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 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
- Hold Glenveagh Properties (CDI) (GLV) by Deutsche Bank
Worthington Group (WRN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 12/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 11/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 10/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 09/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 06/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 05/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 04/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 03/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 02/09/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 30/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 29/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 28/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 27/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 23/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 22/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 21/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 20/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 19/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 16/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 15/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 14/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 13/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 12/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 09/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 08/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 07/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 06/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 05/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 02/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 01/08/2013 | 3.25p | 3.75p | 3.00p | 3.25p | 0 |
| 31/07/2013 | 3.50p | 3.75p | 3.00p | 3.25p | 0 |
| 30/07/2013 | 3.50p | 3.75p | 3.00p | 3.50p | 0 |
| 29/07/2013 | 3.50p | 3.75p | 3.00p | 3.50p | 0 |
| 26/07/2013 | 3.50p | 3.75p | 3.00p | 3.50p | 0 |
| 25/07/2013 | 3.75p | 3.75p | 3.00p | 3.50p | 15125 |
| 24/07/2013 | 3.75p | 3.75p | 2.60p | 3.75p | 100000 |
| 23/07/2013 | 3.75p | 3.75p | 3.00p | 3.75p | 10300 |
| 22/07/2013 | 3.75p | 4.07p | 3.75p | 3.75p | 0 |
| 19/07/2013 | 3.75p | 4.07p | 3.75p | 3.75p | 0 |
| 18/07/2013 | 3.75p | 4.07p | 3.75p | 3.75p | 0 |
| 17/07/2013 | 3.75p | 4.07p | 3.75p | 3.75p | 0 |
| 16/07/2013 | 3.75p | 4.07p | 3.75p | 3.75p | 0 |
| 15/07/2013 | 3.75p | 4.07p | 3.75p | 3.75p | 14060 |
| 12/07/2013 | 3.50p | 3.98p | 3.50p | 3.75p | 60000 |
| 11/07/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 250 |
| 10/07/2013 | 3.50p | 3.50p | 3.11p | 3.50p | 0 |
| 09/07/2013 | 3.50p | 3.50p | 3.11p | 3.50p | 27777 |
| 08/07/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 0 |
| 05/07/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 0 |
| 04/07/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 0 |
| 03/07/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 0 |
| 02/07/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 0 |
| 01/07/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 0 |
| 28/06/2013 | 3.50p | 3.50p | 3.16p | 3.50p | 220 |
| 27/06/2013 | 3.75p | 3.75p | 3.24p | 3.50p | 656 |
| 26/06/2013 | 3.75p | 3.94p | 3.63p | 3.75p | 0 |
| 25/06/2013 | 3.75p | 3.94p | 3.63p | 3.75p | 0 |
| 24/06/2013 | 3.63p | 3.94p | 3.63p | 3.75p | 10000 |
| 21/06/2013 | 3.63p | 3.75p | 3.63p | 3.63p | 40000 |
| 20/06/2013 | 3.63p | 3.63p | 3.13p | 3.63p | 696 |
| 19/06/2013 | 3.63p | 3.95p | 3.13p | 3.63p | 0 |
| 18/06/2013 | 3.63p | 3.95p | 3.13p | 3.63p | 0 |
| 17/06/2013 | 3.63p | 3.95p | 3.13p | 3.63p | 0 |
| 14/06/2013 | 3.63p | 3.95p | 3.13p | 3.63p | 0 |
| 13/06/2013 | 3.63p | 3.95p | 3.13p | 3.63p | 30000 |
| 12/06/2013 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 11/06/2013 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 10/06/2013 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 07/06/2013 | 3.88p | 3.88p | 3.50p | 3.63p | 20500 |
| 06/06/2013 | 3.88p | 4.25p | 3.88p | 3.88p | 0 |
| 05/06/2013 | 3.88p | 4.25p | 3.88p | 3.88p | 0 |
| 04/06/2013 | 4.25p | 4.25p | 3.88p | 3.88p | 590 |
| 03/06/2013 | 4.25p | 4.50p | 4.05p | 4.25p | 0 |
| 31/05/2013 | 4.50p | 4.50p | 4.05p | 4.25p | 0 |
| 30/05/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 5703 |
| 29/05/2013 | 5.50p | 5.50p | 4.00p | 4.50p | 30000 |
| 28/05/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 10000 |
| 24/05/2013 | 5.50p | 5.75p | 5.05p | 5.50p | 0 |
| 23/05/2013 | 5.50p | 5.75p | 5.05p | 5.50p | 0 |
| 22/05/2013 | 5.50p | 5.75p | 5.05p | 5.50p | 0 |
| 21/05/2013 | 5.75p | 5.75p | 5.05p | 5.50p | 0 |
| 20/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 17/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 16/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 15/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 14/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 700 |
| 13/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 10/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 09/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 08/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 07/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 03/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 0 |
| 02/05/2013 | 5.75p | 5.75p | 5.05p | 5.75p | 5000 |
| 01/05/2013 | 5.75p | 5.75p | 5.00p | 5.75p | 0 |
| 30/04/2013 | 5.00p | 5.75p | 5.00p | 5.75p | 36529 |
| 29/04/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 0 |
| 26/04/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 0 |
| 25/04/2013 | 4.50p | 5.00p | 4.50p | 5.00p | 100000 |
| 24/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 0 |
| 23/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 0 |
| 22/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 4000 |
| 19/04/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 18/04/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 17/04/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 172222 |
| 16/04/2013 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2013 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/04/2013 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/04/2013 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/04/2013 | 4.50p | 4.50p | 4.50p | 4.50p | 16000 |
| 09/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 0 |
| 08/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 0 |
| 05/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 0 |
| 04/04/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 225 |
| 03/04/2013 | 4.50p | 4.65p | 4.50p | 4.50p | 0 |
| 02/04/2013 | 4.50p | 4.65p | 4.50p | 4.50p | 0 |
| 28/03/2013 | 4.50p | 4.65p | 4.50p | 4.50p | 0 |
| 27/03/2013 | 4.50p | 4.65p | 4.50p | 4.50p | 13000 |
| 26/03/2013 | 4.50p | 5.05p | 4.05p | 4.50p | 0 |
| 25/03/2013 | 4.75p | 5.05p | 4.05p | 4.50p | 0 |
| 22/03/2013 | 4.75p | 5.05p | 4.05p | 4.75p | 0 |
| 21/03/2013 | 4.75p | 5.05p | 4.05p | 4.75p | 0 |
| 20/03/2013 | 4.75p | 5.05p | 4.05p | 4.75p | 28405 |
| 19/03/2013 | 4.50p | 5.00p | 4.13p | 4.75p | 53889 |
| 18/03/2013 | 4.63p | 4.63p | 4.05p | 4.50p | 10000 |
| 15/03/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 0 |
| 14/03/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 13600 |
| 13/03/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 0 |
| 12/03/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 0 |
| 11/03/2013 | 4.63p | 4.63p | 4.00p | 4.63p | 50000 |
| 08/03/2013 | 4.63p | 4.93p | 4.00p | 4.63p | 115145 |
| 07/03/2013 | 4.63p | 4.93p | 4.63p | 4.63p | 5000 |
| 06/03/2013 | 4.63p | 4.95p | 4.63p | 4.63p | 15922 |
| 05/03/2013 | 5.25p | 5.25p | 4.00p | 4.63p | 50000 |
| 04/03/2013 | 5.25p | 5.75p | 5.00p | 5.25p | 0 |
| 01/03/2013 | 5.25p | 5.75p | 5.00p | 5.25p | 0 |
| 28/02/2013 | 5.75p | 5.75p | 5.00p | 5.25p | 27137 |
| 27/02/2013 | 6.75p | 6.75p | 5.00p | 5.75p | 225200 |
| 26/02/2013 | 6.75p | 6.75p | 6.15p | 6.75p | 0 |
| 25/02/2013 | 6.75p | 6.75p | 6.15p | 6.75p | 12500 |
| 22/02/2013 | 6.75p | 7.10p | 6.75p | 6.75p | 97973 |
| 21/02/2013 | 6.75p | 7.09p | 6.75p | 6.75p | 84626 |
| 20/02/2013 | 6.75p | 7.00p | 6.01p | 6.75p | 0 |
| 19/02/2013 | 6.75p | 7.00p | 6.01p | 6.75p | 0 |
| 18/02/2013 | 6.75p | 7.00p | 6.01p | 6.75p | 0 |
| 15/02/2013 | 6.75p | 7.00p | 6.01p | 6.75p | 0 |
| 14/02/2013 | 6.75p | 7.00p | 6.01p | 6.75p | 0 |
| 13/02/2013 | 7.00p | 7.00p | 6.01p | 6.75p | 5000 |
| 12/02/2013 | 7.00p | 7.05p | 6.01p | 7.00p | 306137 |
| 11/02/2013 | 7.00p | 7.25p | 7.00p | 7.00p | 600000 |
| 08/02/2013 | 7.00p | 7.25p | 6.00p | 7.00p | 6137 |
| 07/02/2013 | 7.00p | 7.40p | 7.00p | 7.00p | 975000 |
| 06/02/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 05/02/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 04/02/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 1057 |
| 01/02/2013 | 7.00p | 7.39p | 7.00p | 7.00p | 50000 |
| 31/01/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 350 |
| 30/01/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 425 |
| 29/01/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 28/01/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 25/01/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 20784 |
| 24/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 600 |
| 23/01/2013 | 7.00p | 7.40p | 7.00p | 7.00p | 3341 |
| 22/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 0 |
| 21/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 1795 |
| 18/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 3696 |
| 17/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 3657 |
| 16/01/2013 | 7.00p | 7.65p | 7.00p | 7.00p | 37500 |
| 15/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 5868 |
| 14/01/2013 | 7.00p | 7.00p | 6.25p | 7.00p | 1000 |
| 11/01/2013 | 7.00p | 7.25p | 6.00p | 7.00p | 0 |
| 10/01/2013 | 6.75p | 7.25p | 6.00p | 7.00p | 70833 |
| 09/01/2013 | 5.50p | 6.75p | 5.50p | 6.75p | 19771 |
| 08/01/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 07/01/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 04/01/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 8549 |
| 03/01/2013 | 5.25p | 5.40p | 5.25p | 5.25p | 1624 |
| 02/01/2013 | 5.25p | 5.40p | 5.00p | 5.25p | 0 |
| 31/12/2012 | 5.25p | 5.40p | 5.00p | 5.25p | 0 |
| 28/12/2012 | 5.25p | 5.40p | 5.00p | 5.25p | 0 |
| 27/12/2012 | 5.25p | 5.40p | 5.00p | 5.25p | 0 |
| 24/12/2012 | 5.25p | 5.40p | 5.00p | 5.25p | 10081 |
| 21/12/2012 | 5.25p | 5.40p | 5.25p | 5.25p | 5316 |
| 20/12/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 4001955 |
| 19/12/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 18/12/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 17/12/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 184 |
| 14/12/2012 | 5.25p | 5.40p | 5.00p | 5.25p | 1904 |
| 13/12/2012 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 12/12/2012 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 11/12/2012 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 10/12/2012 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 07/12/2012 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 06/12/2012 | 5.50p | 5.50p | 5.25p | 5.25p | 35000 |
| 05/12/2012 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 04/12/2012 | 5.50p | 5.75p | 5.50p | 5.50p | 8549 |
| 03/12/2012 | 5.50p | 7.00p | 4.75p | 5.50p | 0 |
| 30/11/2012 | 7.00p | 7.00p | 4.75p | 5.50p | 81641 |
| 29/11/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 28/11/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 357 |
*Close Price adjusted for both dividends and splits