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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Arkle Resources (CDI) (ARK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2014 | 4.63p | 5.00p | 4.63p | 4.63p | 945 |
| 03/03/2014 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
| 28/02/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 6500 |
| 27/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 1000 |
| 26/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 0 |
| 25/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 0 |
| 24/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 5000 |
| 21/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 0 |
| 20/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 2874 |
| 19/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 3000 |
| 18/02/2014 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 17/02/2014 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 14/02/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 12000 |
| 13/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 0 |
| 12/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 0 |
| 11/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 0 |
| 10/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 4943 |
| 07/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 06/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 05/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 04/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 4500 |
| 03/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 3260 |
| 31/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 30/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 29/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 28/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 27/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 24/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 23/01/2014 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 22/01/2014 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 21/01/2014 | 4.88p | 4.88p | 4.80p | 4.88p | 100000 |
| 20/01/2014 | 5.00p | 5.13p | 4.88p | 4.88p | 0 |
| 17/01/2014 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 16/01/2014 | 5.13p | 5.13p | 5.00p | 5.00p | 10000 |
| 15/01/2014 | 5.13p | 5.13p | 4.99p | 5.13p | 0 |
| 14/01/2014 | 5.13p | 5.13p | 4.99p | 5.13p | 5500 |
| 13/01/2014 | 5.13p | 5.13p | 5.02p | 5.13p | 0 |
| 10/01/2014 | 5.13p | 5.13p | 5.02p | 5.13p | 981 |
| 09/01/2014 | 5.13p | 5.13p | 5.02p | 5.13p | 1000 |
| 08/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 203 |
| 07/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 06/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 19109 |
| 03/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 32000 |
| 02/01/2014 | 5.13p | 5.75p | 5.00p | 5.13p | 0 |
| 31/12/2013 | 5.13p | 5.75p | 5.00p | 5.13p | 0 |
| 30/12/2013 | 5.13p | 5.75p | 5.00p | 5.13p | 0 |
| 27/12/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 2617 |
| 24/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 0 |
| 23/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 16600 |
| 20/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 0 |
| 19/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 8000 |
| 18/12/2013 | 5.13p | 5.75p | 5.02p | 5.13p | 0 |
| 17/12/2013 | 5.13p | 5.75p | 5.02p | 5.75p | 0 |
| 16/12/2013 | 5.13p | 5.13p | 5.02p | 5.13p | 0 |
| 13/12/2013 | 5.13p | 5.13p | 5.02p | 5.13p | 4832 |
| 12/12/2013 | 5.13p | 5.13p | 5.02p | 5.13p | 750 |
| 11/12/2013 | 5.13p | 5.75p | 5.10p | 5.75p | 0 |
| 10/12/2013 | 5.13p | 5.75p | 5.10p | 5.13p | 0 |
| 09/12/2013 | 5.13p | 5.75p | 5.10p | 5.13p | 0 |
| 06/12/2013 | 5.13p | 5.75p | 5.10p | 5.75p | 0 |
| 05/12/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 04/12/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 5026 |
| 03/12/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 02/12/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 29/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 28/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 27/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 50000 |
| 26/11/2013 | 5.13p | 5.13p | 5.03p | 5.13p | 15000 |
| 25/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 22/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 21/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 20/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 4000 |
| 19/11/2013 | 5.13p | 5.25p | 5.03p | 5.13p | 0 |
| 18/11/2013 | 5.13p | 5.25p | 5.03p | 5.13p | 16000 |
| 15/11/2013 | 5.13p | 5.85p | 5.00p | 5.13p | 0 |
| 14/11/2013 | 5.00p | 5.85p | 5.00p | 5.13p | 173693 |
| 13/11/2013 | 4.88p | 5.20p | 4.88p | 5.00p | 0 |
| 12/11/2013 | 4.88p | 5.20p | 4.88p | 4.88p | 41707 |
| 11/11/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 08/11/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 07/11/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 7500 |
| 06/11/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 05/11/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 04/11/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 47500 |
| 01/11/2013 | 4.88p | 5.00p | 4.75p | 4.88p | 50000 |
| 31/10/2013 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 30/10/2013 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 29/10/2013 | 4.75p | 4.90p | 4.75p | 4.88p | 0 |
| 28/10/2013 | 4.88p | 4.90p | 4.75p | 4.75p | 30000 |
| 25/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 24/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 8500 |
| 23/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 2301 |
| 22/10/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 2851 |
| 21/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 18/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 17/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 16/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 15/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 14/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 11/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 10/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 09/10/2013 | 4.88p | 5.25p | 4.75p | 5.25p | 0 |
| 08/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 1000 |
| 07/10/2013 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
| 04/10/2013 | 5.00p | 5.00p | 4.75p | 4.88p | 0 |
| 03/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 5000 |
| 02/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 18238 |
| 01/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 30/09/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 28000 |
| 27/09/2013 | 5.00p | 5.25p | 4.75p | 5.00p | 0 |
| 26/09/2013 | 5.00p | 5.25p | 4.75p | 5.00p | 0 |
| 25/09/2013 | 5.25p | 5.25p | 4.75p | 5.13p | 27500 |
| 24/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 23/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5500 |
| 20/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 150000 |
| 19/09/2013 | 5.13p | 5.25p | 5.13p | 5.25p | 20000 |
| 18/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 17/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 16/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 2200 |
| 13/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 0 |
| 12/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 0 |
| 11/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 20000 |
| 10/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 24721 |
| 09/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 06/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 05/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 12000 |
| 04/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 03/09/2013 | 5.25p | 5.25p | 4.75p | 5.13p | 42459 |
| 02/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4000 |
| 30/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 29/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 28/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 27/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 23/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 963 |
| 22/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 21/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 40000 |
| 20/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 17634 |
| 19/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1519 |
| 16/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 15/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 14/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 13/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 9634 |
| 12/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1140 |
| 09/08/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 10000 |
| 08/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 07/08/2013 | 5.38p | 5.50p | 5.00p | 5.25p | 0 |
| 06/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 05/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 02/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 1700 |
| 01/08/2013 | 5.38p | 5.38p | 5.01p | 5.38p | 35454 |
| 31/07/2013 | 5.38p | 5.38p | 5.01p | 5.38p | 1858 |
| 30/07/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 9000 |
| 29/07/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 26/07/2013 | 5.25p | 5.38p | 5.00p | 5.38p | 0 |
| 25/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 24/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 23/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 22/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 19/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 18/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 17/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 16/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 15/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 12/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 3000 |
| 11/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 10/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 09/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 08/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 05/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 6742 |
| 04/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 3000 |
| 03/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4200 |
| 02/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 01/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 28/06/2013 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 27/06/2013 | 5.25p | 5.25p | 5.20p | 5.25p | 12000 |
| 26/06/2013 | 5.38p | 5.38p | 5.01p | 5.25p | 3000 |
| 25/06/2013 | 5.38p | 5.38p | 5.08p | 5.38p | 25000 |
| 24/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 21/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 20/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 19/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 18/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 25000 |
| 17/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 14/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 13/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 12/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 11/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 10/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 07/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 06/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 37500 |
| 05/06/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 8000 |
| 04/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 32000 |
| 03/06/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 0 |
| 31/05/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 2500 |
| 30/05/2013 | 5.38p | 5.50p | 5.25p | 5.38p | 0 |
| 29/05/2013 | 5.50p | 5.50p | 5.25p | 5.38p | 25000 |
| 28/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 24/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 23/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 4322 |
| 22/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits