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:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight National Grid (NG.) by Barclays
Hamak Gold Limited NPV (DI) (HAMA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/03/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 100000 |
| 03/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/03/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 5000 |
| 01/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/02/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 5000 |
| 27/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/02/2023 | 9.75p | 10.00p | 9.50p | 10.00p | 10000 |
| 23/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/02/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 410203 |
| 20/02/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 3000 |
| 17/02/2023 | 10.00p | 10.00p | 9.52p | 10.00p | 5000 |
| 16/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/02/2023 | 9.63p | 10.00p | 9.54p | 10.00p | 3983 |
| 14/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 10/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/02/2023 | 9.63p | 9.63p | 9.54p | 9.63p | 2500 |
| 08/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/02/2023 | 9.63p | 9.63p | 9.54p | 9.63p | 4000 |
| 06/02/2023 | 10.00p | 10.00p | 9.00p | 9.63p | 109005 |
| 03/02/2023 | 9.00p | 10.50p | 9.00p | 10.00p | 24245 |
| 02/02/2023 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 01/02/2023 | 9.00p | 9.50p | 9.00p | 9.00p | 210 |
| 31/01/2023 | 9.00p | 9.40p | 8.50p | 9.00p | 11369 |
| 30/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 336 |
| 27/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 126 |
| 26/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 29466 |
| 24/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 141 |
| 23/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/01/2023 | 9.00p | 9.50p | 9.00p | 9.00p | 231 |
| 19/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 470159 |
| 18/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/01/2023 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 16/01/2023 | 9.00p | 9.50p | 9.00p | 9.00p | 336 |
| 13/01/2023 | 9.00p | 9.48p | 9.00p | 9.00p | 2500 |
| 12/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 21824 |
| 11/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/01/2023 | 9.00p | 9.48p | 9.00p | 9.00p | 26710 |
| 09/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 50 |
| 06/01/2023 | 9.00p | 9.00p | 8.63p | 9.00p | 11000 |
| 05/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/12/2022 | 9.00p | 9.00p | 8.51p | 9.00p | 40000 |
| 29/12/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 13199 |
| 28/12/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 293 |
| 23/12/2022 | 9.25p | 9.49p | 9.25p | 9.25p | 375 |
| 22/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/12/2022 | 9.00p | 9.44p | 9.00p | 9.25p | 25000 |
| 15/12/2022 | 8.75p | 9.50p | 8.55p | 9.00p | 5020 |
| 14/12/2022 | 10.00p | 10.00p | 8.52p | 8.75p | 128981 |
| 13/12/2022 | 12.00p | 12.00p | 8.51p | 10.00p | 389512 |
| 12/12/2022 | 7.50p | 13.66p | 7.50p | 12.00p | 1340940 |
| 09/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 08/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 07/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 06/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 05/12/2022 | 7.50p | 7.50p | 7.11p | 7.50p | 6000 |
| 02/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 01/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 30/11/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 29/11/2022 | 7.50p | 8.00p | 7.20p | 7.50p | 560 |
| 28/11/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 25/11/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 24/11/2022 | 7.25p | 7.75p | 7.25p | 7.50p | 2942 |
| 23/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/11/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 55000 |
| 18/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 17/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 16/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 15/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 14/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 11/11/2022 | 7.75p | 7.75p | 5.50p | 7.00p | 173831 |
| 10/11/2022 | 8.13p | 8.13p | 7.62p | 7.75p | 117700 |
| 09/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 02/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/10/2022 | 8.13p | 8.75p | 8.13p | 8.13p | 52856 |
| 27/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 26/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/10/2022 | 8.13p | 8.38p | 8.13p | 8.13p | 10000 |
| 21/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/10/2022 | 7.88p | 8.40p | 7.88p | 8.13p | 106000 |
| 19/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 18/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 17/10/2022 | 7.88p | 7.88p | 7.53p | 7.88p | 3890 |
| 14/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 13/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 12/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 11/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 10/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 07/10/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/10/2022 | 7.88p | 8.60p | 7.88p | 7.88p | 24173 |
| 05/10/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 04/10/2022 | 8.00p | 8.00p | 7.88p | 7.88p | 0 |
| 03/10/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 30/09/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/09/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 28/09/2022 | 8.50p | 8.50p | 7.88p | 7.88p | 166 |
| 27/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/09/2022 | 8.50p | 8.90p | 8.35p | 8.50p | 4178 |
| 22/09/2022 | 8.75p | 8.75p | 8.33p | 8.50p | 6500 |
| 21/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/09/2022 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 19/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/09/2022 | 8.50p | 8.95p | 8.50p | 8.50p | 4411 |
| 07/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/09/2022 | 8.50p | 8.50p | 8.31p | 8.50p | 3500 |
| 05/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/08/2022 | 8.50p | 8.95p | 8.00p | 8.50p | 227838 |
| 26/08/2022 | 8.50p | 8.95p | 8.00p | 8.50p | 227838 |
| 25/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/08/2022 | 8.50p | 8.50p | 8.49p | 8.50p | 88055 |
| 22/08/2022 | 8.50p | 8.99p | 8.50p | 8.50p | 134708 |
| 19/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/08/2022 | 8.50p | 8.50p | 8.37p | 8.50p | 38500 |
| 15/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/08/2022 | 8.50p | 8.50p | 8.37p | 8.50p | 49000 |
| 10/08/2022 | 8.50p | 8.50p | 8.37p | 8.50p | 6500 |
| 09/08/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 241094 |
| 08/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/08/2022 | 8.75p | 9.00p | 7.71p | 8.50p | 38509 |
| 03/08/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/08/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 40 |
| 01/08/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/07/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 1000 |
| 08/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/07/2022 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 06/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/06/2022 | 9.50p | 9.50p | 9.00p | 9.00p | 142000 |
| 29/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 75000 |
| 23/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/06/2022 | 9.50p | 9.50p | 9.25p | 9.50p | 22500 |
| 21/06/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 83405 |
| 20/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/06/2022 | 9.50p | 9.93p | 9.50p | 9.50p | 1000 |
| 10/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 100000 |
| 09/06/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/06/2022 | 9.25p | 10.00p | 9.25p | 9.50p | 148156 |
*Close Price adjusted for both dividends and splits