler Metals & Mining (RMM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2008 | 4,716.95p | 4,716.95p | 4,693.71p | 4,693.71p | 0 |
| 25/04/2008 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 54 |
| 24/04/2008 | 4,716.95p | 4,740.18p | 4,600.77p | 4,716.95p | 16 |
| 23/04/2008 | 4,670.48p | 4,716.95p | 4,670.48p | 4,716.95p | 54 |
| 22/04/2008 | 4,809.89p | 4,809.89p | 4,763.42p | 4,763.42p | 7 |
| 21/04/2008 | 4,833.13p | 4,833.13p | 4,833.13p | 4,833.13p | 161 |
| 18/04/2008 | 4,833.13p | 4,879.60p | 4,833.13p | 4,833.13p | 0 |
| 17/04/2008 | 4,809.89p | 4,879.60p | 4,786.66p | 4,833.13p | 256 |
| 16/04/2008 | 4,809.89p | 4,879.60p | 4,786.66p | 4,809.89p | 0 |
| 15/04/2008 | 4,763.42p | 4,879.60p | 4,740.18p | 4,763.42p | 108 |
| 14/04/2008 | 4,740.18p | 4,763.42p | 4,740.18p | 4,763.42p | 347 |
| 11/04/2008 | 4,740.18p | 4,879.60p | 4,740.18p | 4,740.18p | 160 |
| 10/04/2008 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 850 |
| 09/04/2008 | 4,879.60p | 4,879.60p | 4,740.18p | 4,740.18p | 57 |
| 08/04/2008 | 4,879.60p | 4,879.60p | 4,879.60p | 4,879.60p | 0 |
| 07/04/2008 | 4,879.60p | 4,879.60p | 4,879.60p | 4,879.60p | 0 |
| 04/04/2008 | 4,926.07p | 4,972.55p | 4,879.60p | 4,879.60p | 108 |
| 03/04/2008 | 4,926.07p | 4,972.55p | 4,879.60p | 4,926.07p | 484 |
| 02/04/2008 | 4,972.55p | 4,972.55p | 4,972.55p | 4,972.55p | 71 |
| 01/04/2008 | 4,972.55p | 4,972.55p | 4,972.55p | 4,972.55p | 0 |
| 31/03/2008 | 4,972.55p | 4,972.55p | 4,972.55p | 4,972.55p | 0 |
| 28/03/2008 | 4,926.07p | 4,972.55p | 4,926.07p | 4,972.55p | 196 |
| 27/03/2008 | 4,972.55p | 4,972.55p | 4,926.07p | 4,972.55p | 0 |
| 26/03/2008 | 4,972.55p | 4,972.55p | 4,972.55p | 4,972.55p | 377 |
| 25/03/2008 | 5,065.49p | 5,065.49p | 4,972.55p | 4,972.55p | 762 |
| 20/03/2008 | 5,204.91p | 5,204.91p | 5,111.96p | 5,111.96p | 108 |
| 19/03/2008 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 0 |
| 18/03/2008 | 5,437.27p | 5,483.74p | 5,204.91p | 5,204.91p | 280 |
| 17/03/2008 | 5,483.74p | 5,530.22p | 5,437.27p | 5,437.27p | 0 |
| 14/03/2008 | 5,483.74p | 5,530.22p | 5,483.74p | 5,483.74p | 0 |
| 13/03/2008 | 5,530.22p | 5,530.22p | 5,530.22p | 5,530.22p | 0 |
| 12/03/2008 | 5,530.22p | 5,530.22p | 5,483.74p | 5,483.74p | 0 |
| 11/03/2008 | 5,530.22p | 5,530.22p | 5,483.74p | 5,530.22p | 0 |
| 10/03/2008 | 5,530.22p | 5,530.22p | 5,530.22p | 5,530.22p | 0 |
| 07/03/2008 | 5,623.16p | 5,623.16p | 5,530.22p | 5,576.69p | 11 |
| 06/03/2008 | 5,623.16p | 5,716.10p | 5,623.16p | 5,623.16p | 257 |
| 05/03/2008 | 5,716.10p | 5,762.58p | 5,669.63p | 5,669.63p | 328 |
| 04/03/2008 | 5,762.58p | 5,762.58p | 5,762.58p | 5,762.58p | 0 |
| 03/03/2008 | 5,855.52p | 5,994.94p | 5,762.58p | 5,762.58p | 0 |
| 29/02/2008 | 5,855.52p | 5,855.52p | 5,855.52p | 5,855.52p | 0 |
| 28/02/2008 | 5,855.52p | 5,855.52p | 5,855.52p | 5,855.52p | 54 |
| 27/02/2008 | 5,901.99p | 5,994.94p | 5,855.52p | 5,855.52p | 0 |
| 26/02/2008 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 0 |
| 25/02/2008 | 5,901.99p | 5,994.94p | 5,901.99p | 5,901.99p | 495 |
| 22/02/2008 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 0 |
| 21/02/2008 | 5,901.99p | 6,134.36p | 5,901.99p | 5,901.99p | 477 |
| 20/02/2008 | 6,180.83p | 6,180.83p | 6,134.36p | 6,134.36p | 178 |
| 19/02/2008 | 6,366.72p | 6,366.72p | 6,180.83p | 6,180.83p | 344 |
| 18/02/2008 | 6,320.25p | 6,320.25p | 6,320.25p | 6,320.25p | 21 |
| 15/02/2008 | 6,413.19p | 6,413.19p | 6,320.25p | 6,320.25p | 108 |
| 14/02/2008 | 6,482.90p | 6,482.90p | 6,436.43p | 6,436.43p | 138 |
| 13/02/2008 | 6,506.13p | 6,506.13p | 6,482.90p | 6,482.90p | 0 |
| 12/02/2008 | 6,459.66p | 6,506.13p | 6,459.66p | 6,506.13p | 538 |
| 11/02/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 0 |
| 08/02/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 0 |
| 07/02/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 0 |
| 06/02/2008 | 6,459.66p | 6,459.66p | 6,366.72p | 6,459.66p | 0 |
| 05/02/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 323 |
| 04/02/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 0 |
| 01/02/2008 | 6,459.66p | 6,552.61p | 6,459.66p | 6,459.66p | 1721 |
| 31/01/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 3 |
| 30/01/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 0 |
| 29/01/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 162 |
| 28/01/2008 | 6,459.66p | 6,459.66p | 6,366.72p | 6,459.66p | 22 |
| 25/01/2008 | 6,459.66p | 6,552.61p | 6,459.66p | 6,459.66p | 47 |
| 24/01/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 0 |
| 23/01/2008 | 6,459.66p | 6,459.66p | 6,459.66p | 6,459.66p | 11 |
| 22/01/2008 | 6,599.08p | 6,599.08p | 6,459.66p | 6,459.66p | 108 |
| 21/01/2008 | 6,784.97p | 6,784.97p | 6,645.55p | 6,645.55p | 393 |
| 18/01/2008 | 6,831.44p | 6,924.39p | 6,831.44p | 6,831.44p | 28 |
| 17/01/2008 | 6,831.44p | 6,831.44p | 6,831.44p | 6,831.44p | 145 |
| 16/01/2008 | 6,692.02p | 6,738.50p | 6,692.02p | 6,738.50p | 457 |
| 15/01/2008 | 6,645.55p | 6,645.55p | 6,645.55p | 6,645.55p | 108 |
| 14/01/2008 | 6,645.55p | 6,645.55p | 6,645.55p | 6,645.55p | 21 |
| 11/01/2008 | 6,645.55p | 6,738.50p | 6,645.55p | 6,645.55p | 0 |
| 10/01/2008 | 6,599.08p | 6,645.55p | 6,599.08p | 6,645.55p | 161 |
| 09/01/2008 | 6,599.08p | 6,599.08p | 6,599.08p | 6,599.08p | 0 |
| 08/01/2008 | 6,599.08p | 6,599.08p | 6,599.08p | 6,599.08p | 1 |
| 07/01/2008 | 6,599.08p | 6,599.08p | 6,599.08p | 6,599.08p | 279 |
| 04/01/2008 | 6,413.19p | 6,599.08p | 6,413.19p | 6,599.08p | 210 |
| 03/01/2008 | 6,413.19p | 6,413.19p | 6,413.19p | 6,413.19p | 215 |
| 02/01/2008 | 6,413.19p | 6,413.19p | 6,413.19p | 6,413.19p | 0 |
| 31/12/2007 | 6,413.19p | 6,413.19p | 6,413.19p | 6,413.19p | 0 |
| 28/12/2007 | 6,273.77p | 6,320.25p | 6,273.77p | 6,320.25p | 0 |
| 27/12/2007 | 6,320.25p | 6,320.25p | 6,320.25p | 6,320.25p | 269 |
| 24/12/2007 | 6,320.25p | 6,320.25p | 6,320.25p | 6,320.25p | 0 |
| 21/12/2007 | 6,320.25p | 6,320.25p | 6,320.25p | 6,320.25p | 0 |
| 20/12/2007 | 6,320.25p | 6,320.25p | 6,273.77p | 6,320.25p | 0 |
| 19/12/2007 | 6,366.72p | 6,366.72p | 6,320.25p | 6,320.25p | 526 |
| 18/12/2007 | 6,366.72p | 6,459.66p | 6,366.72p | 6,366.72p | 124 |
| 17/12/2007 | 6,366.72p | 6,459.66p | 6,366.72p | 6,366.72p | 0 |
| 14/12/2007 | 6,366.72p | 6,366.72p | 6,366.72p | 6,366.72p | 0 |
| 13/12/2007 | 6,366.72p | 6,459.66p | 6,366.72p | 6,366.72p | 65 |
| 12/12/2007 | 6,227.30p | 6,366.72p | 6,227.30p | 6,366.72p | 862 |
| 11/12/2007 | 6,227.30p | 6,227.30p | 6,227.30p | 6,227.30p | 0 |
| 10/12/2007 | 6,087.88p | 6,227.30p | 6,087.88p | 6,227.30p | 342 |
| 07/12/2007 | 6,087.88p | 6,087.88p | 6,087.88p | 6,087.88p | 0 |
| 06/12/2007 | 6,087.88p | 6,087.88p | 6,087.88p | 6,087.88p | 58 |
| 05/12/2007 | 6,134.36p | 6,134.36p | 6,064.65p | 6,087.88p | 65 |
| 04/12/2007 | 6,134.36p | 6,180.83p | 6,087.88p | 6,087.88p | 140 |
| 03/12/2007 | 6,180.83p | 6,180.83p | 6,180.83p | 6,180.83p | 0 |
| 30/11/2007 | 6,180.83p | 6,180.83p | 6,180.83p | 6,180.83p | 256 |
| 29/11/2007 | 6,227.30p | 6,227.30p | 6,180.83p | 6,180.83p | 13 |
| 28/11/2007 | 6,157.59p | 6,273.77p | 6,157.59p | 6,180.83p | 1623 |
| 27/11/2007 | 6,273.77p | 6,273.77p | 6,111.12p | 6,157.59p | 624 |
| 26/11/2007 | 6,389.95p | 6,389.95p | 6,273.77p | 6,273.77p | 1345 |
| 23/11/2007 | 5,855.52p | 6,273.77p | 5,855.52p | 6,250.54p | 1157 |
| 22/11/2007 | 5,762.58p | 5,762.58p | 5,716.10p | 5,762.58p | 2368 |
| 21/11/2007 | 5,855.52p | 5,855.52p | 5,716.10p | 5,855.52p | 287 |
| 20/11/2007 | 5,855.52p | 5,855.52p | 5,855.52p | 5,855.52p | 161 |
| 19/11/2007 | 5,576.69p | 5,669.63p | 5,576.69p | 5,669.63p | 1666 |
| 16/11/2007 | 5,483.74p | 5,530.22p | 5,483.74p | 5,530.22p | 0 |
| 15/11/2007 | 5,576.69p | 5,576.69p | 5,483.74p | 5,483.74p | 429 |
| 14/11/2007 | 5,530.22p | 5,530.22p | 5,483.74p | 5,483.74p | 43 |
| 13/11/2007 | 5,483.74p | 5,483.74p | 5,483.74p | 5,483.74p | 47 |
| 12/11/2007 | 5,483.74p | 5,483.74p | 5,483.74p | 5,483.74p | 11 |
| 09/11/2007 | 5,483.74p | 5,483.74p | 5,483.74p | 5,483.74p | 269 |
| 08/11/2007 | 5,530.22p | 5,530.22p | 5,530.22p | 5,530.22p | 0 |
| 07/11/2007 | 5,669.63p | 5,669.63p | 5,530.22p | 5,530.22p | 449 |
| 06/11/2007 | 5,251.38p | 5,669.63p | 5,251.38p | 5,669.63p | 314 |
| 05/11/2007 | 5,019.02p | 5,204.91p | 5,019.02p | 5,204.91p | 334 |
| 02/11/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 511 |
| 01/11/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 327 |
| 31/10/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 348 |
| 30/10/2007 | 4,879.60p | 4,972.55p | 4,879.60p | 4,972.55p | 285 |
| 29/10/2007 | 4,786.66p | 4,879.60p | 4,786.66p | 4,879.60p | 108 |
| 26/10/2007 | 4,786.66p | 4,786.66p | 4,786.66p | 4,786.66p | 383 |
| 25/10/2007 | 4,786.66p | 4,786.66p | 4,786.66p | 4,786.66p | 338 |
| 24/10/2007 | 4,786.66p | 4,786.66p | 4,786.66p | 4,786.66p | 509 |
| 23/10/2007 | 4,786.66p | 4,786.66p | 4,786.66p | 4,786.66p | 21 |
| 22/10/2007 | 4,786.66p | 4,879.60p | 4,647.24p | 4,786.66p | 656 |
| 19/10/2007 | 4,786.66p | 4,879.60p | 4,786.66p | 4,786.66p | 269 |
| 18/10/2007 | 4,972.55p | 4,995.78p | 4,786.66p | 4,786.66p | 807 |
| 17/10/2007 | 4,995.78p | 4,995.78p | 4,995.78p | 4,995.78p | 484 |
| 16/10/2007 | 4,786.66p | 4,995.78p | 4,786.66p | 4,995.78p | 557 |
| 15/10/2007 | 4,786.66p | 4,833.13p | 4,786.66p | 4,833.13p | 4354 |
| 12/10/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 754 |
| 11/10/2007 | 4,740.18p | 4,461.35p | 4,461.35p | 4,740.18p | 469 |
| 10/10/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 1452 |
| 09/10/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 338 |
| 08/10/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 8 |
| 05/10/2007 | 4,693.71p | 4,693.71p | 4,693.71p | 4,693.71p | 1 |
| 04/10/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 145 |
| 03/10/2007 | 4,926.07p | 4,926.07p | 4,786.66p | 4,693.71p | 756 |
| 02/10/2007 | 4,786.66p | 4,786.66p | 4,693.71p | 4,693.71p | 0 |
| 01/10/2007 | 4,786.66p | 4,786.66p | 4,786.66p | 4,786.66p | 118 |
| 28/09/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 108 |
| 27/09/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 1 |
| 26/09/2007 | 4,972.55p | 5,019.02p | 4,926.07p | 4,926.07p | 265 |
| 25/09/2007 | 5,065.49p | 5,065.49p | 4,972.55p | 4,972.55p | 77 |
| 24/09/2007 | 5,065.49p | 5,065.49p | 5,065.49p | 5,065.49p | 0 |
| 21/09/2007 | 5,065.49p | 5,065.49p | 5,065.49p | 5,065.49p | 67 |
| 20/09/2007 | 5,204.91p | 5,204.91p | 5,111.96p | 5,111.96p | 161 |
| 19/09/2007 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 0 |
| 18/09/2007 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 54 |
| 17/09/2007 | 5,158.44p | 5,158.44p | 5,158.44p | 5,158.44p | 211 |
| 14/09/2007 | 5,204.91p | 5,204.91p | 5,158.44p | 5,158.44p | 0 |
| 13/09/2007 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 54 |
| 12/09/2007 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 0 |
| 11/09/2007 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 275 |
| 10/09/2007 | 5,204.91p | 5,204.91p | 5,204.91p | 5,204.91p | 0 |
| 07/09/2007 | 5,204.91p | 5,251.38p | 5,204.91p | 5,204.91p | 58 |
| 06/09/2007 | 5,111.96p | 5,204.91p | 5,111.96p | 5,204.91p | 863 |
| 05/09/2007 | 4,740.18p | 5,019.02p | 4,740.18p | 5,019.02p | 375 |
| 04/09/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 0 |
| 03/09/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 0 |
| 31/08/2007 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 60 |
| 30/08/2007 | 4,926.07p | 4,926.07p | 4,740.18p | 4,740.18p | 54 |
| 29/08/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 0 |
| 28/08/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 316 |
| 24/08/2007 | 4,926.07p | 4,926.07p | 4,926.07p | 4,926.07p | 0 |
| 23/08/2007 | 4,833.13p | 4,926.07p | 4,833.13p | 4,926.07p | 215 |
| 22/08/2007 | 4,786.66p | 4,833.13p | 4,740.18p | 4,833.13p | 188 |
| 21/08/2007 | 5,437.27p | 5,437.27p | 4,833.13p | 4,833.13p | 448 |
| 20/08/2007 | 5,437.27p | 5,437.27p | 5,437.27p | 5,437.27p | 28 |
| 17/08/2007 | 5,716.10p | 5,809.05p | 5,437.27p | 5,437.27p | 269 |
| 16/08/2007 | 5,762.58p | 5,762.58p | 5,762.58p | 5,762.58p | 89 |
| 15/08/2007 | 5,901.99p | 5,901.99p | 5,762.58p | 5,762.58p | 183 |
| 14/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 0 |
| 13/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 215 |
| 10/08/2007 | 5,901.99p | 5,901.99p | 5,855.52p | 5,901.99p | 0 |
| 09/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 0 |
| 08/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 0 |
| 07/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 14418 |
| 06/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 199 |
| 03/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 0 |
| 02/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 334 |
| 01/08/2007 | 5,901.99p | 5,901.99p | 5,901.99p | 5,901.99p | 171 |
| 31/07/2007 | 6,087.88p | 6,087.88p | 5,901.99p | 5,901.99p | 0 |
| 30/07/2007 | 6,134.36p | 6,134.36p | 6,087.88p | 6,087.88p | 108 |
| 27/07/2007 | 6,227.30p | 6,227.30p | 6,134.36p | 6,134.36p | 587 |
| 26/07/2007 | 6,273.77p | 6,273.77p | 6,227.30p | 6,227.30p | 43 |
| 25/07/2007 | 6,320.25p | 6,320.25p | 6,273.77p | 6,273.77p | 0 |
| 24/07/2007 | 6,273.77p | 6,273.77p | 6,273.77p | 6,273.77p | 60 |
| 23/07/2007 | 6,273.77p | 6,273.77p | 6,273.77p | 6,273.77p | 0 |
| 20/07/2007 | 6,320.25p | 6,320.25p | 6,273.77p | 6,273.77p | 59 |
| 19/07/2007 | 6,413.19p | 6,413.19p | 6,320.25p | 6,320.25p | 236 |
| 18/07/2007 | 6,506.13p | 6,506.13p | 6,413.19p | 6,413.19p | 208 |
| 17/07/2007 | 6,506.13p | 6,506.13p | 6,506.13p | 6,506.13p | 30 |
| 16/07/2007 | 6,506.13p | 6,506.13p | 6,506.13p | 6,506.13p | 108 |
*Close Price adjusted for both dividends and splits