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
Orosur Mining Inc (OMI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 1500 |
| 29/03/2016 | 7.00p | 7.00p | 6.38p | 6.63p | 153000 |
| 24/03/2016 | 6.88p | 7.20p | 6.88p | 7.00p | 48000 |
| 23/03/2016 | 6.75p | 7.10p | 6.75p | 6.88p | 181928 |
| 22/03/2016 | 6.75p | 6.99p | 6.52p | 6.75p | 90159 |
| 21/03/2016 | 7.00p | 7.10p | 6.50p | 6.75p | 200731 |
| 18/03/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 580970 |
| 17/03/2016 | 7.25p | 7.30p | 6.90p | 7.25p | 134500 |
| 16/03/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 81000 |
| 15/03/2016 | 7.00p | 7.20p | 7.00p | 7.13p | 34167 |
| 14/03/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 184000 |
| 11/03/2016 | 7.13p | 7.40p | 6.76p | 7.13p | 169463 |
| 10/03/2016 | 7.13p | 7.15p | 6.75p | 7.13p | 253750 |
| 09/03/2016 | 7.50p | 7.50p | 7.00p | 7.13p | 79658 |
| 08/03/2016 | 7.63p | 7.68p | 7.25p | 7.50p | 105881 |
| 07/03/2016 | 7.00p | 7.68p | 7.00p | 7.63p | 864266 |
| 04/03/2016 | 6.63p | 7.15p | 6.63p | 7.00p | 158547 |
| 03/03/2016 | 6.50p | 6.65p | 6.35p | 6.50p | 147753 |
| 02/03/2016 | 6.63p | 6.65p | 6.00p | 6.50p | 130655 |
| 01/03/2016 | 6.50p | 6.70p | 6.26p | 6.63p | 324349 |
| 29/02/2016 | 7.00p | 7.00p | 6.50p | 6.50p | 1781 |
| 26/02/2016 | 6.63p | 7.00p | 6.55p | 7.00p | 241041 |
| 25/02/2016 | 7.25p | 7.25p | 6.26p | 6.63p | 206272 |
| 24/02/2016 | 7.25p | 7.70p | 7.06p | 7.25p | 553941 |
| 23/02/2016 | 7.38p | 7.38p | 7.25p | 7.25p | 0 |
| 22/02/2016 | 7.38p | 7.41p | 6.88p | 7.38p | 398796 |
| 19/02/2016 | 7.13p | 8.00p | 7.13p | 7.38p | 661389 |
| 18/02/2016 | 7.13p | 7.48p | 6.75p | 7.13p | 117503 |
| 17/02/2016 | 7.13p | 7.30p | 6.80p | 7.13p | 340210 |
| 16/02/2016 | 7.13p | 7.36p | 7.13p | 7.13p | 8000 |
| 15/02/2016 | 7.75p | 7.75p | 6.59p | 7.13p | 519615 |
| 12/02/2016 | 7.63p | 7.75p | 7.51p | 7.75p | 51858 |
| 11/02/2016 | 7.00p | 7.84p | 7.00p | 7.63p | 390508 |
| 10/02/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 126447 |
| 09/02/2016 | 7.38p | 7.70p | 7.04p | 7.25p | 100000 |
| 08/02/2016 | 6.88p | 7.49p | 6.88p | 7.38p | 331818 |
| 05/02/2016 | 6.63p | 7.89p | 6.63p | 6.88p | 374973 |
| 04/02/2016 | 6.25p | 6.74p | 6.25p | 6.63p | 140000 |
| 03/02/2016 | 6.25p | 6.40p | 6.25p | 6.25p | 77929 |
| 02/02/2016 | 6.13p | 6.35p | 6.06p | 6.25p | 5407 |
| 01/02/2016 | 6.13p | 6.35p | 5.84p | 6.13p | 201974 |
| 29/01/2016 | 6.25p | 6.25p | 5.77p | 6.13p | 70000 |
| 28/01/2016 | 6.13p | 6.25p | 5.77p | 6.25p | 100039 |
| 27/01/2016 | 6.25p | 6.25p | 5.75p | 6.13p | 259717 |
| 26/01/2016 | 5.50p | 6.41p | 5.50p | 6.25p | 472038 |
| 25/01/2016 | 5.25p | 5.50p | 5.10p | 5.50p | 305750 |
| 22/01/2016 | 5.13p | 5.45p | 5.13p | 5.25p | 255965 |
| 21/01/2016 | 5.50p | 5.64p | 5.11p | 5.13p | 57384 |
| 20/01/2016 | 5.50p | 5.64p | 5.50p | 5.50p | 27643 |
| 19/01/2016 | 5.25p | 5.50p | 5.25p | 5.50p | 200000 |
| 18/01/2016 | 5.25p | 5.35p | 5.01p | 5.25p | 80696 |
| 15/01/2016 | 6.13p | 6.13p | 5.00p | 5.25p | 1187362 |
| 14/01/2016 | 7.00p | 7.00p | 6.10p | 6.13p | 467510 |
| 13/01/2016 | 7.25p | 7.50p | 7.00p | 7.13p | 820768 |
| 12/01/2016 | 8.13p | 8.43p | 7.25p | 7.25p | 722694 |
| 11/01/2016 | 7.13p | 8.25p | 7.13p | 8.00p | 690486 |
| 08/01/2016 | 6.75p | 7.50p | 6.60p | 7.13p | 337874 |
| 07/01/2016 | 6.25p | 7.75p | 6.15p | 6.75p | 509945 |
| 06/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/01/2016 | 5.63p | 6.25p | 5.63p | 6.25p | 250000 |
| 31/12/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 50000 |
| 30/12/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/12/2015 | 5.88p | 5.88p | 5.50p | 5.63p | 156082 |
| 24/12/2015 | 5.88p | 5.88p | 5.62p | 5.88p | 7859 |
| 23/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/12/2015 | 5.88p | 6.05p | 5.62p | 5.88p | 7272 |
| 21/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/12/2015 | 5.88p | 6.20p | 5.62p | 5.88p | 25928 |
| 16/12/2015 | 6.38p | 6.38p | 5.88p | 5.88p | 65517 |
| 15/12/2015 | 5.63p | 6.60p | 5.63p | 6.38p | 235986 |
| 14/12/2015 | 5.50p | 5.75p | 5.35p | 5.63p | 200544 |
| 11/12/2015 | 5.13p | 5.50p | 5.13p | 5.50p | 12206 |
| 10/12/2015 | 5.13p | 5.35p | 5.13p | 5.13p | 1797 |
| 09/12/2015 | 6.25p | 6.25p | 4.60p | 5.13p | 1028263 |
| 08/12/2015 | 6.25p | 6.55p | 6.25p | 6.25p | 2305 |
| 07/12/2015 | 5.88p | 6.60p | 5.88p | 6.25p | 7505 |
| 04/12/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 55000 |
| 03/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 02/12/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 25000 |
| 01/12/2015 | 6.13p | 6.13p | 5.88p | 5.88p | 21496 |
| 30/11/2015 | 6.13p | 6.39p | 6.13p | 6.13p | 1056 |
| 27/11/2015 | 6.13p | 6.39p | 6.13p | 6.13p | 78154 |
| 26/11/2015 | 6.13p | 6.22p | 6.13p | 6.13p | 29679 |
| 25/11/2015 | 6.13p | 6.30p | 6.13p | 6.13p | 20000 |
| 24/11/2015 | 6.38p | 6.40p | 6.00p | 6.38p | 12486 |
| 23/11/2015 | 6.50p | 6.50p | 6.38p | 6.38p | 0 |
| 20/11/2015 | 6.75p | 6.75p | 6.00p | 6.50p | 167956 |
| 19/11/2015 | 5.63p | 7.00p | 5.63p | 6.75p | 492057 |
| 18/11/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 80781 |
| 17/11/2015 | 6.38p | 6.38p | 5.51p | 5.75p | 64691 |
| 16/11/2015 | 7.00p | 7.00p | 6.38p | 6.38p | 63250 |
| 13/11/2015 | 6.75p | 7.00p | 6.75p | 7.00p | 32429 |
| 12/11/2015 | 6.75p | 7.00p | 6.63p | 6.75p | 89900 |
| 11/11/2015 | 6.75p | 7.00p | 6.63p | 6.75p | 25240 |
| 10/11/2015 | 6.75p | 7.00p | 6.62p | 6.75p | 49107 |
| 09/11/2015 | 7.13p | 7.13p | 6.61p | 6.75p | 105570 |
| 06/11/2015 | 7.88p | 7.91p | 7.00p | 7.13p | 292419 |
| 05/11/2015 | 7.88p | 7.95p | 7.63p | 7.88p | 39258 |
| 04/11/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 03/11/2015 | 7.88p | 8.10p | 7.63p | 7.88p | 48322 |
| 02/11/2015 | 7.75p | 7.95p | 7.58p | 7.88p | 427351 |
| 30/10/2015 | 7.75p | 8.02p | 7.75p | 7.88p | 107306 |
| 29/10/2015 | 7.50p | 8.15p | 7.50p | 7.88p | 590438 |
| 28/10/2015 | 6.13p | 8.40p | 6.13p | 7.50p | 1452670 |
| 27/10/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 307455 |
| 26/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/10/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 31905 |
| 22/10/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 3168 |
| 21/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/10/2015 | 6.13p | 6.25p | 5.76p | 6.13p | 52356 |
| 19/10/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 71584 |
| 16/10/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 82159 |
| 15/10/2015 | 6.00p | 6.25p | 6.00p | 6.13p | 139600 |
| 14/10/2015 | 5.75p | 5.85p | 5.50p | 5.75p | 58018 |
| 13/10/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 15000 |
| 12/10/2015 | 5.75p | 5.90p | 5.75p | 5.75p | 6200 |
| 09/10/2015 | 4.88p | 5.93p | 4.88p | 5.75p | 134338 |
| 08/10/2015 | 5.38p | 5.38p | 4.88p | 4.88p | 53620 |
| 07/10/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 12552 |
| 06/10/2015 | 5.50p | 5.50p | 5.00p | 5.38p | 91148 |
| 05/10/2015 | 5.50p | 5.65p | 5.25p | 5.50p | 29133 |
| 02/10/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 7500 |
| 01/10/2015 | 5.63p | 5.67p | 5.25p | 5.50p | 36236 |
| 30/09/2015 | 5.75p | 5.77p | 5.50p | 5.63p | 109513 |
| 29/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 56492 |
| 28/09/2015 | 5.75p | 5.79p | 5.50p | 5.75p | 24193 |
| 25/09/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 6745 |
| 24/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 5000 |
| 23/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/09/2015 | 5.75p | 5.80p | 5.50p | 5.75p | 71792 |
| 21/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 5006 |
| 18/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/09/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 760 |
| 16/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/09/2015 | 5.75p | 5.80p | 5.50p | 5.75p | 13624 |
| 14/09/2015 | 5.88p | 5.88p | 5.50p | 5.75p | 36400 |
| 11/09/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/09/2015 | 5.88p | 5.88p | 5.75p | 5.88p | 53394 |
| 09/09/2015 | 5.88p | 5.90p | 5.75p | 5.88p | 65000 |
| 08/09/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 07/09/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 04/09/2015 | 6.00p | 6.00p | 5.75p | 5.88p | 123629 |
| 03/09/2015 | 6.00p | 6.12p | 6.00p | 6.00p | 25000 |
| 02/09/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/09/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/08/2015 | 6.00p | 6.12p | 6.00p | 6.00p | 12386 |
| 27/08/2015 | 6.00p | 6.12p | 5.75p | 6.00p | 21554 |
| 26/08/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 12000 |
| 25/08/2015 | 6.50p | 6.50p | 6.00p | 6.00p | 173595 |
| 24/08/2015 | 6.63p | 6.63p | 6.25p | 6.50p | 10406 |
| 21/08/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 22190 |
| 20/08/2015 | 6.75p | 6.75p | 6.00p | 6.63p | 54768 |
| 19/08/2015 | 7.00p | 7.10p | 6.75p | 7.00p | 39053 |
| 18/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/08/2015 | 7.00p | 7.15p | 7.00p | 7.00p | 25175 |
| 11/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/08/2015 | 7.00p | 7.00p | 6.76p | 7.00p | 35605 |
| 06/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/08/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 168900 |
| 04/08/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 35000 |
| 03/08/2015 | 7.13p | 7.13p | 6.77p | 7.13p | 9985 |
| 31/07/2015 | 7.88p | 7.88p | 7.00p | 7.13p | 25000 |
| 30/07/2015 | 7.50p | 7.50p | 7.26p | 7.50p | 2837 |
| 29/07/2015 | 7.50p | 7.50p | 7.26p | 7.50p | 15616 |
| 28/07/2015 | 7.50p | 7.50p | 7.26p | 7.50p | 300 |
| 27/07/2015 | 7.50p | 7.50p | 7.26p | 7.50p | 10700 |
| 24/07/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 120554 |
| 23/07/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/07/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/07/2015 | 7.38p | 7.75p | 7.38p | 7.50p | 454957 |
| 20/07/2015 | 8.13p | 8.13p | 7.26p | 7.38p | 546328 |
| 17/07/2015 | 8.63p | 9.00p | 8.00p | 8.13p | 227041 |
| 16/07/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 21907 |
| 15/07/2015 | 8.63p | 8.63p | 8.26p | 8.63p | 1816 |
| 14/07/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/07/2015 | 8.63p | 8.63p | 8.38p | 8.63p | 0 |
| 10/07/2015 | 8.63p | 8.63p | 8.00p | 8.38p | 100000 |
| 09/07/2015 | 8.75p | 8.75p | 8.50p | 8.63p | 8429 |
| 08/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 12257 |
| 07/07/2015 | 9.13p | 9.13p | 8.55p | 8.75p | 19922 |
| 06/07/2015 | 9.13p | 9.13p | 8.80p | 9.13p | 18000 |
| 03/07/2015 | 9.13p | 9.30p | 9.13p | 9.13p | 1270 |
| 02/07/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 01/07/2015 | 9.13p | 9.29p | 9.13p | 9.13p | 40000 |
| 30/06/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/06/2015 | 9.13p | 9.30p | 9.13p | 9.13p | 75039 |
| 26/06/2015 | 9.13p | 9.13p | 8.92p | 9.13p | 9372 |
| 25/06/2015 | 9.13p | 9.30p | 8.92p | 9.13p | 35429 |
| 24/06/2015 | 9.38p | 9.75p | 9.13p | 9.13p | 346067 |
| 23/06/2015 | 9.25p | 9.38p | 9.10p | 9.38p | 50000 |
| 22/06/2015 | 9.00p | 9.20p | 8.75p | 9.13p | 408715 |
| 19/06/2015 | 9.00p | 9.00p | 8.76p | 9.00p | 1754 |
| 18/06/2015 | 9.00p | 9.00p | 8.94p | 9.00p | 20800 |
| 17/06/2015 | 9.00p | 9.00p | 8.95p | 9.00p | 2212 |
*Close Price adjusted for both dividends and splits