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 Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Woodbois Limited (WBI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/06/2020 | 3.15p | 3.15p | 3.03p | 3.15p | 120000 |
| 09/06/2020 | 3.15p | 3.15p | 3.11p | 3.15p | 10000 |
| 08/06/2020 | 3.15p | 3.30p | 3.15p | 3.15p | 129536 |
| 05/06/2020 | 3.15p | 3.30p | 3.11p | 3.15p | 210422 |
| 04/06/2020 | 3.15p | 3.15p | 3.12p | 3.15p | 61117 |
| 03/06/2020 | 3.15p | 3.15p | 3.12p | 3.15p | 8454 |
| 02/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 01/06/2020 | 3.15p | 3.30p | 3.15p | 3.15p | 14789 |
| 29/05/2020 | 3.15p | 3.29p | 3.11p | 3.15p | 33106 |
| 28/05/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/05/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 26/05/2020 | 3.15p | 3.24p | 3.06p | 3.15p | 335447 |
| 25/05/2020 | 3.15p | 3.30p | 3.15p | 3.15p | 5464 |
| 22/05/2020 | 3.15p | 3.30p | 3.15p | 3.15p | 5464 |
| 21/05/2020 | 3.15p | 3.29p | 3.15p | 3.15p | 31459 |
| 20/05/2020 | 3.15p | 3.15p | 3.06p | 3.15p | 60000 |
| 19/05/2020 | 3.15p | 3.29p | 3.15p | 3.15p | 20000 |
| 18/05/2020 | 3.35p | 3.39p | 3.15p | 3.15p | 620000 |
| 15/05/2020 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 14/05/2020 | 3.30p | 3.40p | 3.30p | 3.30p | 10000 |
| 13/05/2020 | 3.30p | 3.49p | 3.26p | 3.30p | 35301 |
| 12/05/2020 | 3.50p | 3.59p | 3.43p | 3.50p | 308334 |
| 11/05/2020 | 3.35p | 3.50p | 3.35p | 3.35p | 0 |
| 08/05/2020 | 3.45p | 3.54p | 3.45p | 3.50p | 150000 |
| 07/05/2020 | 3.45p | 3.54p | 3.45p | 3.50p | 150000 |
| 06/05/2020 | 3.45p | 3.45p | 3.35p | 3.45p | 2326 |
| 05/05/2020 | 3.65p | 3.65p | 3.40p | 3.45p | 173000 |
| 04/05/2020 | 3.65p | 3.65p | 3.50p | 3.65p | 32500 |
| 01/05/2020 | 3.65p | 3.65p | 3.51p | 3.65p | 100000 |
| 30/04/2020 | 3.75p | 3.79p | 3.52p | 3.65p | 315170 |
| 29/04/2020 | 3.85p | 3.85p | 3.78p | 3.85p | 12929 |
| 28/04/2020 | 3.70p | 4.00p | 3.58p | 3.85p | 476575 |
| 27/04/2020 | 3.35p | 3.88p | 3.34p | 3.70p | 721516 |
| 24/04/2020 | 3.35p | 3.49p | 3.25p | 3.35p | 396985 |
| 23/04/2020 | 2.95p | 3.50p | 2.95p | 3.35p | 2230000 |
| 22/04/2020 | 3.20p | 3.20p | 2.80p | 2.95p | 187340 |
| 21/04/2020 | 3.20p | 3.20p | 3.01p | 3.20p | 125700 |
| 20/04/2020 | 3.05p | 3.40p | 3.03p | 3.20p | 634695 |
| 17/04/2020 | 3.05p | 3.09p | 3.00p | 3.05p | 135000 |
| 16/04/2020 | 3.10p | 3.16p | 2.80p | 3.05p | 305913 |
| 15/04/2020 | 3.10p | 3.10p | 2.85p | 3.10p | 163170 |
| 14/04/2020 | 3.10p | 3.10p | 2.85p | 3.10p | 10000 |
| 13/04/2020 | 2.90p | 3.10p | 2.90p | 3.10p | 0 |
| 10/04/2020 | 2.90p | 3.10p | 2.90p | 3.10p | 0 |
| 09/04/2020 | 2.90p | 3.10p | 2.90p | 3.10p | 0 |
| 08/04/2020 | 2.75p | 3.00p | 2.75p | 2.90p | 300000 |
| 07/04/2020 | 2.50p | 2.75p | 2.31p | 2.75p | 1246475 |
| 06/04/2020 | 2.75p | 2.75p | 2.50p | 2.50p | 1902000 |
| 03/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/04/2020 | 2.85p | 2.88p | 2.75p | 2.75p | 100091 |
| 01/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/03/2020 | 2.75p | 2.91p | 2.51p | 2.75p | 92500 |
| 30/03/2020 | 2.88p | 2.88p | 2.51p | 2.75p | 350000 |
| 27/03/2020 | 3.13p | 3.20p | 2.50p | 2.88p | 1745550 |
| 26/03/2020 | 3.25p | 3.25p | 2.80p | 3.25p | 243601 |
| 25/03/2020 | 3.25p | 3.40p | 3.06p | 3.25p | 489417 |
| 24/03/2020 | 3.13p | 3.31p | 3.00p | 3.25p | 829289 |
| 23/03/2020 | 3.13p | 3.13p | 2.70p | 3.13p | 2640448 |
| 20/03/2020 | 3.25p | 3.25p | 2.75p | 3.13p | 552922 |
| 19/03/2020 | 3.25p | 3.72p | 2.90p | 3.25p | 3250433 |
| 18/03/2020 | 2.20p | 3.15p | 2.14p | 3.00p | 4514206 |
| 17/03/2020 | 4.25p | 4.25p | 2.10p | 2.20p | 3049194 |
| 16/03/2020 | 4.90p | 4.90p | 3.50p | 4.25p | 798500 |
| 13/03/2020 | 4.75p | 4.88p | 4.75p | 4.75p | 21539 |
| 12/03/2020 | 5.00p | 5.00p | 4.50p | 4.75p | 481956 |
| 11/03/2020 | 5.25p | 5.30p | 5.00p | 5.25p | 21995 |
| 10/03/2020 | 5.50p | 5.50p | 4.80p | 5.25p | 191267 |
| 09/03/2020 | 5.50p | 5.50p | 5.05p | 5.50p | 6684 |
| 06/03/2020 | 5.60p | 5.65p | 5.30p | 5.65p | 87409 |
| 05/03/2020 | 5.60p | 5.60p | 5.20p | 5.60p | 11883 |
| 04/03/2020 | 5.60p | 5.60p | 5.20p | 5.60p | 5937 |
| 03/03/2020 | 5.50p | 5.77p | 5.42p | 5.70p | 10243 |
| 02/03/2020 | 5.70p | 5.70p | 5.40p | 5.60p | 6760000 |
| 28/02/2020 | 5.70p | 5.70p | 5.40p | 5.70p | 212825 |
| 27/02/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 10000 |
| 26/02/2020 | 5.70p | 5.70p | 5.50p | 5.70p | 0 |
| 25/02/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 1543 |
| 24/02/2020 | 5.75p | 5.75p | 5.55p | 5.70p | 60000 |
| 21/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 45000 |
| 19/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/02/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 36000 |
| 17/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/02/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 43328 |
| 12/02/2020 | 5.75p | 5.80p | 5.75p | 5.75p | 8414 |
| 11/02/2020 | 5.75p | 5.80p | 5.75p | 5.75p | 36892 |
| 10/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 55300 |
| 07/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 12634 |
| 06/02/2020 | 5.70p | 5.75p | 5.70p | 5.75p | 0 |
| 05/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 575 |
| 04/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 50396 |
| 03/02/2020 | 5.75p | 5.75p | 5.57p | 5.75p | 16661 |
| 31/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/01/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 100000 |
| 29/01/2020 | 5.70p | 5.98p | 5.57p | 5.75p | 201436 |
| 28/01/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 4167 |
| 27/01/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 370944 |
| 24/01/2020 | 5.75p | 5.75p | 5.53p | 5.70p | 10000 |
| 23/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/01/2020 | 5.70p | 5.75p | 5.70p | 5.75p | 0 |
| 21/01/2020 | 5.80p | 5.80p | 5.50p | 5.70p | 205564 |
| 20/01/2020 | 5.65p | 5.80p | 5.50p | 5.80p | 304579 |
| 17/01/2020 | 5.80p | 5.80p | 5.61p | 5.65p | 365398 |
| 16/01/2020 | 6.15p | 6.15p | 5.80p | 5.80p | 168842 |
| 15/01/2020 | 6.15p | 6.15p | 6.00p | 6.00p | 1876 |
| 14/01/2020 | 6.00p | 6.10p | 5.60p | 6.00p | 1115473 |
| 13/01/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 38555 |
| 10/01/2020 | 6.00p | 6.00p | 5.81p | 6.00p | 42126 |
| 09/01/2020 | 6.00p | 6.10p | 5.81p | 6.00p | 26624 |
| 08/01/2020 | 5.95p | 6.09p | 5.82p | 6.00p | 181967 |
| 07/01/2020 | 5.85p | 6.00p | 5.55p | 5.95p | 394181 |
| 06/01/2020 | 5.55p | 5.55p | 5.50p | 5.55p | 1290 |
| 03/01/2020 | 5.80p | 5.80p | 5.42p | 5.55p | 250880 |
| 02/01/2020 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 01/01/2020 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 31/12/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 30/12/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 21238 |
| 27/12/2019 | 5.80p | 5.80p | 5.61p | 5.80p | 101913 |
| 26/12/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 17857 |
| 25/12/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 17857 |
| 24/12/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 17857 |
| 23/12/2019 | 5.90p | 5.90p | 5.70p | 5.85p | 36642 |
| 20/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 11336 |
| 19/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 130000 |
| 18/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 100000 |
| 17/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 50000 |
| 16/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 276 |
| 13/12/2019 | 5.90p | 5.98p | 5.80p | 5.90p | 1540 |
| 12/12/2019 | 6.35p | 6.35p | 5.81p | 5.90p | 60000 |
| 11/12/2019 | 6.05p | 6.30p | 5.85p | 6.20p | 222918 |
| 10/12/2019 | 6.15p | 6.15p | 6.05p | 6.05p | 0 |
| 09/12/2019 | 6.30p | 6.30p | 6.00p | 6.15p | 55000 |
| 06/12/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 05/12/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 04/12/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 03/12/2019 | 6.30p | 6.30p | 6.00p | 6.30p | 120000 |
| 02/12/2019 | 6.30p | 6.36p | 6.05p | 6.30p | 124623 |
| 29/11/2019 | 6.30p | 6.30p | 6.06p | 6.30p | 19756 |
| 28/11/2019 | 6.05p | 6.05p | 5.93p | 6.05p | 11465 |
| 27/11/2019 | 6.05p | 6.10p | 6.05p | 6.05p | 2132 |
| 26/11/2019 | 6.15p | 6.15p | 5.60p | 6.05p | 867904 |
| 25/11/2019 | 6.15p | 6.30p | 6.01p | 6.15p | 1027000 |
| 22/11/2019 | 6.25p | 6.25p | 6.00p | 6.15p | 100000 |
| 21/11/2019 | 6.40p | 6.40p | 6.01p | 6.25p | 53316 |
| 20/11/2019 | 6.40p | 6.40p | 6.14p | 6.40p | 465000 |
| 19/11/2019 | 6.25p | 6.40p | 6.25p | 6.40p | 0 |
| 18/11/2019 | 6.65p | 6.65p | 6.25p | 6.25p | 175000 |
| 15/11/2019 | 6.65p | 6.65p | 6.55p | 6.65p | 100000 |
| 14/11/2019 | 6.60p | 6.79p | 6.60p | 6.65p | 708 |
| 13/11/2019 | 6.85p | 6.85p | 6.60p | 6.60p | 80000 |
| 12/11/2019 | 6.75p | 6.99p | 6.71p | 6.85p | 1481607 |
| 11/11/2019 | 6.60p | 6.99p | 6.60p | 6.80p | 1221908 |
| 08/11/2019 | 6.10p | 6.76p | 6.10p | 6.60p | 1393277 |
| 07/11/2019 | 5.95p | 6.20p | 5.95p | 6.15p | 185000 |
| 06/11/2019 | 5.60p | 6.00p | 5.60p | 6.00p | 1120742 |
| 05/11/2019 | 5.55p | 5.70p | 5.51p | 5.60p | 193629 |
| 04/11/2019 | 5.50p | 5.55p | 5.35p | 5.55p | 260000 |
| 01/11/2019 | 5.55p | 5.55p | 5.33p | 5.50p | 131543 |
| 31/10/2019 | 5.65p | 5.65p | 5.33p | 5.55p | 523036 |
| 30/10/2019 | 5.60p | 5.65p | 5.50p | 5.65p | 60939 |
| 29/10/2019 | 5.70p | 5.70p | 5.50p | 5.60p | 105538 |
| 28/10/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 25/10/2019 | 5.65p | 5.75p | 5.65p | 5.70p | 300000 |
| 24/10/2019 | 5.65p | 5.75p | 5.00p | 5.65p | 522000 |
| 23/10/2019 | 5.65p | 5.65p | 5.20p | 5.65p | 473792 |
| 22/10/2019 | 5.25p | 5.65p | 5.25p | 5.65p | 992002 |
| 21/10/2019 | 5.25p | 5.25p | 5.05p | 5.25p | 100000 |
| 18/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 5181 |
| 17/10/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 10826 |
| 15/10/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 17857 |
| 14/10/2019 | 5.25p | 5.30p | 5.05p | 5.25p | 21888 |
| 11/10/2019 | 5.25p | 5.34p | 5.04p | 5.25p | 124396 |
| 10/10/2019 | 5.05p | 5.30p | 4.91p | 5.25p | 751461 |
| 09/10/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 08/10/2019 | 4.95p | 4.95p | 4.80p | 4.95p | 3149 |
| 07/10/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 04/10/2019 | 4.95p | 5.03p | 4.95p | 4.95p | 9915 |
| 03/10/2019 | 4.95p | 4.95p | 4.80p | 4.95p | 37969 |
| 02/10/2019 | 5.00p | 5.00p | 4.80p | 4.95p | 77105 |
| 01/10/2019 | 5.00p | 5.00p | 4.90p | 5.00p | 91530 |
| 30/09/2019 | 4.95p | 5.00p | 4.90p | 5.00p | 41020 |
| 27/09/2019 | 5.10p | 5.10p | 5.00p | 5.00p | 28311 |
| 26/09/2019 | 5.20p | 5.20p | 5.00p | 5.10p | 585718 |
| 25/09/2019 | 5.15p | 5.20p | 4.94p | 5.20p | 212237 |
| 24/09/2019 | 5.30p | 5.30p | 4.90p | 5.20p | 1517224 |
| 23/09/2019 | 5.30p | 5.30p | 5.20p | 5.30p | 100769 |
| 20/09/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 906 |
| 19/09/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 56500 |
| 18/09/2019 | 5.45p | 5.45p | 5.30p | 5.30p | 101788 |
| 17/09/2019 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 16/09/2019 | 5.45p | 5.45p | 5.45p | 5.45p | 1000000 |
| 13/09/2019 | 5.45p | 5.45p | 5.41p | 5.45p | 57058 |
| 12/09/2019 | 5.45p | 5.45p | 5.40p | 5.45p | 11160 |
| 11/09/2019 | 5.60p | 5.60p | 5.43p | 5.45p | 160542 |
| 10/09/2019 | 5.60p | 5.60p | 5.40p | 5.60p | 80278 |
| 09/09/2019 | 5.60p | 5.60p | 5.35p | 5.60p | 203164 |
| 06/09/2019 | 5.60p | 5.60p | 5.40p | 5.60p | 416860 |
| 05/09/2019 | 5.60p | 5.60p | 5.41p | 5.60p | 276 |
*Close Price adjusted for both dividends and splits