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 AO World (AO.) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Speculative Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Canaccord Genuity
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Sell Titon Holdings (TON) by Steve Moore in ShareProphets
- Buy Zegona Communications (ZEG) by Deutsche Bank
- Buy Marks & Spencer Group (MKS) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Jefferies
- Overweight Aviva (AV.) by JP Morgan
- Underweight Legal & General Group (LGEN) by JP Morgan
- Buy BAE Systems (BA.) by Goldman Sachs
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Berenberg
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy Hill and Smith (HILS) by Deutsche Bank
- Underweight M&G (MNG) by JP Morgan
- Neutral Shawbrook Group (SHAW) by Goldman Sachs
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Robert Stephens (The Times) in The Times - Tempus
- Hold Standard Life plc (SDLF) by John Ficenec in The Times - Tempus
- Outperform International Workplace Group (IWG) by RBC Capital
Haydale Graphene Industries (HAYD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/08/2022 | 2.43p | 2.50p | 2.10p | 2.30p | 4200514 |
| 26/08/2022 | 2.58p | 2.65p | 2.40p | 2.60p | 1084942 |
| 25/08/2022 | 2.75p | 2.90p | 2.50p | 2.65p | 1718251 |
| 24/08/2022 | 2.25p | 2.90p | 2.10p | 2.75p | 6282297 |
| 23/08/2022 | 2.85p | 2.90p | 2.43p | 2.50p | 3148919 |
| 22/08/2022 | 3.08p | 3.30p | 2.81p | 2.85p | 848334 |
| 19/08/2022 | 2.95p | 3.25p | 2.90p | 3.20p | 2384060 |
| 18/08/2022 | 3.30p | 3.40p | 2.90p | 3.00p | 2706751 |
| 17/08/2022 | 3.38p | 3.45p | 3.20p | 3.30p | 583197 |
| 16/08/2022 | 3.55p | 3.60p | 3.35p | 3.38p | 1535208 |
| 15/08/2022 | 3.55p | 3.70p | 3.35p | 3.55p | 1925922 |
| 12/08/2022 | 3.60p | 3.70p | 3.40p | 3.55p | 1281029 |
| 11/08/2022 | 3.45p | 3.70p | 3.40p | 3.60p | 2031613 |
| 10/08/2022 | 4.13p | 4.15p | 3.42p | 3.50p | 3801557 |
| 09/08/2022 | 4.25p | 4.40p | 4.10p | 4.13p | 638158 |
| 08/08/2022 | 4.55p | 4.55p | 4.04p | 4.12p | 2818743 |
| 05/08/2022 | 4.50p | 4.60p | 4.40p | 4.60p | 509213 |
| 04/08/2022 | 4.80p | 4.90p | 4.49p | 4.49p | 971920 |
| 03/08/2022 | 4.75p | 5.00p | 4.55p | 4.80p | 743307 |
| 02/08/2022 | 5.00p | 5.20p | 4.70p | 4.75p | 783830 |
| 01/08/2022 | 5.00p | 5.20p | 4.80p | 5.00p | 890192 |
| 29/07/2022 | 4.90p | 5.20p | 4.80p | 5.00p | 717148 |
| 28/07/2022 | 5.05p | 5.20p | 4.80p | 4.90p | 260664 |
| 27/07/2022 | 5.05p | 5.20p | 4.90p | 5.05p | 155188 |
| 26/07/2022 | 5.05p | 5.20p | 4.90p | 5.05p | 38489 |
| 25/07/2022 | 4.70p | 5.20p | 4.63p | 5.05p | 909256 |
| 22/07/2022 | 4.70p | 4.90p | 4.00p | 4.70p | 1499887 |
| 21/07/2022 | 5.20p | 5.40p | 4.50p | 4.70p | 1971073 |
| 20/07/2022 | 5.20p | 5.40p | 5.00p | 5.10p | 26773 |
| 19/07/2022 | 5.50p | 5.70p | 5.00p | 5.20p | 2078397 |
| 18/07/2022 | 5.50p | 5.70p | 5.30p | 5.50p | 118149 |
| 15/07/2022 | 5.30p | 5.65p | 5.22p | 5.60p | 333217 |
| 14/07/2022 | 5.30p | 5.50p | 5.10p | 5.30p | 136271 |
| 13/07/2022 | 5.30p | 5.50p | 5.10p | 5.30p | 214039 |
| 12/07/2022 | 5.30p | 5.50p | 5.10p | 5.30p | 80143 |
| 11/07/2022 | 5.30p | 5.50p | 5.10p | 5.30p | 382263 |
| 08/07/2022 | 5.25p | 5.50p | 5.11p | 5.30p | 1121284 |
| 07/07/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 190511 |
| 06/07/2022 | 5.00p | 5.20p | 4.90p | 5.00p | 303385 |
| 05/07/2022 | 5.05p | 5.20p | 4.93p | 5.00p | 260236 |
| 04/07/2022 | 5.10p | 5.20p | 4.80p | 5.10p | 2793446 |
| 01/07/2022 | 5.20p | 5.40p | 5.00p | 5.10p | 301683 |
| 30/06/2022 | 5.35p | 5.40p | 5.00p | 5.20p | 191767 |
| 29/06/2022 | 5.50p | 5.50p | 5.30p | 5.35p | 211361 |
| 28/06/2022 | 5.50p | 5.70p | 5.46p | 5.50p | 289416 |
| 27/06/2022 | 5.50p | 5.70p | 5.30p | 5.50p | 413752 |
| 24/06/2022 | 5.50p | 5.50p | 5.30p | 5.50p | 67227 |
| 23/06/2022 | 5.33p | 5.70p | 5.30p | 5.50p | 1372144 |
| 22/06/2022 | 5.33p | 5.36p | 5.30p | 5.33p | 364307 |
| 21/06/2022 | 5.45p | 5.50p | 5.30p | 5.33p | 451328 |
| 20/06/2022 | 5.95p | 6.00p | 5.15p | 5.45p | 1800011 |
| 17/06/2022 | 6.05p | 6.20p | 5.71p | 5.95p | 78726 |
| 16/06/2022 | 6.05p | 6.07p | 5.90p | 6.05p | 137458 |
| 15/06/2022 | 6.10p | 6.17p | 5.90p | 6.05p | 322003 |
| 14/06/2022 | 6.10p | 6.30p | 6.00p | 6.10p | 167172 |
| 13/06/2022 | 6.60p | 6.60p | 5.80p | 6.20p | 4473925 |
| 10/06/2022 | 6.40p | 6.70p | 6.38p | 6.60p | 1071807 |
| 09/06/2022 | 6.55p | 6.68p | 6.30p | 6.40p | 1833462 |
| 08/06/2022 | 6.65p | 6.70p | 6.40p | 6.55p | 613430 |
| 07/06/2022 | 6.95p | 7.20p | 6.50p | 6.65p | 1087726 |
| 06/06/2022 | 6.60p | 6.70p | 6.50p | 6.55p | 105173 |
| 01/06/2022 | 6.50p | 6.79p | 6.20p | 6.60p | 918927 |
| 31/05/2022 | 6.70p | 6.80p | 6.38p | 6.50p | 361435 |
| 27/05/2022 | 6.35p | 6.80p | 6.20p | 6.70p | 5571581 |
| 26/05/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 169968 |
| 25/05/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 226419 |
| 24/05/2022 | 6.35p | 6.41p | 6.20p | 6.35p | 936288 |
| 23/05/2022 | 6.25p | 6.50p | 6.00p | 6.35p | 626445 |
| 20/05/2022 | 6.20p | 6.40p | 6.00p | 6.00p | 538455 |
| 19/05/2022 | 6.40p | 6.50p | 6.10p | 6.20p | 378575 |
| 18/05/2022 | 6.50p | 6.54p | 6.30p | 6.40p | 1058154 |
| 17/05/2022 | 6.50p | 6.70p | 6.30p | 6.50p | 568863 |
| 16/05/2022 | 6.50p | 6.64p | 6.30p | 6.50p | 532933 |
| 13/05/2022 | 6.05p | 6.70p | 5.90p | 6.50p | 1538605 |
| 12/05/2022 | 6.90p | 7.20p | 5.90p | 5.95p | 3626189 |
| 11/05/2022 | 6.90p | 7.40p | 6.80p | 6.90p | 5854724 |
| 10/05/2022 | 6.45p | 7.00p | 6.40p | 6.90p | 4476974 |
| 09/05/2022 | 6.30p | 6.55p | 6.00p | 6.45p | 1473139 |
| 06/05/2022 | 5.85p | 6.40p | 5.80p | 6.30p | 1803465 |
| 05/05/2022 | 5.55p | 5.90p | 5.50p | 5.80p | 2582715 |
| 04/05/2022 | 5.55p | 5.70p | 5.40p | 5.50p | 333035 |
| 03/05/2022 | 5.50p | 5.69p | 5.20p | 5.55p | 1399027 |
| 29/04/2022 | 5.50p | 5.55p | 5.40p | 5.50p | 71995 |
| 28/04/2022 | 5.50p | 5.60p | 5.40p | 5.40p | 99962 |
| 27/04/2022 | 5.60p | 5.60p | 5.40p | 5.50p | 104384 |
| 26/04/2022 | 5.50p | 5.60p | 5.40p | 5.50p | 442767 |
| 25/04/2022 | 5.65p | 5.80p | 5.40p | 5.50p | 271293 |
| 22/04/2022 | 5.65p | 5.70p | 5.43p | 5.65p | 263018 |
| 21/04/2022 | 5.80p | 5.90p | 5.50p | 5.65p | 948855 |
| 20/04/2022 | 5.80p | 5.85p | 5.60p | 5.80p | 104563 |
| 19/04/2022 | 5.65p | 6.00p | 5.60p | 5.80p | 1378361 |
| 14/04/2022 | 5.80p | 6.00p | 5.60p | 5.70p | 1187537 |
| 13/04/2022 | 5.80p | 6.00p | 5.60p | 5.80p | 538960 |
| 12/04/2022 | 5.65p | 6.00p | 5.60p | 5.80p | 719813 |
| 11/04/2022 | 5.40p | 5.80p | 5.26p | 5.70p | 844128 |
| 08/04/2022 | 5.25p | 5.40p | 5.10p | 5.40p | 244040 |
| 07/04/2022 | 5.10p | 5.39p | 4.90p | 5.25p | 1334667 |
| 06/04/2022 | 5.05p | 5.20p | 4.91p | 5.10p | 254148 |
| 05/04/2022 | 4.85p | 5.20p | 4.70p | 5.00p | 2763077 |
| 04/04/2022 | 5.05p | 5.15p | 4.60p | 4.75p | 1239601 |
| 01/04/2022 | 5.05p | 5.20p | 4.85p | 5.05p | 1346954 |
| 31/03/2022 | 5.00p | 5.20p | 4.90p | 5.05p | 802131 |
| 30/03/2022 | 4.90p | 5.10p | 4.90p | 5.00p | 2322155 |
| 29/03/2022 | 5.20p | 5.30p | 4.85p | 4.90p | 655730 |
| 28/03/2022 | 5.55p | 5.60p | 5.10p | 5.20p | 523924 |
| 25/03/2022 | 5.65p | 5.65p | 5.50p | 5.55p | 290849 |
| 24/03/2022 | 5.80p | 5.90p | 5.60p | 5.80p | 743143 |
| 23/03/2022 | 5.85p | 6.00p | 5.70p | 5.80p | 278249 |
| 22/03/2022 | 5.85p | 5.99p | 5.70p | 5.85p | 366377 |
| 21/03/2022 | 5.25p | 5.90p | 5.10p | 5.85p | 1778628 |
| 18/03/2022 | 4.90p | 5.15p | 4.80p | 5.10p | 663854 |
| 17/03/2022 | 4.60p | 4.90p | 4.55p | 4.87p | 652593 |
| 16/03/2022 | 4.15p | 4.70p | 4.13p | 4.60p | 1184056 |
| 15/03/2022 | 4.15p | 4.30p | 4.05p | 4.15p | 407921 |
| 14/03/2022 | 4.15p | 4.30p | 4.00p | 4.15p | 5694029 |
| 11/03/2022 | 4.10p | 4.20p | 3.99p | 4.10p | 583590 |
| 10/03/2022 | 4.10p | 4.20p | 4.07p | 4.10p | 209720 |
| 09/03/2022 | 3.80p | 4.18p | 3.70p | 4.10p | 1153471 |
| 08/03/2022 | 3.90p | 4.30p | 3.70p | 3.81p | 1431030 |
| 07/03/2022 | 4.25p | 4.30p | 3.70p | 3.90p | 1229661 |
| 04/03/2022 | 4.45p | 4.50p | 4.20p | 4.25p | 685665 |
| 03/03/2022 | 4.65p | 4.70p | 4.40p | 4.45p | 912275 |
| 02/03/2022 | 4.65p | 4.70p | 4.46p | 4.65p | 30186 |
| 01/03/2022 | 4.35p | 4.70p | 4.28p | 4.65p | 719081 |
| 28/02/2022 | 4.35p | 4.50p | 4.23p | 4.35p | 211310 |
| 25/02/2022 | 4.35p | 4.49p | 4.25p | 4.35p | 1300018 |
| 24/02/2022 | 4.25p | 4.50p | 4.00p | 4.35p | 290306 |
| 23/02/2022 | 4.35p | 4.65p | 4.00p | 4.30p | 2031961 |
| 22/02/2022 | 4.80p | 4.80p | 4.40p | 4.45p | 548631 |
| 21/02/2022 | 4.85p | 5.00p | 4.70p | 5.00p | 916668 |
| 18/02/2022 | 4.80p | 5.00p | 4.70p | 5.00p | 654970 |
| 17/02/2022 | 4.80p | 4.85p | 4.76p | 4.80p | 207403 |
| 16/02/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 106870 |
| 15/02/2022 | 4.30p | 4.90p | 4.20p | 4.80p | 960075 |
| 14/02/2022 | 4.20p | 4.40p | 4.10p | 4.30p | 368641 |
| 11/02/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 180636 |
| 10/02/2022 | 4.20p | 4.30p | 4.20p | 4.20p | 177782 |
| 09/02/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 580139 |
| 08/02/2022 | 4.30p | 4.30p | 4.10p | 4.20p | 1460657 |
| 07/02/2022 | 4.35p | 4.40p | 4.20p | 4.30p | 807462 |
| 04/02/2022 | 4.35p | 4.50p | 4.20p | 4.35p | 580349 |
| 03/02/2022 | 4.35p | 4.40p | 4.00p | 4.00p | 1466408 |
| 02/02/2022 | 4.35p | 4.40p | 4.20p | 4.35p | 752966 |
| 01/02/2022 | 4.60p | 4.70p | 4.30p | 4.35p | 1527902 |
| 31/01/2022 | 4.85p | 5.00p | 4.50p | 4.50p | 1344301 |
| 28/01/2022 | 5.10p | 5.20p | 4.80p | 5.10p | 335359 |
| 27/01/2022 | 5.10p | 5.20p | 4.85p | 5.10p | 1725929 |
| 26/01/2022 | 5.15p | 5.20p | 5.00p | 5.10p | 375325 |
| 25/01/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 570944 |
| 24/01/2022 | 5.50p | 5.70p | 5.10p | 5.15p | 2744434 |
| 21/01/2022 | 5.55p | 5.60p | 5.40p | 5.50p | 391524 |
| 20/01/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 249828 |
| 19/01/2022 | 5.70p | 5.80p | 5.50p | 5.50p | 373659 |
| 18/01/2022 | 5.80p | 6.00p | 5.60p | 5.70p | 1104512 |
| 17/01/2022 | 5.70p | 5.94p | 5.50p | 5.80p | 387712 |
| 14/01/2022 | 5.90p | 6.00p | 5.50p | 5.50p | 1959481 |
| 13/01/2022 | 5.90p | 6.00p | 5.85p | 5.90p | 447531 |
| 12/01/2022 | 6.10p | 6.10p | 5.80p | 5.90p | 1113592 |
| 10/01/2022 | 6.05p | 6.40p | 6.00p | 6.15p | 4055987 |
| 07/01/2022 | 5.95p | 6.10p | 5.80p | 6.05p | 652141 |
| 06/01/2022 | 5.95p | 6.10p | 5.80p | 5.95p | 184007 |
| 05/01/2022 | 6.15p | 6.50p | 5.95p | 5.95p | 1325151 |
| 04/01/2022 | 5.95p | 6.30p | 5.80p | 6.15p | 1112124 |
| 03/01/2022 | 5.95p | 6.10p | 5.86p | 5.95p | 168351 |
| 31/12/2021 | 5.95p | 6.10p | 5.86p | 5.95p | 168351 |
| 30/12/2021 | 5.95p | 6.03p | 5.68p | 6.02p | 431446 |
| 29/12/2021 | 6.00p | 6.50p | 5.80p | 5.84p | 1722523 |
| 28/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 27/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 24/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 23/12/2021 | 5.20p | 5.50p | 5.10p | 5.34p | 781556 |
| 22/12/2021 | 5.15p | 5.30p | 5.00p | 5.20p | 2076367 |
| 21/12/2021 | 5.10p | 5.30p | 4.83p | 5.00p | 630214 |
| 20/12/2021 | 5.25p | 5.40p | 5.00p | 5.00p | 216992 |
| 17/12/2021 | 5.30p | 5.40p | 5.12p | 5.25p | 66361 |
| 16/12/2021 | 5.25p | 5.40p | 5.10p | 5.30p | 431390 |
| 15/12/2021 | 5.35p | 5.70p | 5.00p | 5.15p | 814748 |
| 14/12/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 456472 |
| 13/12/2021 | 5.50p | 5.70p | 5.31p | 5.50p | 215057 |
| 10/12/2021 | 5.75p | 5.80p | 5.30p | 5.50p | 1760741 |
| 09/12/2021 | 5.80p | 5.90p | 5.70p | 5.75p | 546389 |
| 08/12/2021 | 5.60p | 5.90p | 5.60p | 5.90p | 1089435 |
| 07/12/2021 | 5.70p | 5.90p | 5.50p | 5.65p | 889521 |
| 06/12/2021 | 5.90p | 5.93p | 5.65p | 5.70p | 530994 |
| 03/12/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 311543 |
| 02/12/2021 | 6.00p | 6.00p | 5.80p | 6.00p | 263010 |
| 01/12/2021 | 6.15p | 6.20p | 5.85p | 6.00p | 583680 |
| 30/11/2021 | 6.30p | 6.35p | 5.91p | 6.15p | 851431 |
| 29/11/2021 | 6.30p | 6.40p | 6.20p | 6.30p | 5683082 |
| 26/11/2021 | 6.10p | 6.40p | 6.00p | 6.40p | 741587 |
| 25/11/2021 | 6.15p | 6.40p | 6.00p | 6.20p | 382362 |
| 24/11/2021 | 6.15p | 6.30p | 6.11p | 6.15p | 234569 |
| 23/11/2021 | 6.40p | 6.70p | 6.00p | 6.15p | 496160 |
| 22/11/2021 | 6.15p | 6.70p | 6.00p | 6.40p | 706580 |
| 19/11/2021 | 6.15p | 6.30p | 6.00p | 6.15p | 610560 |
| 18/11/2021 | 6.15p | 6.20p | 6.00p | 6.14p | 555610 |
| 17/11/2021 | 6.10p | 6.20p | 6.00p | 6.02p | 365146 |
| 16/11/2021 | 6.35p | 6.70p | 6.00p | 6.10p | 784108 |
| 15/11/2021 | 6.25p | 6.70p | 6.00p | 6.44p | 457445 |
| 12/11/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 901520 |
*Close Price adjusted for both dividends and splits