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 Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
600 Group (SIXH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/11/2010 | 16.50p | 17.00p | 16.01p | 16.50p | 30000 |
| 11/11/2010 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 10/11/2010 | 16.50p | 17.00p | 16.50p | 16.50p | 4000 |
| 09/11/2010 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 08/11/2010 | 16.50p | 17.00p | 16.15p | 16.50p | 3329 |
| 05/11/2010 | 16.50p | 17.00p | 16.00p | 16.50p | 227560 |
| 04/11/2010 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 03/11/2010 | 16.50p | 17.00p | 16.00p | 16.50p | 147972 |
| 02/11/2010 | 16.00p | 17.25p | 16.00p | 16.50p | 312904 |
| 01/11/2010 | 16.00p | 16.24p | 15.25p | 16.00p | 14750 |
| 29/10/2010 | 16.00p | 16.50p | 16.00p | 16.00p | 50000 |
| 28/10/2010 | 16.00p | 16.25p | 16.00p | 16.00p | 10000 |
| 27/10/2010 | 16.00p | 16.25p | 15.88p | 16.00p | 20000 |
| 26/10/2010 | 15.25p | 16.50p | 15.25p | 16.00p | 230000 |
| 25/10/2010 | 16.25p | 16.25p | 15.25p | 15.25p | 15000 |
| 22/10/2010 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
| 21/10/2010 | 17.00p | 17.00p | 15.70p | 16.25p | 174970 |
| 20/10/2010 | 17.00p | 17.00p | 16.50p | 17.00p | 25000 |
| 19/10/2010 | 17.25p | 17.25p | 16.50p | 17.00p | 0 |
| 18/10/2010 | 17.25p | 17.50p | 16.52p | 17.25p | 249980 |
| 15/10/2010 | 17.25p | 17.50p | 17.25p | 17.25p | 0 |
| 14/10/2010 | 17.50p | 17.50p | 17.00p | 17.25p | 90000 |
| 13/10/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/10/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/10/2010 | 17.75p | 17.75p | 17.05p | 17.50p | 8900 |
| 08/10/2010 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 07/10/2010 | 17.75p | 18.00p | 17.75p | 17.75p | 0 |
| 06/10/2010 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 05/10/2010 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 04/10/2010 | 17.75p | 18.40p | 17.50p | 17.75p | 152653 |
| 01/10/2010 | 17.50p | 17.75p | 17.50p | 17.75p | 0 |
| 30/09/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 145570 |
| 29/09/2010 | 17.25p | 17.50p | 17.25p | 17.50p | 22629 |
| 28/09/2010 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 27/09/2010 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 24/09/2010 | 17.25p | 17.50p | 17.25p | 17.25p | 0 |
| 23/09/2010 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 22/09/2010 | 17.25p | 17.25p | 16.52p | 17.25p | 7720 |
| 21/09/2010 | 18.00p | 18.00p | 17.00p | 17.25p | 8896 |
| 20/09/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 17/09/2010 | 18.75p | 18.75p | 18.00p | 18.00p | 15000 |
| 16/09/2010 | 19.00p | 19.00p | 17.75p | 18.75p | 50000 |
| 15/09/2010 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
| 14/09/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 6000 |
| 13/09/2010 | 19.00p | 19.25p | 18.50p | 19.00p | 15200 |
| 10/09/2010 | 19.00p | 19.50p | 18.55p | 19.00p | 4000 |
| 09/09/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 08/09/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 35000 |
| 07/09/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 06/09/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 15380 |
| 03/09/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 02/09/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 01/09/2010 | 18.75p | 19.50p | 18.60p | 19.00p | 14000 |
| 31/08/2010 | 18.75p | 19.00p | 18.15p | 18.75p | 7250 |
| 27/08/2010 | 18.75p | 19.19p | 18.75p | 18.75p | 24 |
| 26/08/2010 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 25/08/2010 | 18.75p | 19.19p | 18.75p | 18.75p | 500 |
| 24/08/2010 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 23/08/2010 | 18.75p | 18.75p | 18.50p | 18.75p | 0 |
| 20/08/2010 | 18.75p | 19.00p | 18.50p | 18.75p | 50000 |
| 19/08/2010 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 18/08/2010 | 18.75p | 19.19p | 18.50p | 18.75p | 1000 |
| 17/08/2010 | 18.50p | 18.75p | 18.50p | 18.75p | 0 |
| 16/08/2010 | 18.50p | 18.50p | 18.25p | 18.50p | 50000 |
| 13/08/2010 | 18.25p | 19.00p | 18.25p | 18.50p | 18264 |
| 12/08/2010 | 18.25p | 18.25p | 17.50p | 18.00p | 53500 |
| 11/08/2010 | 18.50p | 18.50p | 18.00p | 18.25p | 18636 |
| 10/08/2010 | 18.50p | 19.00p | 18.50p | 18.50p | 1000 |
| 09/08/2010 | 17.75p | 19.00p | 17.75p | 18.50p | 17318 |
| 06/08/2010 | 17.50p | 18.25p | 17.50p | 17.75p | 12000 |
| 05/08/2010 | 16.75p | 17.95p | 16.50p | 17.50p | 124016 |
| 04/08/2010 | 16.50p | 16.80p | 16.00p | 16.75p | 11931 |
| 03/08/2010 | 18.25p | 18.25p | 16.00p | 16.50p | 64649 |
| 02/08/2010 | 17.50p | 18.25p | 17.50p | 18.00p | 22312 |
| 30/07/2010 | 17.75p | 18.00p | 17.16p | 17.50p | 13162 |
| 29/07/2010 | 17.75p | 18.00p | 17.75p | 17.75p | 0 |
| 28/07/2010 | 17.75p | 18.00p | 17.00p | 17.75p | 10000 |
| 27/07/2010 | 17.75p | 18.28p | 17.75p | 17.75p | 9763 |
| 26/07/2010 | 17.75p | 18.00p | 17.05p | 17.75p | 4030 |
| 23/07/2010 | 17.75p | 18.00p | 17.75p | 17.75p | 0 |
| 22/07/2010 | 18.25p | 18.25p | 17.75p | 17.75p | 7000 |
| 21/07/2010 | 18.25p | 19.00p | 18.00p | 18.25p | 13000 |
| 20/07/2010 | 18.50p | 19.00p | 18.25p | 18.25p | 2000 |
| 19/07/2010 | 18.75p | 19.00p | 18.00p | 18.75p | 65000 |
| 16/07/2010 | 18.75p | 19.25p | 18.55p | 18.75p | 14000 |
| 15/07/2010 | 18.75p | 19.25p | 18.75p | 18.75p | 2116 |
| 14/07/2010 | 18.75p | 19.25p | 18.00p | 18.75p | 19927 |
| 13/07/2010 | 19.50p | 19.50p | 18.50p | 18.75p | 5750 |
| 12/07/2010 | 19.50p | 19.79p | 19.00p | 19.50p | 10000 |
| 09/07/2010 | 19.75p | 20.00p | 19.00p | 19.50p | 15000 |
| 08/07/2010 | 19.75p | 20.00p | 19.50p | 19.75p | 0 |
| 07/07/2010 | 19.75p | 19.75p | 19.00p | 19.75p | 0 |
| 06/07/2010 | 19.75p | 20.00p | 19.50p | 19.75p | 10000 |
| 05/07/2010 | 19.75p | 20.25p | 19.75p | 19.75p | 0 |
| 02/07/2010 | 19.75p | 20.00p | 19.50p | 19.75p | 0 |
| 01/07/2010 | 20.25p | 20.25p | 19.50p | 19.75p | 0 |
| 30/06/2010 | 20.50p | 20.50p | 19.50p | 20.25p | 12109 |
| 29/06/2010 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 28/06/2010 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 25/06/2010 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 24/06/2010 | 20.75p | 21.00p | 20.50p | 20.50p | 0 |
| 23/06/2010 | 20.75p | 21.19p | 20.75p | 20.75p | 10000 |
| 22/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 21/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 18/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 17/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 16/06/2010 | 20.75p | 21.19p | 20.75p | 20.75p | 4000 |
| 15/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 14/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 11/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 10/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 09/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 08/06/2010 | 20.75p | 21.00p | 20.15p | 20.75p | 1939 |
| 07/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 04/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 03/06/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 02/06/2010 | 21.00p | 21.00p | 20.00p | 20.75p | 3625 |
| 01/06/2010 | 21.00p | 21.29p | 20.60p | 21.00p | 7500 |
| 28/05/2010 | 21.00p | 21.25p | 20.75p | 21.00p | 786000 |
| 27/05/2010 | 21.00p | 21.29p | 20.75p | 21.00p | 472 |
| 26/05/2010 | 21.00p | 21.25p | 20.58p | 21.00p | 5000 |
| 25/05/2010 | 21.00p | 21.25p | 21.00p | 21.00p | 0 |
| 24/05/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/05/2010 | 21.00p | 21.29p | 20.75p | 21.00p | 50300 |
| 20/05/2010 | 21.00p | 21.25p | 21.00p | 21.00p | 20000 |
| 19/05/2010 | 21.00p | 21.24p | 20.50p | 21.00p | 20409 |
| 18/05/2010 | 21.00p | 21.25p | 21.00p | 21.00p | 100000 |
| 17/05/2010 | 20.75p | 21.50p | 20.75p | 21.00p | 250000 |
| 14/05/2010 | 20.75p | 21.50p | 20.02p | 20.75p | 114943 |
| 13/05/2010 | 20.75p | 21.50p | 20.02p | 20.75p | 80000 |
| 12/05/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 0 |
| 11/05/2010 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 10/05/2010 | 20.75p | 21.00p | 20.75p | 20.75p | 8531 |
| 07/05/2010 | 21.25p | 21.25p | 20.00p | 20.75p | 11074 |
| 06/05/2010 | 21.25p | 21.25p | 20.58p | 21.25p | 8295 |
| 05/05/2010 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 04/05/2010 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 30/04/2010 | 21.25p | 21.82p | 21.00p | 21.25p | 1991 |
| 29/04/2010 | 21.25p | 21.50p | 20.58p | 21.25p | 104965 |
| 28/04/2010 | 21.25p | 21.25p | 20.68p | 21.25p | 25000 |
| 27/04/2010 | 21.25p | 21.82p | 21.00p | 21.25p | 912 |
| 26/04/2010 | 21.25p | 21.82p | 21.00p | 21.25p | 4400 |
| 23/04/2010 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 22/04/2010 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 21/04/2010 | 21.25p | 22.00p | 21.00p | 21.25p | 31000 |
| 20/04/2010 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 19/04/2010 | 21.50p | 21.50p | 21.00p | 21.25p | 25000 |
| 16/04/2010 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 15/04/2010 | 21.50p | 21.50p | 21.00p | 21.50p | 25000 |
| 14/04/2010 | 21.50p | 21.80p | 21.00p | 21.50p | 21500 |
| 13/04/2010 | 21.25p | 21.75p | 21.00p | 21.50p | 15000 |
| 12/04/2010 | 21.25p | 21.25p | 20.56p | 21.25p | 120 |
| 09/04/2010 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 08/04/2010 | 21.25p | 21.25p | 20.64p | 21.25p | 1500 |
| 07/04/2010 | 21.25p | 21.50p | 20.50p | 21.25p | 62500 |
| 06/04/2010 | 21.25p | 21.50p | 20.64p | 21.25p | 30213 |
| 01/04/2010 | 21.75p | 21.75p | 19.75p | 21.25p | 82300 |
| 31/03/2010 | 21.75p | 22.00p | 21.00p | 21.75p | 263040 |
| 30/03/2010 | 21.75p | 22.00p | 21.24p | 21.75p | 11000 |
| 29/03/2010 | 22.25p | 22.25p | 21.24p | 21.75p | 205008 |
| 26/03/2010 | 22.75p | 22.75p | 21.50p | 22.25p | 82437 |
| 25/03/2010 | 22.75p | 23.50p | 22.75p | 22.75p | 50000 |
| 24/03/2010 | 23.50p | 23.85p | 21.61p | 22.75p | 358223 |
| 23/03/2010 | 20.00p | 23.50p | 20.00p | 23.50p | 351779 |
| 22/03/2010 | 19.75p | 20.40p | 19.75p | 20.00p | 25000 |
| 19/03/2010 | 19.50p | 21.50p | 19.06p | 19.75p | 32403124 |
| 18/03/2010 | 19.25p | 19.75p | 18.94p | 19.50p | 265811 |
| 17/03/2010 | 19.00p | 19.50p | 19.00p | 19.25p | 141500 |
| 16/03/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 32080 |
| 15/03/2010 | 18.25p | 19.81p | 17.50p | 19.00p | 304221 |
| 12/03/2010 | 17.00p | 17.11p | 17.00p | 17.00p | 25000 |
| 11/03/2010 | 17.50p | 17.50p | 17.00p | 17.00p | 10000 |
| 10/03/2010 | 17.50p | 17.75p | 17.00p | 17.50p | 18524 |
| 09/03/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 08/03/2010 | 17.25p | 18.00p | 17.00p | 17.50p | 99000 |
| 05/03/2010 | 17.00p | 17.37p | 16.50p | 17.25p | 21000 |
| 04/03/2010 | 17.00p | 17.00p | 16.50p | 17.00p | 25000 |
| 03/03/2010 | 17.00p | 17.25p | 16.50p | 17.00p | 3200 |
| 02/03/2010 | 16.75p | 17.00p | 16.50p | 17.00p | 180000 |
| 01/03/2010 | 16.75p | 16.75p | 16.06p | 16.75p | 3400 |
| 26/02/2010 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 25/02/2010 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 24/02/2010 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 23/02/2010 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 22/02/2010 | 16.50p | 16.94p | 16.50p | 16.75p | 14494 |
| 19/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/02/2010 | 16.50p | 16.59p | 16.50p | 16.50p | 6000 |
| 17/02/2010 | 16.50p | 16.99p | 15.93p | 16.50p | 23657 |
| 16/02/2010 | 16.00p | 16.50p | 16.00p | 16.25p | 50000 |
| 15/02/2010 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 12/02/2010 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 11/02/2010 | 16.50p | 16.50p | 15.75p | 16.00p | 8992 |
| 10/02/2010 | 16.50p | 16.50p | 16.49p | 16.50p | 20000 |
| 09/02/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 08/02/2010 | 17.25p | 17.25p | 15.81p | 16.50p | 19350 |
| 05/02/2010 | 17.25p | 17.75p | 17.25p | 17.25p | 0 |
| 04/02/2010 | 17.25p | 17.75p | 17.25p | 17.25p | 0 |
| 03/02/2010 | 17.25p | 17.75p | 17.25p | 17.25p | 0 |
| 02/02/2010 | 17.25p | 17.75p | 17.06p | 17.25p | 3000 |
| 01/02/2010 | 17.25p | 17.75p | 17.25p | 17.25p | 1000 |
*Close Price adjusted for both dividends and splits