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:
- Hold Keywords Studios (KWS) by Shore Capital
- Buy British Land Company (BLND) by Shore Capital
- Buy Knights Group Holdings (KGH) by Shore Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Windward Ltd. NPV (DI) (WNWD) by Canaccord Genuity
- Buy Intermediate Capital Group (ICG) by Canaccord Genuity
- Buy Tesco (TSCO) by Mark David Hartley in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Ben McPoland in The Motley Fool
- Hold Imperial Brands (IMB) by Steve Moore in ShareProphets
- Hold Imperial Brands (IMB) by Tom Winnifrith in ShareProphets
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Airtel Africa (AAF) by Goldman Sachs
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Hold Standard Chartered (STAN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Buy Trainline (TRN) by Deutsche Bank
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
Shanta Gold Ltd. (SHG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2018 | 5.45p | 5.50p | 5.30p | 5.40p | 500529 |
| 05/02/2018 | 5.60p | 5.60p | 5.50p | 5.60p | 1209424 |
| 02/02/2018 | 5.60p | 5.70p | 5.55p | 5.60p | 446269 |
| 01/02/2018 | 5.60p | 5.70p | 5.60p | 5.60p | 1443623 |
| 31/01/2018 | 5.75p | 5.75p | 5.40p | 5.60p | 814777 |
| 30/01/2018 | 5.75p | 5.75p | 5.55p | 5.75p | 1032269 |
| 29/01/2018 | 5.70p | 6.00p | 5.48p | 5.75p | 1917656 |
| 26/01/2018 | 5.75p | 5.75p | 5.40p | 5.70p | 2875204 |
| 25/01/2018 | 5.75p | 6.00p | 5.50p | 5.75p | 280699 |
| 24/01/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 312333 |
| 23/01/2018 | 5.75p | 5.80p | 5.50p | 5.75p | 1137886 |
| 22/01/2018 | 5.65p | 5.65p | 5.50p | 5.65p | 806567 |
| 19/01/2018 | 5.85p | 5.85p | 5.40p | 5.65p | 1802314 |
| 18/01/2018 | 5.50p | 5.94p | 5.48p | 5.85p | 5466759 |
| 17/01/2018 | 5.50p | 5.55p | 5.40p | 5.50p | 829601 |
| 16/01/2018 | 5.40p | 5.55p | 5.30p | 5.50p | 665042 |
| 15/01/2018 | 5.55p | 5.55p | 5.30p | 5.40p | 1455283 |
| 12/01/2018 | 5.55p | 5.55p | 5.50p | 5.55p | 511118 |
| 11/01/2018 | 5.55p | 5.58p | 5.45p | 5.55p | 697938 |
| 10/01/2018 | 5.40p | 5.60p | 5.32p | 5.55p | 1734993 |
| 09/01/2018 | 5.65p | 5.70p | 5.30p | 5.40p | 1036015 |
| 08/01/2018 | 5.98p | 6.20p | 5.52p | 5.65p | 2166964 |
| 05/01/2018 | 5.65p | 6.12p | 5.63p | 5.98p | 3758803 |
| 04/01/2018 | 5.40p | 5.90p | 5.40p | 5.65p | 3494061 |
| 03/01/2018 | 4.98p | 5.50p | 4.98p | 5.40p | 2439941 |
| 02/01/2018 | 4.38p | 5.25p | 4.28p | 4.98p | 3188628 |
| 29/12/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 151473 |
| 28/12/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 445956 |
| 27/12/2017 | 4.50p | 4.50p | 4.26p | 4.38p | 174474 |
| 22/12/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/12/2017 | 4.50p | 4.50p | 4.26p | 4.50p | 557081 |
| 20/12/2017 | 4.50p | 4.70p | 4.25p | 4.50p | 434431 |
| 19/12/2017 | 4.50p | 4.55p | 4.33p | 4.50p | 226935 |
| 18/12/2017 | 4.50p | 4.60p | 4.30p | 4.50p | 155864 |
| 15/12/2017 | 4.38p | 4.50p | 4.25p | 4.50p | 327899 |
| 14/12/2017 | 4.38p | 4.48p | 4.32p | 4.38p | 109697 |
| 13/12/2017 | 4.75p | 4.78p | 4.25p | 4.38p | 576417 |
| 12/12/2017 | 4.75p | 4.92p | 4.55p | 4.75p | 1691919 |
| 11/12/2017 | 4.63p | 4.90p | 4.50p | 4.75p | 2249947 |
| 08/12/2017 | 4.00p | 5.00p | 3.88p | 4.63p | 4535104 |
| 07/12/2017 | 3.88p | 4.25p | 3.82p | 4.13p | 3169468 |
| 06/12/2017 | 3.50p | 4.00p | 3.43p | 3.88p | 2555961 |
| 05/12/2017 | 3.38p | 3.65p | 3.30p | 3.50p | 686721 |
| 04/12/2017 | 3.38p | 3.43p | 3.28p | 3.38p | 404874 |
| 01/12/2017 | 3.13p | 3.43p | 3.13p | 3.38p | 689397 |
| 30/11/2017 | 3.25p | 3.34p | 3.07p | 3.13p | 538891 |
| 29/11/2017 | 3.38p | 3.38p | 3.00p | 3.25p | 1238031 |
| 28/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 378000 |
| 27/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 183613 |
| 24/11/2017 | 3.38p | 3.42p | 3.25p | 3.38p | 243663 |
| 23/11/2017 | 3.38p | 3.48p | 3.25p | 3.38p | 1080005 |
| 22/11/2017 | 3.50p | 3.60p | 3.29p | 3.38p | 488254 |
| 21/11/2017 | 3.50p | 3.65p | 3.25p | 3.50p | 1806303 |
| 20/11/2017 | 3.50p | 3.74p | 3.25p | 3.50p | 772553 |
| 17/11/2017 | 3.25p | 3.40p | 3.15p | 3.38p | 525329 |
| 16/11/2017 | 3.13p | 3.30p | 3.05p | 3.25p | 643013 |
| 15/11/2017 | 3.38p | 3.38p | 3.08p | 3.13p | 960284 |
| 14/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 1146367 |
| 13/11/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 898292 |
| 10/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 723937 |
| 09/11/2017 | 3.25p | 3.50p | 3.25p | 3.38p | 2273737 |
| 08/11/2017 | 3.13p | 3.65p | 3.00p | 3.25p | 1065372 |
| 07/11/2017 | 3.13p | 3.38p | 3.05p | 3.13p | 812671 |
| 06/11/2017 | 3.38p | 3.38p | 3.00p | 3.13p | 2031527 |
| 03/11/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 201000 |
| 02/11/2017 | 3.38p | 3.50p | 3.15p | 3.38p | 1003105 |
| 01/11/2017 | 3.25p | 3.45p | 3.10p | 3.25p | 2899387 |
| 31/10/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 374125 |
| 30/10/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 389620 |
| 27/10/2017 | 3.38p | 3.50p | 3.26p | 3.38p | 162144 |
| 26/10/2017 | 3.38p | 3.40p | 3.30p | 3.38p | 1289161 |
| 25/10/2017 | 3.38p | 3.40p | 3.27p | 3.38p | 713411 |
| 24/10/2017 | 3.38p | 3.38p | 3.31p | 3.38p | 572152 |
| 23/10/2017 | 3.50p | 3.50p | 3.25p | 3.38p | 1526454 |
| 20/10/2017 | 3.50p | 3.75p | 3.31p | 3.50p | 1128588 |
| 19/10/2017 | 3.25p | 3.75p | 3.10p | 3.50p | 6421386 |
| 18/10/2017 | 3.13p | 3.40p | 3.00p | 3.25p | 3615565 |
| 17/10/2017 | 3.13p | 3.24p | 3.13p | 3.13p | 523429 |
| 16/10/2017 | 3.38p | 3.38p | 3.08p | 3.13p | 1798389 |
| 13/10/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 539709 |
| 12/10/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 592588 |
| 11/10/2017 | 3.50p | 3.50p | 3.38p | 3.50p | 8596105 |
| 10/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 214476 |
| 09/10/2017 | 3.50p | 3.50p | 3.38p | 3.50p | 699487 |
| 06/10/2017 | 3.25p | 3.63p | 3.25p | 3.50p | 2422267 |
| 05/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 628830 |
| 04/10/2017 | 3.25p | 3.50p | 3.25p | 3.25p | 1083840 |
| 03/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1044655 |
| 02/10/2017 | 3.38p | 3.50p | 3.25p | 3.25p | 459333 |
| 29/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 2888886 |
| 28/09/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 573190 |
| 27/09/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 3162969 |
| 26/09/2017 | 3.50p | 3.50p | 3.13p | 3.13p | 3594356 |
| 25/09/2017 | 3.63p | 3.63p | 3.38p | 3.50p | 825770 |
| 22/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 619625 |
| 21/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 780364 |
| 20/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 210052 |
| 19/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 692565 |
| 18/09/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 988553 |
| 15/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 720784 |
| 14/09/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 1450885 |
| 13/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 631286 |
| 12/09/2017 | 4.13p | 4.13p | 4.00p | 4.00p | 351825 |
| 11/09/2017 | 4.25p | 4.25p | 4.13p | 4.13p | 1065330 |
| 08/09/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 2149140 |
| 07/09/2017 | 4.13p | 4.25p | 4.00p | 4.25p | 1370208 |
| 06/09/2017 | 4.38p | 4.50p | 3.88p | 4.13p | 3166286 |
| 05/09/2017 | 4.25p | 4.75p | 4.25p | 4.38p | 3151234 |
| 04/09/2017 | 4.00p | 4.38p | 4.00p | 4.25p | 1495812 |
| 01/09/2017 | 3.88p | 4.13p | 3.88p | 4.00p | 2207419 |
| 31/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 4184810 |
| 30/08/2017 | 3.63p | 3.88p | 3.63p | 3.88p | 3778665 |
| 29/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 8584375 |
| 25/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 376042 |
| 24/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 2018107 |
| 23/08/2017 | 3.50p | 3.63p | 3.63p | 3.63p | 679736 |
| 22/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 1627454 |
| 21/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 1668746 |
| 18/08/2017 | 2.63p | 3.88p | 2.75p | 3.63p | 4437164 |
| 17/08/2017 | 3.63p | 3.63p | 3.13p | 3.25p | 7943394 |
| 16/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 200164 |
| 15/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 190638 |
| 14/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 230172 |
| 11/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 1312693 |
| 10/08/2017 | 3.63p | 3.63p | 3.38p | 3.63p | 1388572 |
| 09/08/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 2725042 |
| 08/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 3232659 |
| 07/08/2017 | 3.75p | 3.75p | 3.38p | 3.63p | 2556036 |
| 04/08/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 797670 |
| 03/08/2017 | 3.63p | 4.00p | 3.63p | 3.75p | 4668043 |
| 02/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 501684 |
| 01/08/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 1329036 |
| 31/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 749564 |
| 28/07/2017 | 4.13p | 4.13p | 3.88p | 3.88p | 2886728 |
| 27/07/2017 | 3.75p | 4.00p | 3.63p | 4.00p | 2866584 |
| 26/07/2017 | 4.00p | 4.00p | 3.63p | 3.63p | 10399029 |
| 25/07/2017 | 4.63p | 4.63p | 3.88p | 3.88p | 2686761 |
| 24/07/2017 | 4.75p | 4.88p | 4.63p | 4.63p | 1324029 |
| 21/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 2181898 |
| 20/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 49900 |
| 19/07/2017 | 4.88p | 4.88p | 4.63p | 4.75p | 986083 |
| 18/07/2017 | 4.63p | 4.88p | 4.63p | 4.88p | 5799110 |
| 17/07/2017 | 4.63p | 4.63p | 4.38p | 4.63p | 1110667 |
| 14/07/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 499891 |
| 13/07/2017 | 4.75p | 4.75p | 4.63p | 4.63p | 961457 |
| 12/07/2017 | 4.75p | 4.88p | 4.63p | 4.75p | 859414 |
| 11/07/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 1083068 |
| 10/07/2017 | 5.00p | 5.00p | 4.88p | 5.00p | 499067 |
| 07/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 154540 |
| 06/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 266126 |
| 05/07/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 2563039 |
| 04/07/2017 | 5.13p | 5.13p | 4.88p | 5.13p | 2332666 |
| 03/07/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 1840229 |
| 30/06/2017 | 5.25p | 5.38p | 4.88p | 4.88p | 11265477 |
| 29/06/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 1179111 |
| 28/06/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 2083651 |
| 27/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 975169 |
| 26/06/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 5600408 |
| 23/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 523532 |
| 22/06/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
| 21/06/2017 | 6.13p | 6.13p | 5.88p | 6.00p | 0 |
| 20/06/2017 | 6.88p | 7.38p | 5.88p | 5.88p | 0 |
| 19/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/06/2017 | 7.38p | 7.38p | 7.26p | 7.38p | 40158 |
| 15/06/2017 | 7.38p | 7.50p | 7.25p | 7.38p | 499036 |
| 14/06/2017 | 7.50p | 7.75p | 7.25p | 7.38p | 2164645 |
| 13/06/2017 | 7.50p | 7.66p | 7.38p | 7.50p | 128867 |
| 12/06/2017 | 7.75p | 7.90p | 7.38p | 7.50p | 873979 |
| 09/06/2017 | 7.75p | 7.98p | 7.56p | 7.75p | 1062663 |
| 08/06/2017 | 8.13p | 8.15p | 7.75p | 7.88p | 663489 |
| 07/06/2017 | 8.25p | 8.40p | 8.05p | 8.13p | 1922252 |
| 06/06/2017 | 8.25p | 8.25p | 8.05p | 8.25p | 901079 |
| 05/06/2017 | 8.13p | 8.36p | 7.86p | 8.25p | 886355 |
| 02/06/2017 | 8.13p | 8.25p | 7.90p | 8.13p | 3187862 |
| 01/06/2017 | 7.63p | 8.31p | 7.63p | 8.13p | 1538224 |
| 31/05/2017 | 7.88p | 8.00p | 7.63p | 7.63p | 1358829 |
| 30/05/2017 | 8.00p | 8.25p | 7.86p | 7.88p | 1493695 |
| 26/05/2017 | 7.88p | 8.20p | 7.84p | 8.00p | 494564 |
| 25/05/2017 | 7.88p | 8.25p | 7.75p | 7.88p | 391424 |
| 24/05/2017 | 8.25p | 8.27p | 7.75p | 7.88p | 1257249 |
| 23/05/2017 | 8.00p | 8.62p | 8.00p | 8.25p | 864682 |
| 22/05/2017 | 8.38p | 8.38p | 7.75p | 7.88p | 1569506 |
| 19/05/2017 | 8.25p | 8.44p | 8.13p | 8.38p | 828492 |
| 18/05/2017 | 7.75p | 8.40p | 7.75p | 8.25p | 1590732 |
| 17/05/2017 | 7.13p | 8.00p | 7.13p | 7.75p | 2634222 |
| 16/05/2017 | 7.25p | 7.32p | 7.03p | 7.13p | 414814 |
| 15/05/2017 | 7.63p | 7.63p | 7.01p | 7.25p | 791740 |
| 12/05/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 169797 |
| 11/05/2017 | 7.63p | 7.63p | 7.31p | 7.63p | 1090613 |
| 10/05/2017 | 7.63p | 7.75p | 7.50p | 7.63p | 897062 |
| 09/05/2017 | 7.63p | 7.65p | 7.51p | 7.63p | 155325 |
| 08/05/2017 | 7.88p | 7.88p | 7.50p | 7.63p | 1717124 |
| 05/05/2017 | 7.88p | 7.90p | 7.75p | 7.88p | 945281 |
| 04/05/2017 | 7.88p | 8.00p | 7.75p | 7.88p | 1606808 |
| 03/05/2017 | 7.88p | 8.00p | 7.75p | 7.88p | 1313989 |
| 02/05/2017 | 7.38p | 7.98p | 7.33p | 7.88p | 898906 |
| 28/04/2017 | 7.63p | 7.63p | 7.00p | 7.38p | 1271151 |
| 27/04/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 284052 |
| 26/04/2017 | 7.63p | 7.69p | 7.50p | 7.63p | 1302590 |
| 25/04/2017 | 8.00p | 8.25p | 7.50p | 7.63p | 4109932 |
*Close Price adjusted for both dividends and splits