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 |
|---|---|---|---|---|---|
| 31/07/2019 | 20.40p | 20.40p | 19.51p | 19.70p | 86357 |
| 30/07/2019 | 21.30p | 21.50p | 20.40p | 20.40p | 44035 |
| 29/07/2019 | 21.60p | 21.62p | 21.03p | 21.30p | 68126 |
| 26/07/2019 | 20.80p | 21.89p | 20.80p | 21.60p | 92795 |
| 25/07/2019 | 20.10p | 21.00p | 20.10p | 20.80p | 166495 |
| 24/07/2019 | 19.50p | 20.25p | 19.50p | 20.10p | 149145 |
| 23/07/2019 | 19.40p | 19.72p | 19.10p | 19.50p | 84607 |
| 22/07/2019 | 19.65p | 19.85p | 19.65p | 19.65p | 21000 |
| 19/07/2019 | 19.50p | 19.95p | 19.50p | 19.75p | 65456 |
| 18/07/2019 | 19.40p | 19.79p | 19.40p | 19.50p | 10000 |
| 17/07/2019 | 19.40p | 19.79p | 19.40p | 19.40p | 9191 |
| 16/07/2019 | 19.90p | 19.90p | 19.40p | 19.40p | 5000 |
| 15/07/2019 | 19.90p | 19.97p | 19.80p | 19.90p | 25993 |
| 12/07/2019 | 20.10p | 20.30p | 19.81p | 19.90p | 86226 |
| 11/07/2019 | 19.35p | 20.30p | 19.35p | 20.10p | 124506 |
| 10/07/2019 | 19.50p | 20.30p | 19.10p | 19.35p | 499474 |
| 09/07/2019 | 19.10p | 19.17p | 19.10p | 19.10p | 25000 |
| 08/07/2019 | 19.20p | 19.20p | 18.75p | 19.10p | 53888 |
| 05/07/2019 | 19.20p | 19.25p | 19.20p | 19.20p | 2285 |
| 04/07/2019 | 19.20p | 19.50p | 18.90p | 19.20p | 30663 |
| 03/07/2019 | 19.10p | 19.35p | 18.86p | 19.20p | 148428 |
| 02/07/2019 | 18.60p | 19.40p | 18.60p | 19.10p | 86022 |
| 01/07/2019 | 18.60p | 18.90p | 18.38p | 18.60p | 10010 |
| 28/06/2019 | 19.10p | 19.10p | 18.50p | 18.60p | 42807 |
| 27/06/2019 | 18.65p | 19.10p | 18.65p | 19.10p | 42330 |
| 26/06/2019 | 19.10p | 19.10p | 18.46p | 18.65p | 56424 |
| 25/06/2019 | 19.15p | 19.40p | 18.90p | 19.15p | 67010 |
| 24/06/2019 | 18.25p | 19.40p | 17.90p | 19.15p | 399123 |
| 21/06/2019 | 18.00p | 18.50p | 18.00p | 18.00p | 30000 |
| 20/06/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/06/2019 | 17.90p | 18.24p | 17.90p | 17.90p | 30000 |
| 18/06/2019 | 17.85p | 18.17p | 17.70p | 17.90p | 37000 |
| 17/06/2019 | 17.85p | 18.20p | 17.50p | 17.85p | 120697 |
| 14/06/2019 | 17.85p | 18.20p | 17.68p | 17.85p | 72907 |
| 13/06/2019 | 17.85p | 18.20p | 17.85p | 17.85p | 91439 |
| 12/06/2019 | 17.60p | 18.00p | 17.20p | 17.85p | 75304 |
| 11/06/2019 | 17.10p | 17.70p | 17.10p | 17.60p | 52097 |
| 10/06/2019 | 17.75p | 17.75p | 16.88p | 17.10p | 173016 |
| 07/06/2019 | 17.75p | 17.90p | 17.60p | 17.75p | 18583 |
| 06/06/2019 | 17.35p | 18.35p | 17.30p | 17.75p | 152288 |
| 05/06/2019 | 16.90p | 17.62p | 16.70p | 17.40p | 202826 |
| 04/06/2019 | 16.50p | 17.00p | 16.15p | 17.00p | 107983 |
| 03/06/2019 | 16.25p | 16.95p | 16.10p | 16.50p | 295247 |
| 31/05/2019 | 15.00p | 16.35p | 15.00p | 16.25p | 364108 |
| 30/05/2019 | 14.25p | 15.80p | 14.20p | 15.00p | 400203 |
| 29/05/2019 | 14.15p | 14.15p | 14.00p | 14.15p | 13306 |
| 28/05/2019 | 14.15p | 14.24p | 14.15p | 14.15p | 6938 |
| 24/05/2019 | 14.15p | 14.24p | 14.02p | 14.15p | 11521 |
| 23/05/2019 | 14.15p | 14.30p | 14.02p | 14.15p | 36930 |
| 22/05/2019 | 14.15p | 14.25p | 14.15p | 14.15p | 1514 |
| 21/05/2019 | 14.15p | 14.15p | 14.03p | 14.15p | 4000 |
| 20/05/2019 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 17/05/2019 | 14.15p | 14.30p | 14.13p | 14.15p | 24624 |
| 16/05/2019 | 14.15p | 14.30p | 14.10p | 14.15p | 87230 |
| 15/05/2019 | 14.15p | 14.25p | 14.05p | 14.15p | 55097 |
| 14/05/2019 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 13/05/2019 | 14.15p | 14.15p | 14.00p | 14.15p | 15000 |
| 10/05/2019 | 14.15p | 14.15p | 14.05p | 14.15p | 35437 |
| 09/05/2019 | 14.15p | 14.24p | 14.07p | 14.15p | 74135 |
| 08/05/2019 | 14.15p | 14.24p | 14.07p | 14.15p | 117799 |
| 07/05/2019 | 14.15p | 14.24p | 14.15p | 14.15p | 308 |
| 03/05/2019 | 14.15p | 14.24p | 14.15p | 14.15p | 632 |
| 02/05/2019 | 14.15p | 14.15p | 14.10p | 14.15p | 102 |
| 01/05/2019 | 14.10p | 14.25p | 14.10p | 14.15p | 22000 |
| 30/04/2019 | 14.10p | 14.17p | 14.07p | 14.10p | 44500 |
| 29/04/2019 | 13.85p | 14.18p | 13.85p | 14.10p | 125180 |
| 26/04/2019 | 13.85p | 14.17p | 13.85p | 13.85p | 7370 |
| 25/04/2019 | 13.85p | 13.85p | 13.85p | 13.85p | 115000 |
| 24/04/2019 | 13.85p | 14.15p | 13.85p | 13.85p | 7600 |
| 23/04/2019 | 13.85p | 14.17p | 13.85p | 13.85p | 5079 |
| 18/04/2019 | 13.85p | 13.85p | 13.50p | 13.85p | 76820 |
| 17/04/2019 | 13.65p | 14.00p | 13.65p | 13.85p | 71441 |
| 16/04/2019 | 13.55p | 13.65p | 13.55p | 13.65p | 75000 |
| 15/04/2019 | 13.55p | 13.65p | 13.55p | 13.55p | 35000 |
| 12/04/2019 | 13.75p | 13.75p | 13.55p | 13.60p | 30020 |
| 11/04/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 145576 |
| 10/04/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/04/2019 | 13.75p | 13.75p | 13.55p | 13.75p | 6747 |
| 08/04/2019 | 13.75p | 13.80p | 13.55p | 13.75p | 25599 |
| 05/04/2019 | 13.75p | 13.80p | 13.75p | 13.75p | 678 |
| 04/04/2019 | 13.60p | 13.80p | 13.55p | 13.75p | 3443 |
| 03/04/2019 | 13.55p | 13.70p | 13.10p | 13.60p | 47678 |
| 02/04/2019 | 13.65p | 13.65p | 13.55p | 13.55p | 21849 |
| 01/04/2019 | 13.85p | 13.85p | 13.55p | 13.75p | 28000 |
| 29/03/2019 | 13.85p | 13.85p | 13.75p | 13.85p | 108589 |
| 28/03/2019 | 13.85p | 13.85p | 13.80p | 13.85p | 1000 |
| 27/03/2019 | 13.85p | 13.85p | 13.70p | 13.85p | 49000 |
| 26/03/2019 | 13.75p | 13.85p | 13.75p | 13.85p | 7210 |
| 25/03/2019 | 13.75p | 13.84p | 13.50p | 13.75p | 53036 |
| 22/03/2019 | 13.75p | 13.85p | 13.75p | 13.75p | 35501 |
| 21/03/2019 | 13.75p | 13.85p | 13.75p | 13.75p | 34000 |
| 20/03/2019 | 13.75p | 13.82p | 13.65p | 13.75p | 48321 |
| 19/03/2019 | 13.00p | 13.85p | 13.00p | 13.75p | 70234 |
| 18/03/2019 | 13.00p | 13.24p | 12.70p | 13.00p | 3277030 |
| 15/03/2019 | 13.00p | 13.18p | 12.50p | 13.00p | 103000 |
| 14/03/2019 | 13.75p | 13.75p | 12.60p | 13.00p | 108250 |
| 13/03/2019 | 14.25p | 14.25p | 13.60p | 13.75p | 31720 |
| 12/03/2019 | 14.25p | 14.50p | 14.00p | 14.25p | 6941 |
| 11/03/2019 | 14.25p | 14.25p | 14.10p | 14.25p | 37234 |
| 08/03/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/03/2019 | 14.25p | 14.25p | 14.10p | 14.25p | 337 |
| 06/03/2019 | 14.25p | 14.25p | 14.24p | 14.25p | 6000 |
| 05/03/2019 | 14.50p | 14.50p | 14.00p | 14.25p | 10000 |
| 04/03/2019 | 14.75p | 14.75p | 14.50p | 14.50p | 0 |
| 01/03/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 337 |
| 28/02/2019 | 14.75p | 14.75p | 14.55p | 14.75p | 2019 |
| 27/02/2019 | 14.75p | 14.86p | 14.62p | 14.75p | 8019 |
| 26/02/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 25/02/2019 | 14.75p | 14.90p | 14.75p | 14.75p | 36491 |
| 22/02/2019 | 14.75p | 15.00p | 14.75p | 14.75p | 1 |
| 21/02/2019 | 14.75p | 14.76p | 14.75p | 14.75p | 1500 |
| 20/02/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/02/2019 | 14.75p | 14.77p | 14.75p | 14.75p | 10000 |
| 18/02/2019 | 14.75p | 14.75p | 14.53p | 14.75p | 6000 |
| 15/02/2019 | 14.75p | 14.85p | 14.53p | 14.75p | 11247 |
| 14/02/2019 | 14.75p | 14.86p | 14.75p | 14.75p | 6000 |
| 13/02/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/02/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 51000 |
| 11/02/2019 | 14.75p | 14.75p | 14.13p | 14.75p | 19289 |
| 08/02/2019 | 14.75p | 14.86p | 14.12p | 14.75p | 75058 |
| 07/02/2019 | 14.75p | 14.75p | 14.00p | 14.75p | 23658 |
| 06/02/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 24800 |
| 05/02/2019 | 14.75p | 14.75p | 14.53p | 14.75p | 4084 |
| 04/02/2019 | 15.00p | 15.20p | 14.73p | 14.75p | 17875 |
| 01/02/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 102 |
| 31/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 8648 |
| 29/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 4 |
| 25/01/2019 | 14.75p | 15.00p | 14.66p | 15.00p | 53053 |
| 24/01/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/01/2019 | 14.75p | 14.75p | 14.66p | 14.75p | 20000 |
| 22/01/2019 | 14.75p | 14.91p | 14.75p | 14.75p | 25180 |
| 21/01/2019 | 14.75p | 14.92p | 14.75p | 14.75p | 20500 |
| 18/01/2019 | 14.75p | 14.95p | 14.56p | 14.75p | 16984 |
| 17/01/2019 | 15.00p | 15.00p | 14.75p | 14.75p | 230 |
| 16/01/2019 | 14.75p | 14.75p | 14.56p | 14.75p | 1500 |
| 15/01/2019 | 15.25p | 15.25p | 14.00p | 14.75p | 3180680 |
| 14/01/2019 | 15.25p | 15.25p | 15.00p | 15.25p | 183 |
| 11/01/2019 | 15.25p | 15.25p | 15.22p | 15.25p | 11570 |
| 10/01/2019 | 15.25p | 15.25p | 15.20p | 15.25p | 20500 |
| 09/01/2019 | 15.25p | 15.25p | 15.22p | 15.25p | 596 |
| 08/01/2019 | 15.25p | 15.30p | 14.88p | 15.25p | 44626 |
| 07/01/2019 | 15.25p | 15.25p | 15.03p | 15.25p | 6736 |
| 04/01/2019 | 15.25p | 15.50p | 15.05p | 15.25p | 40380 |
| 03/01/2019 | 15.25p | 15.50p | 15.25p | 15.25p | 49314 |
| 02/01/2019 | 15.00p | 15.48p | 15.00p | 15.25p | 106811 |
| 31/12/2018 | 14.75p | 15.00p | 14.65p | 15.00p | 7280 |
| 28/12/2018 | 14.75p | 14.80p | 14.62p | 14.75p | 9756 |
| 27/12/2018 | 15.00p | 15.00p | 14.50p | 14.75p | 52500 |
| 24/12/2018 | 14.90p | 15.00p | 14.80p | 15.00p | 10000 |
| 21/12/2018 | 15.35p | 15.35p | 14.90p | 14.90p | 25952 |
| 20/12/2018 | 16.25p | 16.25p | 15.10p | 15.35p | 96188 |
| 19/12/2018 | 16.25p | 16.25p | 16.18p | 16.25p | 1545 |
| 18/12/2018 | 16.25p | 16.25p | 16.00p | 16.25p | 7984 |
| 17/12/2018 | 16.25p | 16.25p | 16.00p | 16.25p | 20174 |
| 14/12/2018 | 16.25p | 16.25p | 16.00p | 16.25p | 8121 |
| 13/12/2018 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 12/12/2018 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 11/12/2018 | 16.25p | 16.25p | 16.01p | 16.25p | 15732 |
| 10/12/2018 | 16.50p | 16.50p | 16.02p | 16.25p | 8439 |
| 07/12/2018 | 16.25p | 16.50p | 16.17p | 16.50p | 13112 |
| 06/12/2018 | 16.75p | 16.75p | 16.02p | 16.25p | 72225 |
| 05/12/2018 | 16.75p | 16.75p | 16.55p | 16.75p | 7381 |
| 04/12/2018 | 16.75p | 16.98p | 16.50p | 16.75p | 43460 |
| 03/12/2018 | 16.75p | 16.80p | 16.55p | 16.75p | 29997 |
| 30/11/2018 | 16.75p | 16.75p | 16.55p | 16.75p | 29898 |
| 29/11/2018 | 16.75p | 16.75p | 16.68p | 16.75p | 6000 |
| 28/11/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 27/11/2018 | 17.00p | 17.18p | 16.25p | 16.75p | 133175 |
| 26/11/2018 | 17.25p | 17.25p | 17.00p | 17.00p | 44057 |
| 23/11/2018 | 17.50p | 17.80p | 17.11p | 17.25p | 32295 |
| 22/11/2018 | 17.50p | 17.50p | 17.48p | 17.50p | 563 |
| 21/11/2018 | 17.50p | 17.90p | 17.10p | 17.50p | 4063 |
| 20/11/2018 | 17.50p | 18.00p | 17.15p | 17.50p | 13539 |
| 19/11/2018 | 17.75p | 18.00p | 17.05p | 17.50p | 140331 |
| 16/11/2018 | 17.50p | 17.90p | 17.50p | 17.50p | 1600 |
| 15/11/2018 | 17.50p | 17.70p | 17.06p | 17.50p | 61913 |
| 14/11/2018 | 17.50p | 17.80p | 17.12p | 17.50p | 53426 |
| 13/11/2018 | 17.15p | 17.50p | 17.15p | 17.50p | 170604 |
| 12/11/2018 | 16.60p | 17.00p | 16.60p | 16.90p | 42218 |
| 09/11/2018 | 16.60p | 16.80p | 16.60p | 16.60p | 91500 |
| 08/11/2018 | 16.50p | 16.60p | 16.50p | 16.60p | 0 |
| 07/11/2018 | 16.50p | 16.69p | 16.00p | 16.50p | 62929 |
| 06/11/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 5734 |
| 05/11/2018 | 16.50p | 16.70p | 16.50p | 16.50p | 19898 |
| 02/11/2018 | 16.50p | 16.70p | 16.00p | 16.50p | 20053 |
| 01/11/2018 | 16.25p | 16.80p | 16.25p | 16.50p | 14906 |
| 31/10/2018 | 16.25p | 16.40p | 16.25p | 16.25p | 6030 |
| 30/10/2018 | 16.75p | 16.75p | 16.25p | 16.25p | 47210 |
| 29/10/2018 | 16.75p | 16.75p | 16.50p | 16.75p | 10259 |
| 26/10/2018 | 16.75p | 16.75p | 16.67p | 16.75p | 30000 |
| 25/10/2018 | 16.75p | 16.75p | 16.55p | 16.75p | 9468 |
| 24/10/2018 | 16.75p | 16.75p | 16.55p | 16.75p | 34009 |
| 23/10/2018 | 16.75p | 16.75p | 16.53p | 16.75p | 10000 |
| 22/10/2018 | 16.90p | 17.60p | 16.53p | 16.75p | 33695 |
| 19/10/2018 | 16.90p | 16.90p | 16.90p | 16.90p | 0 |
| 18/10/2018 | 16.90p | 16.90p | 16.80p | 16.90p | 15075 |
| 17/10/2018 | 16.75p | 16.90p | 16.75p | 16.90p | 45000 |
| 16/10/2018 | 16.65p | 16.85p | 16.43p | 16.75p | 60240 |
*Close Price adjusted for both dividends and splits