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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
W Resources (WRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 195175 |
| 16/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 662 |
| 11/12/2008 | 62.50p | 63.00p | 62.50p | 62.50p | 0 |
| 10/12/2008 | 62.50p | 63.00p | 62.50p | 62.50p | 0 |
| 09/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 500 |
| 04/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 10000 |
| 03/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 4450 |
| 02/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 100 |
| 01/12/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 2057 |
| 28/11/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 800 |
| 27/11/2008 | 75.00p | 75.00p | 62.50p | 62.50p | 0 |
| 26/11/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 575 |
| 25/11/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 6200 |
| 24/11/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/11/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 150 |
| 20/11/2008 | 87.50p | 87.50p | 75.00p | 75.00p | 400 |
| 19/11/2008 | 100.00p | 100.00p | 87.50p | 87.50p | 2097 |
| 18/11/2008 | 112.50p | 112.50p | 112.50p | 112.50p | 2828 |
| 17/11/2008 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/11/2008 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/11/2008 | 112.50p | 112.50p | 112.00p | 112.50p | 0 |
| 12/11/2008 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/11/2008 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/11/2008 | 125.00p | 125.00p | 112.50p | 112.50p | 4745 |
| 07/11/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 29 |
| 06/11/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 500 |
| 05/11/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 102 |
| 04/11/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 2000 |
| 03/11/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 116 |
| 31/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 424 |
| 23/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 499 |
| 21/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 535 |
| 20/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 38 |
| 15/10/2008 | 137.50p | 137.50p | 137.50p | 137.50p | 15 |
| 14/10/2008 | 125.00p | 137.50p | 125.00p | 137.50p | 3114 |
| 13/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/10/2008 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/10/2008 | 150.00p | 150.00p | 137.50p | 137.50p | 0 |
| 08/10/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 206 |
| 07/10/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 828 |
| 06/10/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 100 |
| 03/10/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 2100 |
| 02/10/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 204 |
| 01/10/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/09/2008 | 162.50p | 163.00p | 150.00p | 150.00p | 862 |
| 29/09/2008 | 175.00p | 175.00p | 162.50p | 162.50p | 1500 |
| 26/09/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 206 |
| 25/09/2008 | 175.00p | 175.00p | 175.00p | 175.00p | 115 |
| 24/09/2008 | 187.50p | 187.00p | 175.00p | 175.00p | 3310 |
| 23/09/2008 | 187.50p | 187.50p | 187.00p | 187.50p | 0 |
| 22/09/2008 | 200.00p | 200.00p | 187.50p | 187.50p | 2400 |
| 19/09/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/09/2008 | 187.50p | 200.00p | 187.00p | 200.00p | 1554 |
| 17/09/2008 | 200.00p | 200.00p | 187.00p | 187.50p | 242 |
| 16/09/2008 | 212.50p | 212.50p | 200.00p | 200.00p | 485 |
| 15/09/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 200 |
| 12/09/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 20 |
| 11/09/2008 | 212.50p | 213.00p | 212.50p | 212.50p | 0 |
| 10/09/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 2067 |
| 09/09/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 6200 |
| 08/09/2008 | 225.00p | 225.00p | 212.50p | 212.50p | 0 |
| 05/09/2008 | 237.50p | 237.50p | 225.00p | 225.00p | 1327 |
| 04/09/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/09/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 393 |
| 02/09/2008 | 287.50p | 287.50p | 237.50p | 237.50p | 2946 |
| 01/09/2008 | 300.00p | 300.00p | 287.50p | 287.50p | 2426 |
| 29/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 722 |
| 28/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 40 |
| 27/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 1100 |
| 26/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 50 |
| 22/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 410 |
| 21/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 3490 |
| 19/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 144 |
| 15/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 53 |
| 14/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 250 |
| 13/08/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 435 |
| 12/08/2008 | 250.00p | 287.50p | 250.00p | 287.50p | 970 |
| 11/08/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 542 |
| 08/08/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/08/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/08/2008 | 250.00p | 250.00p | 237.50p | 250.00p | 781 |
| 05/08/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/08/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/08/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 2245 |
| 31/07/2008 | 262.50p | 262.00p | 250.00p | 250.00p | 203 |
| 30/07/2008 | 262.50p | 275.00p | 250.00p | 250.00p | 550 |
| 29/07/2008 | 225.00p | 262.50p | 225.00p | 262.50p | 4044 |
| 28/07/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 1 |
| 25/07/2008 | 212.50p | 225.00p | 213.00p | 225.00p | 507 |
| 24/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/07/2008 | 200.00p | 212.50p | 200.00p | 212.50p | 270 |
| 22/07/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 484 |
| 21/07/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 271 |
| 18/07/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 200 |
| 17/07/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 431 |
| 16/07/2008 | 200.00p | 200.00p | 200.00p | 200.00p | 1716 |
| 15/07/2008 | 237.50p | 237.50p | 200.00p | 200.00p | 1801 |
| 14/07/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 400 |
| 11/07/2008 | 262.50p | 262.50p | 237.50p | 237.50p | 2144 |
| 10/07/2008 | 250.00p | 262.50p | 225.00p | 262.50p | 18500 |
| 09/07/2008 | 250.00p | 275.00p | 237.50p | 250.00p | 619 |
| 08/07/2008 | 275.00p | 275.00p | 237.50p | 250.00p | 2070 |
| 07/07/2008 | 275.00p | 325.00p | 275.00p | 275.00p | 1821 |
| 04/07/2008 | 275.00p | 287.50p | 275.00p | 287.50p | 632 |
| 03/07/2008 | 287.50p | 300.00p | 275.00p | 275.00p | 1139 |
| 02/07/2008 | 312.50p | 325.00p | 287.50p | 287.50p | 6800 |
| 01/07/2008 | 325.00p | 325.00p | 312.50p | 312.50p | 1329 |
| 30/06/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 191 |
| 27/06/2008 | 312.50p | 325.00p | 312.50p | 325.00p | 6335 |
| 26/06/2008 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 25/06/2008 | 312.50p | 312.50p | 312.50p | 312.50p | 63 |
| 24/06/2008 | 312.50p | 337.50p | 312.50p | 312.50p | 838 |
| 23/06/2008 | 312.50p | 362.50p | 312.50p | 312.50p | 276 |
| 20/06/2008 | 312.50p | 312.50p | 312.50p | 312.50p | 19185 |
| 19/06/2008 | 312.50p | 312.50p | 312.50p | 312.50p | 277 |
| 18/06/2008 | 325.00p | 325.00p | 312.50p | 312.50p | 313 |
| 17/06/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 596 |
| 16/06/2008 | 337.50p | 337.50p | 325.00p | 325.00p | 341 |
| 13/06/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 750 |
| 12/06/2008 | 337.50p | 337.50p | 300.00p | 337.50p | 1280 |
| 11/06/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 77 |
| 10/06/2008 | 337.50p | 362.50p | 325.00p | 337.50p | 139 |
| 09/06/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 658 |
| 06/06/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 570 |
| 05/06/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 790 |
| 04/06/2008 | 325.00p | 337.50p | 325.00p | 337.50p | 10 |
| 03/06/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 448 |
| 02/06/2008 | 337.50p | 362.50p | 337.50p | 337.50p | 147 |
| 30/05/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 1909 |
| 29/05/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 2009 |
| 28/05/2008 | 312.50p | 337.50p | 312.50p | 337.50p | 3923 |
| 27/05/2008 | 262.50p | 312.50p | 262.50p | 312.50p | 4133 |
| 23/05/2008 | 262.50p | 262.50p | 262.50p | 262.50p | 193 |
| 22/05/2008 | 262.50p | 262.50p | 262.50p | 262.50p | 10 |
| 21/05/2008 | 250.00p | 262.50p | 250.00p | 262.50p | 2000 |
| 20/05/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/05/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 990 |
| 16/05/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 202 |
| 15/05/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 350 |
| 14/05/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 480 |
| 13/05/2008 | 262.50p | 262.50p | 250.00p | 250.00p | 1000 |
| 12/05/2008 | 262.50p | 262.50p | 250.00p | 262.50p | 1380 |
| 09/05/2008 | 275.00p | 275.00p | 262.50p | 262.50p | 61 |
| 08/05/2008 | 287.50p | 287.50p | 275.00p | 275.00p | 500 |
| 07/05/2008 | 287.50p | 287.50p | 287.50p | 287.50p | 106 |
| 06/05/2008 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 02/05/2008 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/05/2008 | 300.00p | 300.00p | 275.00p | 287.50p | 300 |
| 30/04/2008 | 325.00p | 325.00p | 300.00p | 300.00p | 1700 |
| 29/04/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 229 |
| 28/04/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 25/04/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 95 |
| 24/04/2008 | 325.00p | 362.50p | 325.00p | 325.00p | 1075 |
| 23/04/2008 | 325.00p | 362.50p | 325.00p | 325.00p | 1750 |
| 22/04/2008 | 325.00p | 362.50p | 325.00p | 325.00p | 100 |
| 21/04/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 512 |
| 18/04/2008 | 325.00p | 362.50p | 325.00p | 325.00p | 859 |
| 17/04/2008 | 362.50p | 387.50p | 325.00p | 325.00p | 7254 |
| 16/04/2008 | 237.50p | 362.50p | 237.50p | 362.50p | 17638 |
| 15/04/2008 | 237.50p | 250.00p | 237.50p | 237.50p | 890 |
| 14/04/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 24 |
| 11/04/2008 | 250.00p | 250.00p | 237.50p | 237.50p | 1320 |
| 10/04/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/04/2008 | 250.00p | 250.00p | 225.00p | 250.00p | 0 |
| 08/04/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 625 |
| 07/04/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 867 |
| 04/04/2008 | 250.00p | 275.00p | 250.00p | 250.00p | 2814 |
| 03/04/2008 | 275.00p | 287.50p | 250.00p | 250.00p | 2774 |
| 02/04/2008 | 300.00p | 300.00p | 262.50p | 275.00p | 2890 |
| 01/04/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 820 |
| 31/03/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 204 |
| 28/03/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 359 |
| 27/03/2008 | 300.00p | 325.00p | 300.00p | 300.00p | 102 |
| 26/03/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 963 |
| 25/03/2008 | 325.00p | 325.00p | 300.00p | 300.00p | 195 |
| 20/03/2008 | 337.50p | 337.50p | 325.00p | 325.00p | 1000 |
| 19/03/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 497 |
| 18/03/2008 | 337.50p | 337.50p | 325.00p | 337.50p | 575 |
| 17/03/2008 | 337.50p | 337.50p | 312.50p | 337.50p | 509 |
| 14/03/2008 | 337.50p | 337.50p | 325.00p | 337.50p | 201 |
| 13/03/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 700 |
| 12/03/2008 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 11/03/2008 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 10/03/2008 | 337.50p | 337.50p | 337.50p | 337.50p | 577 |
| 07/03/2008 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
| 06/03/2008 | 350.00p | 387.50p | 337.50p | 337.50p | 451 |
*Close Price adjusted for both dividends and splits