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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Lexington Gold Ltd (DI) (LEX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2024 | 3.95p | 4.03p | 3.89p | 3.95p | 535454 |
| 05/03/2024 | 3.90p | 4.09p | 3.89p | 3.95p | 131869 |
| 04/03/2024 | 3.90p | 4.00p | 3.85p | 3.90p | 323230 |
| 01/03/2024 | 3.90p | 3.97p | 3.83p | 3.90p | 507982 |
| 29/02/2024 | 3.95p | 4.00p | 3.82p | 3.90p | 235460 |
| 28/02/2024 | 4.05p | 4.07p | 3.90p | 3.95p | 63343 |
| 27/02/2024 | 4.10p | 4.20p | 3.98p | 4.05p | 188431 |
| 26/02/2024 | 3.95p | 4.37p | 3.88p | 4.20p | 1155517 |
| 23/02/2024 | 3.90p | 4.00p | 3.90p | 3.90p | 6253 |
| 22/02/2024 | 3.80p | 3.98p | 3.70p | 3.90p | 546057 |
| 21/02/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 138973 |
| 20/02/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 1795 |
| 19/02/2024 | 3.85p | 3.85p | 3.80p | 3.80p | 51000 |
| 16/02/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 26915 |
| 15/02/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 268 |
| 14/02/2024 | 3.85p | 3.95p | 3.70p | 3.85p | 260627 |
| 13/02/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 18828 |
| 12/02/2024 | 3.85p | 3.95p | 3.70p | 3.85p | 28547 |
| 09/02/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 25560 |
| 08/02/2024 | 3.85p | 3.95p | 3.85p | 3.85p | 1267 |
| 07/02/2024 | 3.90p | 3.95p | 3.70p | 3.85p | 265103 |
| 06/02/2024 | 3.90p | 3.94p | 3.80p | 3.90p | 299860 |
| 05/02/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 74683 |
| 02/02/2024 | 3.90p | 3.94p | 3.90p | 3.90p | 18718 |
| 01/02/2024 | 3.90p | 3.90p | 3.66p | 3.90p | 288510 |
| 31/01/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 8428 |
| 30/01/2024 | 3.95p | 4.10p | 3.90p | 3.90p | 480306 |
| 29/01/2024 | 3.80p | 4.00p | 3.80p | 3.90p | 703111 |
| 26/01/2024 | 3.80p | 3.80p | 3.68p | 3.80p | 6701 |
| 25/01/2024 | 3.80p | 3.85p | 3.80p | 3.80p | 0 |
| 24/01/2024 | 3.80p | 3.87p | 3.66p | 3.80p | 45616 |
| 23/01/2024 | 3.80p | 3.90p | 3.64p | 3.80p | 609737 |
| 22/01/2024 | 3.65p | 3.80p | 3.50p | 3.80p | 746679 |
| 19/01/2024 | 3.65p | 3.72p | 3.65p | 3.65p | 0 |
| 18/01/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 88648 |
| 17/01/2024 | 3.65p | 3.75p | 3.50p | 3.65p | 70549 |
| 16/01/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 15/01/2024 | 3.65p | 3.75p | 3.50p | 3.65p | 67132 |
| 12/01/2024 | 3.75p | 3.78p | 3.50p | 3.65p | 784166 |
| 11/01/2024 | 3.90p | 3.90p | 3.70p | 3.75p | 916071 |
| 10/01/2024 | 3.95p | 3.95p | 3.93p | 3.95p | 56995 |
| 09/01/2024 | 3.95p | 3.95p | 3.90p | 3.95p | 36600 |
| 08/01/2024 | 3.95p | 3.97p | 3.90p | 3.95p | 246331 |
| 05/01/2024 | 4.15p | 4.15p | 3.91p | 3.95p | 685991 |
| 04/01/2024 | 4.15p | 4.15p | 4.00p | 4.15p | 2636 |
| 03/01/2024 | 4.25p | 4.25p | 4.00p | 4.15p | 198724 |
| 02/01/2024 | 4.20p | 4.25p | 4.10p | 4.20p | 100812 |
| 29/12/2023 | 4.20p | 4.30p | 4.11p | 4.20p | 89031 |
| 28/12/2023 | 4.10p | 4.30p | 4.06p | 4.20p | 623796 |
| 27/12/2023 | 3.85p | 4.05p | 3.85p | 4.05p | 130180 |
| 22/12/2023 | 3.75p | 3.97p | 3.75p | 3.85p | 914062 |
| 21/12/2023 | 3.75p | 3.96p | 3.60p | 3.96p | 192295 |
| 20/12/2023 | 3.75p | 3.75p | 3.74p | 3.75p | 47500 |
| 19/12/2023 | 3.85p | 3.85p | 3.60p | 3.75p | 206858 |
| 18/12/2023 | 3.90p | 3.90p | 3.70p | 3.85p | 370025 |
| 15/12/2023 | 3.55p | 4.04p | 3.50p | 3.90p | 1714286 |
| 14/12/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 353683 |
| 13/12/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 13676 |
| 12/12/2023 | 3.80p | 3.80p | 3.50p | 3.55p | 286872 |
| 11/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 30953 |
| 08/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 40 |
| 07/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 12851 |
| 06/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 18561 |
| 05/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 15397 |
| 04/12/2023 | 3.75p | 3.75p | 3.52p | 3.75p | 310020 |
| 01/12/2023 | 3.70p | 3.75p | 3.68p | 3.75p | 72172 |
| 30/11/2023 | 3.90p | 3.90p | 3.50p | 3.70p | 1041239 |
| 29/11/2023 | 3.95p | 3.95p | 3.75p | 3.90p | 450712 |
| 28/11/2023 | 3.95p | 3.95p | 3.90p | 3.95p | 430188 |
| 27/11/2023 | 4.05p | 4.05p | 3.91p | 3.95p | 1404802 |
| 24/11/2023 | 3.65p | 3.98p | 3.65p | 3.95p | 3308419 |
| 23/11/2023 | 3.65p | 3.70p | 3.65p | 3.65p | 426168 |
| 22/11/2023 | 3.75p | 3.79p | 3.65p | 3.65p | 308536 |
| 21/11/2023 | 4.55p | 4.55p | 3.78p | 3.80p | 362195 |
| 20/11/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 41212 |
| 17/11/2023 | 4.55p | 4.62p | 4.55p | 4.55p | 0 |
| 16/11/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 16639 |
| 15/11/2023 | 4.55p | 4.62p | 4.55p | 4.55p | 0 |
| 14/11/2023 | 4.55p | 4.55p | 4.50p | 4.55p | 44277 |
| 13/11/2023 | 4.55p | 4.62p | 4.55p | 4.55p | 0 |
| 10/11/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 2598 |
| 09/11/2023 | 4.55p | 4.55p | 4.50p | 4.55p | 1061 |
| 08/11/2023 | 4.55p | 4.58p | 4.22p | 4.55p | 93100 |
| 07/11/2023 | 4.55p | 4.59p | 4.55p | 4.55p | 0 |
| 06/11/2023 | 4.55p | 4.59p | 4.40p | 4.55p | 80986 |
| 03/11/2023 | 4.55p | 4.60p | 4.40p | 4.55p | 34635 |
| 02/11/2023 | 4.60p | 4.60p | 4.44p | 4.55p | 111298 |
| 01/11/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 16430 |
| 31/10/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 3286 |
| 30/10/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 3905 |
| 27/10/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 88605 |
| 26/10/2023 | 4.65p | 4.65p | 4.54p | 4.60p | 220773 |
| 25/10/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 4019 |
| 24/10/2023 | 4.60p | 4.60p | 4.41p | 4.55p | 165121 |
| 23/10/2023 | 4.70p | 4.75p | 4.45p | 4.60p | 376999 |
| 20/10/2023 | 4.70p | 4.78p | 4.64p | 4.70p | 1696 |
| 19/10/2023 | 4.70p | 4.78p | 4.70p | 4.70p | 69037 |
| 18/10/2023 | 4.70p | 4.70p | 4.63p | 4.70p | 850300 |
| 17/10/2023 | 4.65p | 4.79p | 4.53p | 4.70p | 176991 |
| 16/10/2023 | 4.60p | 4.67p | 4.60p | 4.60p | 128053 |
| 13/10/2023 | 4.60p | 4.70p | 4.60p | 4.60p | 53797 |
| 12/10/2023 | 4.45p | 4.69p | 4.40p | 4.60p | 3101292 |
| 11/10/2023 | 4.43p | 4.50p | 4.41p | 4.43p | 126354 |
| 10/10/2023 | 4.43p | 4.50p | 4.40p | 4.43p | 213043 |
| 09/10/2023 | 4.60p | 4.60p | 4.40p | 4.43p | 204768 |
| 06/10/2023 | 4.80p | 5.00p | 4.60p | 4.60p | 80000 |
| 05/10/2023 | 4.85p | 4.88p | 4.55p | 4.80p | 194529 |
| 04/10/2023 | 4.85p | 4.89p | 4.71p | 4.85p | 159246 |
| 03/10/2023 | 4.95p | 4.99p | 4.71p | 4.85p | 69892 |
| 02/10/2023 | 5.10p | 5.15p | 4.80p | 4.95p | 367697 |
| 29/09/2023 | 5.65p | 5.65p | 5.00p | 5.10p | 413290 |
| 28/09/2023 | 5.65p | 5.65p | 5.31p | 5.65p | 8310 |
| 27/09/2023 | 5.65p | 5.65p | 5.55p | 5.65p | 18018 |
| 26/09/2023 | 5.65p | 5.65p | 5.55p | 5.65p | 101 |
| 25/09/2023 | 5.65p | 5.65p | 5.31p | 5.65p | 357 |
| 22/09/2023 | 5.80p | 5.80p | 5.30p | 5.65p | 448217 |
| 21/09/2023 | 5.80p | 5.80p | 5.60p | 5.80p | 5814 |
| 20/09/2023 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 19/09/2023 | 5.80p | 6.10p | 5.60p | 5.80p | 380517 |
| 18/09/2023 | 5.90p | 5.90p | 5.60p | 5.80p | 50120 |
| 15/09/2023 | 5.95p | 5.97p | 5.71p | 5.90p | 55621 |
| 14/09/2023 | 5.95p | 5.95p | 5.71p | 5.95p | 6310 |
| 13/09/2023 | 6.00p | 6.00p | 5.70p | 5.95p | 186667 |
| 12/09/2023 | 6.00p | 6.00p | 5.81p | 6.00p | 109455 |
| 11/09/2023 | 6.00p | 6.06p | 5.80p | 6.00p | 2772 |
| 08/09/2023 | 6.00p | 6.09p | 5.80p | 6.00p | 152778 |
| 07/09/2023 | 6.15p | 6.50p | 5.85p | 6.00p | 1591813 |
| 06/09/2023 | 6.15p | 6.15p | 5.81p | 6.15p | 148455 |
| 05/09/2023 | 6.15p | 6.15p | 5.83p | 6.15p | 55829 |
| 04/09/2023 | 6.25p | 6.35p | 5.80p | 6.15p | 241426 |
| 01/09/2023 | 6.20p | 6.28p | 6.08p | 6.20p | 165939 |
| 31/08/2023 | 6.20p | 6.29p | 6.00p | 6.20p | 10364 |
| 30/08/2023 | 6.20p | 6.32p | 6.08p | 6.20p | 7355 |
| 29/08/2023 | 6.20p | 6.35p | 6.00p | 6.20p | 3562 |
| 25/08/2023 | 6.50p | 6.50p | 6.00p | 6.20p | 259448 |
| 24/08/2023 | 6.20p | 6.20p | 6.00p | 6.20p | 999 |
| 23/08/2023 | 6.20p | 6.35p | 6.06p | 6.20p | 34931 |
| 22/08/2023 | 6.20p | 6.35p | 6.05p | 6.20p | 45286 |
| 21/08/2023 | 6.20p | 6.21p | 6.11p | 6.20p | 51026 |
| 18/08/2023 | 6.20p | 6.38p | 6.00p | 6.20p | 800237 |
| 17/08/2023 | 6.20p | 6.30p | 6.19p | 6.20p | 237861 |
| 16/08/2023 | 6.20p | 6.20p | 6.02p | 6.20p | 67592 |
| 15/08/2023 | 6.20p | 6.25p | 6.00p | 6.20p | 109171 |
| 14/08/2023 | 6.13p | 6.25p | 5.85p | 6.20p | 1823226 |
| 11/08/2023 | 6.13p | 6.25p | 6.00p | 6.13p | 801422 |
| 10/08/2023 | 6.38p | 6.38p | 6.00p | 6.13p | 471441 |
| 09/08/2023 | 6.50p | 6.74p | 6.30p | 6.38p | 2016608 |
| 08/08/2023 | 6.25p | 6.75p | 6.13p | 6.50p | 2452465 |
| 07/08/2023 | 5.65p | 6.25p | 5.50p | 6.25p | 3269435 |
| 04/08/2023 | 5.45p | 5.77p | 5.40p | 5.65p | 952770 |
| 03/08/2023 | 5.45p | 5.45p | 5.40p | 5.45p | 6297 |
| 02/08/2023 | 5.50p | 5.50p | 5.20p | 5.45p | 299286 |
| 01/08/2023 | 5.58p | 5.58p | 5.40p | 5.50p | 45926 |
| 31/07/2023 | 5.58p | 5.70p | 5.40p | 5.58p | 2176 |
| 28/07/2023 | 5.58p | 5.70p | 5.53p | 5.58p | 48989 |
| 27/07/2023 | 5.55p | 5.70p | 5.40p | 5.58p | 309009 |
| 26/07/2023 | 5.58p | 5.75p | 5.40p | 5.55p | 333422 |
| 25/07/2023 | 5.58p | 5.67p | 5.40p | 5.58p | 245058 |
| 24/07/2023 | 5.58p | 5.69p | 5.40p | 5.58p | 466401 |
| 21/07/2023 | 5.58p | 5.63p | 5.40p | 5.58p | 59952 |
| 20/07/2023 | 5.58p | 5.64p | 5.40p | 5.58p | 154243 |
| 19/07/2023 | 5.45p | 5.58p | 5.40p | 5.58p | 766895 |
| 18/07/2023 | 5.75p | 5.78p | 5.40p | 5.45p | 402139 |
| 17/07/2023 | 5.90p | 5.90p | 5.50p | 5.75p | 919002 |
| 14/07/2023 | 5.90p | 5.92p | 5.80p | 5.90p | 106878 |
| 13/07/2023 | 5.90p | 5.93p | 5.80p | 5.90p | 10243 |
| 12/07/2023 | 5.90p | 5.95p | 5.80p | 5.90p | 35160 |
| 11/07/2023 | 6.03p | 6.08p | 5.81p | 5.90p | 97857 |
| 10/07/2023 | 6.25p | 6.25p | 5.80p | 6.03p | 1894331 |
| 07/07/2023 | 5.90p | 5.90p | 5.83p | 5.90p | 11933 |
| 06/07/2023 | 5.90p | 6.00p | 5.90p | 6.00p | 217694 |
| 05/07/2023 | 6.03p | 6.03p | 5.90p | 5.90p | 150422 |
| 04/07/2023 | 6.03p | 6.03p | 5.80p | 5.90p | 14889 |
| 03/07/2023 | 6.03p | 6.25p | 5.80p | 5.90p | 845455 |
| 30/06/2023 | 6.13p | 6.19p | 6.00p | 6.03p | 109919 |
| 29/06/2023 | 6.13p | 6.13p | 6.04p | 6.13p | 6000 |
| 28/06/2023 | 6.13p | 6.13p | 6.03p | 6.13p | 21908 |
| 27/06/2023 | 6.38p | 6.38p | 6.02p | 6.13p | 306768 |
| 26/06/2023 | 6.40p | 6.48p | 6.30p | 6.38p | 21201 |
| 23/06/2023 | 6.40p | 6.40p | 6.34p | 6.40p | 165053 |
| 22/06/2023 | 6.40p | 6.50p | 6.34p | 6.50p | 73635 |
| 21/06/2023 | 6.40p | 6.50p | 6.33p | 6.40p | 27910 |
| 20/06/2023 | 6.40p | 6.50p | 6.33p | 6.40p | 51182 |
| 19/06/2023 | 6.40p | 6.50p | 6.40p | 6.40p | 77684 |
| 16/06/2023 | 6.53p | 6.53p | 6.40p | 6.40p | 100010 |
| 15/06/2023 | 6.53p | 6.72p | 6.53p | 6.53p | 595 |
| 14/06/2023 | 6.53p | 6.74p | 6.41p | 6.53p | 35662 |
| 13/06/2023 | 6.53p | 6.53p | 6.50p | 6.53p | 0 |
| 12/06/2023 | 6.50p | 6.75p | 6.37p | 6.50p | 108079 |
| 09/06/2023 | 7.38p | 7.50p | 6.11p | 6.75p | 1120658 |
| 08/06/2023 | 7.60p | 7.69p | 7.27p | 7.38p | 270348 |
| 07/06/2023 | 7.60p | 7.70p | 7.50p | 7.60p | 31098 |
| 06/06/2023 | 7.63p | 7.75p | 7.51p | 7.60p | 887292 |
| 05/06/2023 | 8.00p | 8.50p | 7.63p | 7.63p | 486148 |
| 02/06/2023 | 8.00p | 8.20p | 7.55p | 8.00p | 363448 |
| 01/06/2023 | 8.00p | 8.20p | 8.00p | 8.00p | 7090 |
| 31/05/2023 | 8.00p | 8.13p | 7.65p | 8.00p | 254061 |
| 30/05/2023 | 8.13p | 8.17p | 7.82p | 8.00p | 154085 |
| 26/05/2023 | 8.13p | 8.17p | 7.76p | 8.13p | 62691 |
| 25/05/2023 | 7.63p | 8.17p | 7.26p | 8.13p | 1145322 |
*Close Price adjusted for both dividends and splits