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 Halma (HLMA) by Stephen Wright in The Motley Fool
- Buy Future (FUTR) by Gordon Best in The Motley Fool
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Hold Volution Group (FAN) by Deutsche Bank
- Hold Persimmon (PSN) by Deutsche Bank
- Hold Redrow (RDW) by Deutsche Bank
- Hold Relx plc (REL) by Deutsche Bank
- Hold S4 Capital (SFOR) by Deutsche Bank
600 Group (SIXH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/03/2017 | 13.88p | 13.89p | 13.75p | 13.88p | 87902 |
| 14/03/2017 | 14.13p | 14.13p | 13.75p | 13.88p | 99197 |
| 13/03/2017 | 14.38p | 14.38p | 14.00p | 14.13p | 45000 |
| 10/03/2017 | 14.38p | 14.38p | 14.27p | 14.38p | 4115 |
| 09/03/2017 | 14.38p | 14.38p | 14.25p | 14.38p | 2300 |
| 08/03/2017 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 07/03/2017 | 14.38p | 14.38p | 14.25p | 14.38p | 48310 |
| 06/03/2017 | 14.38p | 14.38p | 14.29p | 14.38p | 1250 |
| 03/03/2017 | 14.38p | 14.38p | 14.29p | 14.38p | 7559 |
| 02/03/2017 | 14.38p | 14.38p | 14.29p | 14.38p | 23031 |
| 01/03/2017 | 14.13p | 14.50p | 14.13p | 14.38p | 155726 |
| 28/02/2017 | 14.13p | 14.25p | 14.13p | 14.13p | 78876 |
| 27/02/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 24/02/2017 | 14.13p | 14.24p | 14.13p | 14.13p | 23467 |
| 23/02/2017 | 14.13p | 14.24p | 14.13p | 14.13p | 138083 |
| 22/02/2017 | 14.25p | 14.40p | 14.13p | 14.13p | 15000 |
| 21/02/2017 | 14.00p | 14.37p | 14.00p | 14.25p | 68906 |
| 20/02/2017 | 13.25p | 14.37p | 13.13p | 14.00p | 1288984 |
| 17/02/2017 | 12.50p | 13.50p | 12.40p | 13.00p | 841981 |
| 16/02/2017 | 12.50p | 12.88p | 12.50p | 12.50p | 273091 |
| 15/02/2017 | 12.50p | 12.71p | 12.35p | 12.50p | 44961 |
| 14/02/2017 | 12.50p | 12.88p | 12.20p | 12.50p | 411525 |
| 13/02/2017 | 12.50p | 12.50p | 12.19p | 12.50p | 5280 |
| 10/02/2017 | 12.50p | 12.71p | 12.50p | 12.50p | 5000 |
| 09/02/2017 | 12.50p | 12.90p | 12.10p | 12.50p | 331862 |
| 08/02/2017 | 12.50p | 12.50p | 12.10p | 12.50p | 100000 |
| 07/02/2017 | 12.25p | 12.50p | 11.87p | 12.50p | 20000 |
| 06/02/2017 | 12.25p | 12.25p | 11.87p | 12.25p | 3000 |
| 03/02/2017 | 12.25p | 12.25p | 11.75p | 12.25p | 1000 |
| 02/02/2017 | 12.25p | 12.25p | 11.87p | 12.25p | 74628 |
| 01/02/2017 | 12.25p | 12.87p | 11.87p | 12.25p | 72846 |
| 31/01/2017 | 12.25p | 12.87p | 11.87p | 12.25p | 15564 |
| 30/01/2017 | 12.25p | 12.98p | 11.50p | 12.25p | 662987 |
| 27/01/2017 | 9.75p | 12.25p | 9.75p | 12.25p | 88400 |
| 26/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 25/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/01/2017 | 9.75p | 9.75p | 9.57p | 9.75p | 600 |
| 20/01/2017 | 9.75p | 10.25p | 9.75p | 9.75p | 6000 |
| 19/01/2017 | 9.75p | 10.13p | 9.45p | 9.75p | 33000 |
| 18/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/01/2017 | 9.63p | 10.14p | 9.63p | 9.75p | 11007 |
| 16/01/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/01/2017 | 9.63p | 9.63p | 9.36p | 9.63p | 64808 |
| 12/01/2017 | 9.63p | 9.87p | 9.63p | 9.63p | 146975 |
| 11/01/2017 | 9.63p | 9.84p | 9.36p | 9.63p | 362300 |
| 10/01/2017 | 9.63p | 9.63p | 9.42p | 9.63p | 34508 |
| 09/01/2017 | 9.63p | 9.63p | 9.42p | 9.63p | 11951 |
| 06/01/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 05/01/2017 | 9.63p | 9.63p | 9.42p | 9.63p | 6794 |
| 04/01/2017 | 9.63p | 9.63p | 9.42p | 9.63p | 5662 |
| 03/01/2017 | 9.63p | 9.95p | 9.63p | 9.63p | 30000 |
| 30/12/2016 | 9.63p | 10.00p | 9.40p | 9.63p | 11199 |
| 29/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 28/12/2016 | 9.38p | 9.63p | 9.29p | 9.63p | 4404 |
| 23/12/2016 | 9.38p | 9.38p | 9.25p | 9.38p | 78000 |
| 22/12/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 21/12/2016 | 9.38p | 9.68p | 9.38p | 9.38p | 9814 |
| 20/12/2016 | 9.38p | 9.68p | 9.38p | 9.38p | 58366 |
| 19/12/2016 | 9.38p | 9.55p | 9.38p | 9.38p | 36000 |
| 16/12/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 15/12/2016 | 9.38p | 9.38p | 9.26p | 9.38p | 24032 |
| 14/12/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 13/12/2016 | 9.38p | 9.38p | 9.26p | 9.38p | 17226 |
| 12/12/2016 | 9.63p | 9.63p | 9.28p | 9.38p | 10966 |
| 09/12/2016 | 9.63p | 9.84p | 9.50p | 9.63p | 140000 |
| 08/12/2016 | 9.25p | 9.85p | 9.25p | 9.63p | 68000 |
| 07/12/2016 | 9.13p | 9.45p | 9.13p | 9.25p | 291608 |
| 06/12/2016 | 9.25p | 9.50p | 9.00p | 9.13p | 453069 |
| 05/12/2016 | 9.63p | 9.63p | 9.40p | 9.63p | 167150 |
| 02/12/2016 | 9.63p | 9.66p | 9.63p | 9.63p | 60000 |
| 01/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 30/11/2016 | 9.63p | 9.63p | 9.40p | 9.63p | 5000 |
| 29/11/2016 | 9.63p | 9.63p | 9.36p | 9.63p | 100000 |
| 28/11/2016 | 9.63p | 9.85p | 9.63p | 9.63p | 1500 |
| 25/11/2016 | 9.63p | 9.63p | 9.36p | 9.63p | 7189 |
| 24/11/2016 | 9.75p | 9.75p | 9.63p | 9.63p | 0 |
| 23/11/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/11/2016 | 9.75p | 10.10p | 9.40p | 9.75p | 21688 |
| 21/11/2016 | 9.75p | 10.10p | 9.37p | 9.75p | 69628 |
| 18/11/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/11/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/11/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/11/2016 | 9.75p | 9.75p | 9.40p | 9.75p | 28490 |
| 14/11/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/11/2016 | 10.13p | 10.13p | 9.75p | 9.75p | 0 |
| 10/11/2016 | 10.00p | 10.14p | 10.00p | 10.13p | 109038 |
| 09/11/2016 | 9.88p | 10.25p | 9.85p | 10.00p | 217192 |
| 08/11/2016 | 10.63p | 10.63p | 10.29p | 10.63p | 591000 |
| 07/11/2016 | 10.75p | 10.75p | 10.29p | 10.63p | 5000 |
| 04/11/2016 | 10.75p | 10.75p | 10.49p | 10.75p | 32024 |
| 03/11/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 02/11/2016 | 10.75p | 10.79p | 10.75p | 10.75p | 18480 |
| 01/11/2016 | 10.75p | 10.75p | 10.53p | 10.75p | 1000 |
| 31/10/2016 | 10.75p | 10.75p | 10.50p | 10.75p | 100000 |
| 28/10/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/10/2016 | 10.75p | 10.80p | 10.75p | 10.75p | 9018 |
| 26/10/2016 | 10.75p | 10.75p | 10.50p | 10.75p | 10000 |
| 25/10/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 24/10/2016 | 11.00p | 11.20p | 10.50p | 11.00p | 179966 |
| 21/10/2016 | 11.00p | 11.00p | 10.96p | 11.00p | 177211 |
| 20/10/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/10/2016 | 11.00p | 11.41p | 10.93p | 11.00p | 110796 |
| 18/10/2016 | 11.00p | 11.00p | 10.86p | 11.00p | 39604 |
| 17/10/2016 | 10.00p | 12.00p | 10.00p | 11.00p | 753506 |
| 14/10/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/10/2016 | 10.00p | 10.00p | 9.91p | 10.00p | 6000 |
| 12/10/2016 | 10.00p | 10.20p | 9.84p | 10.00p | 589614 |
| 11/10/2016 | 10.13p | 10.13p | 10.00p | 10.00p | 40543 |
| 10/10/2016 | 10.13p | 10.35p | 9.97p | 10.13p | 75315 |
| 07/10/2016 | 10.13p | 10.40p | 10.13p | 10.13p | 2000 |
| 06/10/2016 | 10.00p | 10.41p | 9.89p | 10.13p | 115569 |
| 05/10/2016 | 9.75p | 10.00p | 9.75p | 10.00p | 77852 |
| 04/10/2016 | 9.63p | 9.75p | 9.60p | 9.75p | 117008 |
| 03/10/2016 | 9.63p | 9.63p | 9.25p | 9.63p | 200 |
| 30/09/2016 | 9.63p | 9.63p | 9.25p | 9.63p | 38042 |
| 29/09/2016 | 9.25p | 9.63p | 9.25p | 9.63p | 100000 |
| 28/09/2016 | 9.13p | 9.38p | 9.13p | 9.25p | 67226 |
| 27/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 26/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/09/2016 | 9.13p | 9.40p | 9.13p | 9.13p | 5000 |
| 22/09/2016 | 9.13p | 9.13p | 8.93p | 9.13p | 4929 |
| 21/09/2016 | 9.13p | 9.40p | 8.93p | 9.13p | 6200 |
| 20/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 19/09/2016 | 9.13p | 9.35p | 9.13p | 9.13p | 15909 |
| 16/09/2016 | 9.13p | 9.20p | 9.13p | 9.13p | 75000 |
| 15/09/2016 | 9.25p | 9.25p | 8.77p | 9.13p | 80480 |
| 14/09/2016 | 9.25p | 9.25p | 8.75p | 9.25p | 8000 |
| 13/09/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/09/2016 | 9.50p | 9.50p | 9.25p | 9.25p | 50000 |
| 09/09/2016 | 9.50p | 9.50p | 9.00p | 9.50p | 54274 |
| 08/09/2016 | 9.50p | 9.50p | 9.10p | 9.50p | 37443 |
| 07/09/2016 | 9.50p | 9.50p | 8.75p | 9.50p | 100000 |
| 06/09/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/09/2016 | 9.00p | 9.50p | 9.00p | 9.50p | 20500 |
| 02/09/2016 | 8.50p | 9.38p | 8.50p | 9.00p | 104739 |
| 01/09/2016 | 8.50p | 8.78p | 8.03p | 8.50p | 124500 |
| 31/08/2016 | 9.63p | 9.76p | 9.10p | 9.50p | 29599 |
| 30/08/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 26/08/2016 | 9.63p | 9.80p | 9.30p | 9.63p | 145602 |
| 25/08/2016 | 9.00p | 10.00p | 9.00p | 9.63p | 139049 |
| 24/08/2016 | 8.63p | 9.38p | 8.63p | 9.00p | 83000 |
| 23/08/2016 | 8.50p | 9.00p | 8.50p | 8.63p | 10000 |
| 22/08/2016 | 8.50p | 8.90p | 8.50p | 8.50p | 44000 |
| 19/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/08/2016 | 8.13p | 8.60p | 7.90p | 8.50p | 281514 |
| 17/08/2016 | 8.13p | 8.13p | 7.75p | 8.13p | 664 |
| 16/08/2016 | 7.75p | 8.50p | 7.75p | 8.13p | 154588 |
| 15/08/2016 | 7.75p | 7.75p | 7.65p | 7.75p | 51801 |
| 12/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/08/2016 | 7.75p | 7.90p | 7.75p | 7.75p | 125967 |
| 08/08/2016 | 8.00p | 8.24p | 7.25p | 7.75p | 415995 |
| 05/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/08/2016 | 8.00p | 8.24p | 8.00p | 8.00p | 4750 |
| 03/08/2016 | 8.00p | 8.00p | 7.70p | 8.00p | 75000 |
| 02/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/08/2016 | 8.00p | 8.20p | 7.60p | 8.00p | 100000 |
| 29/07/2016 | 8.00p | 8.40p | 7.70p | 8.00p | 32321 |
| 28/07/2016 | 8.25p | 8.30p | 7.75p | 8.00p | 58500 |
| 27/07/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/07/2016 | 8.50p | 8.50p | 8.00p | 8.25p | 40000 |
| 25/07/2016 | 8.50p | 8.50p | 8.13p | 8.50p | 4000 |
| 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 | 8.13p | 8.50p | 7624 |
| 19/07/2016 | 8.50p | 8.50p | 8.00p | 8.50p | 115586 |
| 18/07/2016 | 8.50p | 8.72p | 8.50p | 8.50p | 5596 |
| 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 | 8.72p | 8.50p | 8.50p | 5500 |
| 12/07/2016 | 8.63p | 8.70p | 8.12p | 8.50p | 81949 |
| 11/07/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/07/2016 | 8.63p | 8.63p | 8.29p | 8.63p | 10062 |
| 07/07/2016 | 8.75p | 9.00p | 8.30p | 8.63p | 32101 |
| 06/07/2016 | 8.75p | 9.00p | 8.75p | 8.75p | 977 |
| 05/07/2016 | 8.75p | 9.00p | 8.30p | 8.75p | 29272 |
| 04/07/2016 | 8.25p | 9.00p | 8.25p | 8.75p | 275932 |
| 01/07/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/06/2016 | 8.13p | 8.44p | 8.13p | 8.13p | 1 |
| 29/06/2016 | 8.13p | 8.44p | 8.13p | 8.13p | 1000 |
| 28/06/2016 | 8.13p | 8.50p | 8.13p | 8.13p | 8000 |
| 27/06/2016 | 8.13p | 8.13p | 7.94p | 8.13p | 5952 |
| 24/06/2016 | 8.00p | 8.13p | 7.60p | 8.13p | 9726 |
| 23/06/2016 | 8.75p | 8.75p | 8.56p | 8.75p | 13328 |
| 22/06/2016 | 8.75p | 8.75p | 8.68p | 8.75p | 20000 |
| 21/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/06/2016 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 17/06/2016 | 9.00p | 9.15p | 9.00p | 9.00p | 42953 |
| 16/06/2016 | 9.00p | 9.00p | 8.65p | 9.00p | 45000 |
| 15/06/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 21630 |
| 14/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/06/2016 | 9.00p | 9.00p | 8.75p | 9.00p | 20000 |
| 07/06/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 26066 |
| 06/06/2016 | 9.00p | 9.00p | 8.53p | 9.00p | 62709 |
| 03/06/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 1000 |
*Close Price adjusted for both dividends and splits