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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Arkle Resources (CDI) (ARK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 0 |
| 21/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 2000 |
| 20/05/2013 | 5.63p | 5.75p | 5.50p | 5.50p | 0 |
| 17/05/2013 | 5.75p | 5.75p | 5.51p | 5.75p | 28000 |
| 16/05/2013 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 15/05/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 13910 |
| 14/05/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 13/05/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 10/05/2013 | 5.88p | 5.90p | 5.75p | 5.75p | 50000 |
| 09/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 08/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 07/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 03/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 02/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 01/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 30/04/2013 | 5.75p | 5.88p | 5.75p | 5.88p | 25000 |
| 29/04/2013 | 5.63p | 5.87p | 5.63p | 5.75p | 95348 |
| 26/04/2013 | 5.63p | 5.79p | 5.50p | 5.63p | 28000 |
| 25/04/2013 | 5.63p | 6.13p | 5.63p | 5.63p | 0 |
| 24/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 20843 |
| 23/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 22/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 50000 |
| 19/04/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 18/04/2013 | 6.00p | 6.25p | 6.00p | 6.13p | 101084 |
| 17/04/2013 | 5.75p | 6.50p | 5.75p | 6.00p | 53000 |
| 16/04/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 25000 |
| 15/04/2013 | 5.75p | 5.75p | 5.75p | 5.75p | 7901 |
| 12/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 62000 |
| 11/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 0 |
| 10/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 104043 |
| 09/04/2013 | 5.75p | 5.95p | 5.64p | 5.75p | 105000 |
| 08/04/2013 | 5.63p | 6.00p | 5.60p | 5.75p | 291320 |
| 05/04/2013 | 6.00p | 6.00p | 5.25p | 5.63p | 1577991 |
| 04/04/2013 | 6.25p | 6.25p | 6.00p | 6.00p | 5000 |
| 03/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 74270 |
| 02/04/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 43741 |
| 28/03/2013 | 7.25p | 7.25p | 6.00p | 6.38p | 375500 |
| 27/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 26/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 25/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 86744 |
| 22/03/2013 | 7.00p | 7.25p | 6.25p | 7.25p | 250000 |
| 21/03/2013 | 7.00p | 7.25p | 6.75p | 7.00p | 0 |
| 20/03/2013 | 7.25p | 7.25p | 6.75p | 7.00p | 60000 |
| 19/03/2013 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 18/03/2013 | 7.50p | 7.50p | 7.25p | 7.25p | 28000 |
| 15/03/2013 | 7.50p | 7.50p | 7.42p | 7.50p | 0 |
| 14/03/2013 | 7.50p | 7.50p | 7.42p | 7.50p | 22906 |
| 13/03/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 126670 |
| 12/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 11/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 08/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 10000 |
| 07/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 4000 |
| 06/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 10000 |
| 05/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 25000 |
| 04/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 2000 |
| 01/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 28/02/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 27477 |
| 27/02/2013 | 7.75p | 7.75p | 7.10p | 7.50p | 31012 |
| 26/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 25000 |
| 25/02/2013 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 22/02/2013 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 21/02/2013 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/02/2013 | 7.75p | 7.75p | 7.75p | 7.75p | 1200 |
| 19/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 18/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 15/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 45000 |
| 14/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 13/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 3000 |
| 12/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 6500 |
| 11/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 35016 |
| 08/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 07/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 06/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 05/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 04/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 2000 |
| 01/02/2013 | 7.75p | 7.88p | 7.35p | 7.75p | 285000 |
| 31/01/2013 | 7.75p | 7.90p | 7.30p | 7.75p | 70000 |
| 30/01/2013 | 7.63p | 7.90p | 7.63p | 7.75p | 23700 |
| 29/01/2013 | 6.75p | 7.90p | 6.75p | 7.75p | 286956 |
| 28/01/2013 | 7.00p | 7.09p | 6.50p | 6.75p | 26059 |
| 25/01/2013 | 7.00p | 7.25p | 6.50p | 7.00p | 0 |
| 24/01/2013 | 7.25p | 7.25p | 6.50p | 7.00p | 35200 |
| 23/01/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
| 22/01/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 1500 |
| 21/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 0 |
| 18/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 0 |
| 17/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 10000 |
| 16/01/2013 | 7.25p | 7.40p | 6.82p | 7.25p | 18743 |
| 15/01/2013 | 7.63p | 7.63p | 7.00p | 7.25p | 59000 |
| 14/01/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 33201 |
| 11/01/2013 | 7.88p | 7.88p | 7.25p | 7.63p | 1000 |
| 10/01/2013 | 7.88p | 7.88p | 7.25p | 7.88p | 151725 |
| 09/01/2013 | 7.88p | 8.13p | 7.38p | 7.88p | 0 |
| 08/01/2013 | 8.13p | 8.13p | 7.38p | 7.88p | 60000 |
| 07/01/2013 | 8.50p | 8.50p | 7.26p | 8.13p | 372797 |
| 04/01/2013 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 03/01/2013 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 02/01/2013 | 8.25p | 8.44p | 8.25p | 8.25p | 6500 |
| 31/12/2012 | 8.50p | 8.50p | 8.00p | 8.25p | 12000 |
| 28/12/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 20000 |
| 27/12/2012 | 8.50p | 8.50p | 8.01p | 8.50p | 0 |
| 24/12/2012 | 8.50p | 8.50p | 8.01p | 8.50p | 25000 |
| 21/12/2012 | 8.50p | 9.00p | 8.20p | 8.50p | 0 |
| 20/12/2012 | 8.50p | 9.00p | 8.20p | 8.50p | 0 |
| 19/12/2012 | 9.00p | 9.00p | 8.20p | 8.50p | 0 |
| 18/12/2012 | 9.00p | 9.00p | 8.20p | 9.00p | 20000 |
| 17/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 5150 |
| 14/12/2012 | 9.00p | 9.25p | 8.56p | 9.00p | 0 |
| 13/12/2012 | 9.25p | 9.25p | 8.56p | 9.00p | 29216 |
| 12/12/2012 | 9.25p | 9.25p | 8.65p | 9.25p | 30000 |
| 11/12/2012 | 9.00p | 9.25p | 8.65p | 9.25p | 38729 |
| 10/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 07/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 06/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 05/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 12500 |
| 04/12/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 03/12/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 30/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 29/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 28/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 2634 |
| 27/11/2012 | 8.75p | 9.00p | 8.00p | 8.75p | 0 |
| 26/11/2012 | 9.00p | 9.00p | 8.00p | 8.75p | 35000 |
| 23/11/2012 | 9.00p | 9.04p | 8.50p | 9.00p | 0 |
| 22/11/2012 | 9.00p | 9.04p | 8.50p | 9.00p | 8077 |
| 21/11/2012 | 9.25p | 9.25p | 8.50p | 9.00p | 4264 |
| 20/11/2012 | 9.25p | 9.25p | 8.60p | 9.25p | 10000 |
| 19/11/2012 | 8.75p | 8.75p | 8.60p | 8.75p | 75000 |
| 16/11/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 150000 |
| 15/11/2012 | 8.75p | 8.75p | 8.66p | 8.75p | 0 |
| 14/11/2012 | 8.75p | 8.75p | 8.66p | 8.75p | 500 |
| 13/11/2012 | 8.00p | 8.75p | 8.00p | 8.75p | 127500 |
| 12/11/2012 | 7.25p | 7.25p | 7.02p | 7.25p | 9500 |
| 09/11/2012 | 7.25p | 7.25p | 7.02p | 7.25p | 12500 |
| 08/11/2012 | 7.25p | 7.25p | 7.19p | 7.25p | 3000 |
| 07/11/2012 | 7.25p | 7.50p | 7.01p | 7.25p | 0 |
| 06/11/2012 | 7.25p | 7.50p | 7.01p | 7.25p | 0 |
| 05/11/2012 | 7.50p | 7.50p | 7.01p | 7.25p | 20000 |
| 02/11/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 01/11/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 31/10/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 30/10/2012 | 7.75p | 7.75p | 7.00p | 7.50p | 20000 |
| 29/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 26/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 25/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 24/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 3500 |
| 23/10/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 0 |
| 22/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 19/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 18/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 1800 |
| 17/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 9399 |
| 16/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 17000 |
| 15/10/2012 | 8.00p | 8.50p | 7.50p | 8.00p | 0 |
| 12/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 28896 |
| 11/10/2012 | 8.00p | 8.19p | 7.55p | 8.00p | 0 |
| 10/10/2012 | 8.00p | 8.19p | 7.55p | 8.00p | 40000 |
| 09/10/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 5000 |
| 08/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 2080 |
| 05/10/2012 | 8.00p | 8.00p | 7.66p | 8.00p | 50000 |
| 04/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 0 |
| 03/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 40000 |
| 02/10/2012 | 8.00p | 8.00p | 7.66p | 8.00p | 30000 |
| 01/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 21500 |
| 28/09/2012 | 8.63p | 8.63p | 7.60p | 8.00p | 47271 |
| 27/09/2012 | 8.50p | 8.70p | 8.50p | 8.50p | 1000 |
| 26/09/2012 | 8.25p | 8.50p | 7.85p | 8.50p | 5000 |
| 25/09/2012 | 8.75p | 8.75p | 7.50p | 8.38p | 34500 |
| 24/09/2012 | 9.75p | 9.75p | 8.00p | 8.75p | 217500 |
| 21/09/2012 | 9.75p | 10.40p | 9.25p | 9.75p | 0 |
| 20/09/2012 | 9.75p | 10.40p | 9.25p | 9.75p | 0 |
| 19/09/2012 | 9.25p | 10.40p | 9.25p | 9.75p | 102052 |
| 18/09/2012 | 8.75p | 9.25p | 8.75p | 9.25p | 40000 |
| 17/09/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 14/09/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 4500 |
| 13/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 20202 |
| 12/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 10000 |
| 11/09/2012 | 8.75p | 8.75p | 8.70p | 8.75p | 0 |
| 10/09/2012 | 8.75p | 8.75p | 8.70p | 8.75p | 5000 |
| 07/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 347 |
| 06/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 0 |
| 05/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 16291 |
| 04/09/2012 | 8.75p | 8.90p | 8.55p | 8.75p | 114184 |
| 03/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 30248 |
| 31/08/2012 | 8.75p | 9.50p | 8.55p | 8.75p | 0 |
| 30/08/2012 | 8.75p | 9.50p | 8.55p | 8.75p | 0 |
| 29/08/2012 | 9.50p | 9.50p | 8.55p | 8.75p | 51618 |
| 28/08/2012 | 9.50p | 9.50p | 9.01p | 9.50p | 0 |
| 24/08/2012 | 9.50p | 9.50p | 9.01p | 9.50p | 2711 |
| 23/08/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 22/08/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 25000 |
| 21/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 20/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 17/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 16/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 15/08/2012 | 9.63p | 9.63p | 9.25p | 9.50p | 20000 |
| 14/08/2012 | 10.00p | 10.00p | 9.39p | 9.63p | 8714 |
| 13/08/2012 | 10.75p | 10.75p | 9.50p | 10.00p | 21000 |
| 10/08/2012 | 10.75p | 10.96p | 10.00p | 10.75p | 10450 |
| 09/08/2012 | 10.75p | 10.88p | 10.15p | 10.75p | 0 |
| 08/08/2012 | 10.75p | 10.88p | 10.15p | 10.75p | 0 |
| 07/08/2012 | 10.88p | 10.88p | 10.15p | 10.75p | 13000 |
*Close Price adjusted for both dividends and splits