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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Armadale Capital (ACP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/04/2023 | 1.53p | 1.56p | 1.45p | 1.53p | 938652 |
| 13/04/2023 | 1.60p | 1.70p | 1.50p | 1.55p | 1472898 |
| 12/04/2023 | 1.63p | 1.63p | 1.51p | 1.55p | 1820353 |
| 11/04/2023 | 1.55p | 1.69p | 1.55p | 1.63p | 897762 |
| 06/04/2023 | 1.40p | 1.59p | 1.35p | 1.55p | 17931478 |
| 05/04/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 341722 |
| 04/04/2023 | 1.43p | 1.45p | 1.40p | 1.40p | 460219 |
| 03/04/2023 | 1.43p | 1.45p | 1.43p | 1.43p | 2224 |
| 31/03/2023 | 1.50p | 1.50p | 1.40p | 1.43p | 642594 |
| 30/03/2023 | 1.48p | 1.50p | 1.45p | 1.50p | 350266 |
| 29/03/2023 | 1.50p | 1.50p | 1.42p | 1.48p | 123403 |
| 28/03/2023 | 1.60p | 1.60p | 1.45p | 1.50p | 10962 |
| 27/03/2023 | 1.50p | 1.50p | 1.45p | 1.50p | 709823 |
| 24/03/2023 | 1.50p | 1.55p | 1.46p | 1.50p | 1527143 |
| 23/03/2023 | 1.50p | 1.51p | 1.46p | 1.50p | 235623 |
| 22/03/2023 | 1.50p | 1.54p | 1.46p | 1.50p | 6590 |
| 21/03/2023 | 1.48p | 1.55p | 1.44p | 1.50p | 811422 |
| 20/03/2023 | 1.50p | 1.50p | 1.40p | 1.48p | 969497 |
| 17/03/2023 | 1.50p | 1.52p | 1.50p | 1.50p | 243171 |
| 16/03/2023 | 1.50p | 1.55p | 1.45p | 1.50p | 5535 |
| 15/03/2023 | 1.50p | 1.52p | 1.45p | 1.50p | 612000 |
| 14/03/2023 | 1.48p | 1.48p | 1.47p | 1.48p | 151020 |
| 13/03/2023 | 1.50p | 1.50p | 1.36p | 1.48p | 2735170 |
| 10/03/2023 | 1.55p | 1.56p | 1.48p | 1.50p | 1306942 |
| 09/03/2023 | 1.58p | 1.58p | 1.50p | 1.55p | 1609848 |
| 08/03/2023 | 1.70p | 1.72p | 1.53p | 1.60p | 2380349 |
| 07/03/2023 | 1.68p | 1.72p | 1.61p | 1.70p | 1083567 |
| 06/03/2023 | 1.73p | 1.73p | 1.67p | 1.68p | 255602 |
| 03/03/2023 | 1.68p | 1.78p | 1.65p | 1.73p | 2912911 |
| 02/03/2023 | 1.73p | 1.75p | 1.66p | 1.68p | 1276299 |
| 01/03/2023 | 1.75p | 1.80p | 1.68p | 1.73p | 403011 |
| 28/02/2023 | 1.78p | 1.80p | 1.71p | 1.78p | 420029 |
| 27/02/2023 | 1.78p | 1.78p | 1.71p | 1.78p | 66605 |
| 24/02/2023 | 1.75p | 1.79p | 1.67p | 1.78p | 699060 |
| 23/02/2023 | 1.73p | 1.79p | 1.68p | 1.75p | 186677 |
| 22/02/2023 | 1.78p | 1.79p | 1.71p | 1.73p | 558086 |
| 21/02/2023 | 1.78p | 1.82p | 1.78p | 1.78p | 2741 |
| 20/02/2023 | 1.83p | 1.83p | 1.74p | 1.78p | 1174940 |
| 17/02/2023 | 1.83p | 1.84p | 1.75p | 1.80p | 614462 |
| 16/02/2023 | 1.80p | 1.85p | 1.75p | 1.80p | 123406 |
| 15/02/2023 | 1.78p | 1.85p | 1.74p | 1.80p | 1126827 |
| 14/02/2023 | 1.93p | 1.93p | 1.72p | 1.78p | 2038922 |
| 13/02/2023 | 1.90p | 2.13p | 1.80p | 1.93p | 3833381 |
| 10/02/2023 | 1.98p | 1.98p | 1.87p | 1.90p | 1551739 |
| 09/02/2023 | 1.98p | 2.04p | 1.93p | 1.98p | 815579 |
| 08/02/2023 | 1.93p | 2.10p | 1.85p | 1.98p | 9529106 |
| 07/02/2023 | 1.93p | 1.93p | 1.83p | 1.93p | 32471 |
| 06/02/2023 | 1.90p | 1.93p | 1.80p | 1.93p | 703090 |
| 03/02/2023 | 1.90p | 2.08p | 1.82p | 1.90p | 1410788 |
| 02/02/2023 | 1.85p | 1.95p | 1.70p | 1.90p | 691125 |
| 01/02/2023 | 1.80p | 1.96p | 1.70p | 1.85p | 1102383 |
| 31/01/2023 | 1.78p | 1.80p | 1.63p | 1.80p | 1283906 |
| 30/01/2023 | 1.78p | 1.85p | 1.71p | 1.78p | 596616 |
| 27/01/2023 | 1.83p | 1.98p | 1.71p | 1.78p | 2478989 |
| 26/01/2023 | 1.70p | 1.83p | 1.63p | 1.83p | 1423514 |
| 25/01/2023 | 1.60p | 1.70p | 1.57p | 1.70p | 1700340 |
| 24/01/2023 | 1.65p | 1.65p | 1.57p | 1.60p | 228894 |
| 23/01/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 323812 |
| 20/01/2023 | 1.65p | 1.68p | 1.61p | 1.65p | 145881 |
| 19/01/2023 | 1.70p | 1.70p | 1.61p | 1.65p | 1675533 |
| 18/01/2023 | 1.83p | 1.83p | 1.69p | 1.70p | 1450335 |
| 17/01/2023 | 1.83p | 1.83p | 1.78p | 1.83p | 396430 |
| 16/01/2023 | 1.85p | 1.85p | 1.77p | 1.83p | 140689 |
| 13/01/2023 | 1.90p | 1.90p | 1.80p | 1.85p | 1633162 |
| 12/01/2023 | 1.85p | 1.90p | 1.77p | 1.90p | 2004332 |
| 11/01/2023 | 1.85p | 1.89p | 1.75p | 1.85p | 868094 |
| 10/01/2023 | 1.85p | 1.90p | 1.76p | 1.85p | 374472 |
| 09/01/2023 | 1.78p | 1.90p | 1.72p | 1.85p | 1940007 |
| 06/01/2023 | 1.75p | 1.80p | 1.66p | 1.78p | 3381361 |
| 05/01/2023 | 1.80p | 1.82p | 1.70p | 1.75p | 318315 |
| 04/01/2023 | 1.70p | 1.84p | 1.62p | 1.80p | 2522319 |
| 03/01/2023 | 1.60p | 1.77p | 1.60p | 1.70p | 1390692 |
| 30/12/2022 | 1.60p | 1.64p | 1.52p | 1.60p | 894086 |
| 29/12/2022 | 1.70p | 1.70p | 1.50p | 1.60p | 825408 |
| 28/12/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 250095 |
| 23/12/2022 | 1.70p | 1.70p | 1.55p | 1.70p | 189229 |
| 22/12/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 153971 |
| 21/12/2022 | 1.63p | 1.70p | 1.60p | 1.70p | 343064 |
| 20/12/2022 | 1.63p | 1.63p | 1.60p | 1.63p | 403612 |
| 19/12/2022 | 1.75p | 1.75p | 1.60p | 1.63p | 919553 |
| 16/12/2022 | 1.73p | 1.73p | 1.66p | 1.70p | 984996 |
| 15/12/2022 | 1.73p | 1.73p | 1.70p | 1.73p | 65675 |
| 14/12/2022 | 1.78p | 1.78p | 1.70p | 1.73p | 1088634 |
| 13/12/2022 | 1.78p | 1.78p | 1.76p | 1.78p | 386 |
| 12/12/2022 | 1.83p | 1.84p | 1.76p | 1.78p | 147596 |
| 09/12/2022 | 1.83p | 1.84p | 1.81p | 1.83p | 16401 |
| 08/12/2022 | 1.83p | 1.87p | 1.83p | 1.83p | 21324 |
| 07/12/2022 | 1.90p | 1.90p | 1.80p | 1.83p | 562739 |
| 06/12/2022 | 1.90p | 1.90p | 1.80p | 1.90p | 1839465 |
| 05/12/2022 | 1.90p | 1.90p | 1.80p | 1.90p | 324976 |
| 02/12/2022 | 1.83p | 1.90p | 1.77p | 1.90p | 921177 |
| 01/12/2022 | 1.90p | 1.93p | 1.80p | 1.83p | 255968 |
| 30/11/2022 | 1.90p | 1.93p | 1.81p | 1.90p | 128224 |
| 29/11/2022 | 1.93p | 1.96p | 1.81p | 1.90p | 448880 |
| 28/11/2022 | 1.90p | 1.98p | 1.87p | 1.93p | 418627 |
| 25/11/2022 | 1.93p | 1.93p | 1.80p | 1.90p | 2278246 |
| 24/11/2022 | 2.00p | 2.00p | 1.81p | 1.93p | 1510198 |
| 23/11/2022 | 1.85p | 2.10p | 1.83p | 2.00p | 5110283 |
| 22/11/2022 | 1.75p | 1.85p | 1.69p | 1.85p | 1610688 |
| 21/11/2022 | 1.63p | 1.79p | 1.63p | 1.75p | 1687055 |
| 18/11/2022 | 1.63p | 1.67p | 1.60p | 1.63p | 1529820 |
| 17/11/2022 | 1.63p | 1.64p | 1.60p | 1.63p | 360255 |
| 16/11/2022 | 1.58p | 1.74p | 1.50p | 1.63p | 5003178 |
| 15/11/2022 | 1.50p | 1.58p | 1.50p | 1.58p | 931383 |
| 14/11/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 272882 |
| 11/11/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 698146 |
| 10/11/2022 | 1.58p | 1.58p | 1.46p | 1.50p | 1797889 |
| 09/11/2022 | 1.60p | 1.62p | 1.50p | 1.58p | 1768520 |
| 08/11/2022 | 1.45p | 1.63p | 1.40p | 1.60p | 8012036 |
| 07/11/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 2960326 |
| 04/11/2022 | 1.53p | 1.53p | 1.36p | 1.50p | 7904594 |
| 03/11/2022 | 1.48p | 1.57p | 1.46p | 1.53p | 3354836 |
| 02/11/2022 | 1.63p | 1.63p | 1.53p | 1.58p | 266196 |
| 01/11/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 414250 |
| 31/10/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 731555 |
| 28/10/2022 | 1.68p | 1.69p | 1.57p | 1.63p | 1581548 |
| 27/10/2022 | 1.73p | 1.73p | 1.60p | 1.68p | 2229007 |
| 26/10/2022 | 1.75p | 1.79p | 1.63p | 1.73p | 1381452 |
| 25/10/2022 | 1.90p | 1.94p | 1.65p | 1.75p | 2946632 |
| 24/10/2022 | 1.80p | 1.98p | 1.79p | 1.90p | 3880363 |
| 21/10/2022 | 1.88p | 1.88p | 1.72p | 1.80p | 681995 |
| 20/10/2022 | 1.70p | 1.92p | 1.69p | 1.88p | 2961288 |
| 19/10/2022 | 1.70p | 1.72p | 1.69p | 1.70p | 51278 |
| 18/10/2022 | 1.70p | 1.72p | 1.65p | 1.70p | 262712 |
| 17/10/2022 | 1.73p | 1.73p | 1.65p | 1.70p | 1066754 |
| 14/10/2022 | 1.70p | 1.73p | 1.64p | 1.73p | 550902 |
| 13/10/2022 | 1.75p | 1.77p | 1.62p | 1.70p | 2166339 |
| 12/10/2022 | 1.78p | 1.78p | 1.72p | 1.75p | 521205 |
| 11/10/2022 | 1.85p | 1.85p | 1.73p | 1.78p | 947226 |
| 10/10/2022 | 1.85p | 1.87p | 1.80p | 1.85p | 342412 |
| 07/10/2022 | 1.85p | 1.87p | 1.82p | 1.85p | 782981 |
| 06/10/2022 | 1.85p | 1.87p | 1.80p | 1.85p | 563230 |
| 05/10/2022 | 1.85p | 1.89p | 1.80p | 1.85p | 914249 |
| 04/10/2022 | 1.98p | 1.98p | 1.82p | 1.85p | 2928985 |
| 03/10/2022 | 1.98p | 2.05p | 1.93p | 1.98p | 1059233 |
| 30/09/2022 | 1.98p | 2.10p | 1.98p | 1.98p | 1290621 |
| 29/09/2022 | 1.90p | 2.30p | 1.80p | 1.98p | 5593616 |
| 28/09/2022 | 1.90p | 1.95p | 1.80p | 1.90p | 461020 |
| 27/09/2022 | 1.95p | 1.98p | 1.82p | 1.90p | 923195 |
| 26/09/2022 | 1.95p | 1.95p | 1.90p | 1.95p | 179407 |
| 23/09/2022 | 1.88p | 1.95p | 1.88p | 1.95p | 575815 |
| 22/09/2022 | 1.95p | 1.95p | 1.86p | 1.88p | 523263 |
| 21/09/2022 | 1.95p | 1.95p | 1.90p | 1.95p | 787099 |
| 20/09/2022 | 1.95p | 1.96p | 1.91p | 1.95p | 584405 |
| 19/09/2022 | 1.95p | 1.96p | 1.86p | 1.95p | 786699 |
| 16/09/2022 | 1.95p | 1.96p | 1.86p | 1.95p | 786699 |
| 15/09/2022 | 1.95p | 1.98p | 1.90p | 1.95p | 778922 |
| 14/09/2022 | 2.13p | 2.13p | 1.90p | 1.95p | 2727545 |
| 13/09/2022 | 2.40p | 2.42p | 2.00p | 2.13p | 3099765 |
| 12/09/2022 | 2.00p | 2.49p | 1.97p | 2.40p | 4800951 |
| 09/09/2022 | 1.85p | 2.04p | 1.82p | 2.00p | 3723714 |
| 08/09/2022 | 1.85p | 1.85p | 1.80p | 1.85p | 233163 |
| 07/09/2022 | 1.88p | 1.88p | 1.73p | 1.85p | 5331180 |
| 06/09/2022 | 1.83p | 1.88p | 1.80p | 1.88p | 706016 |
| 05/09/2022 | 1.83p | 1.85p | 1.80p | 1.83p | 573444 |
| 02/09/2022 | 1.83p | 1.84p | 1.80p | 1.83p | 769838 |
| 01/09/2022 | 1.90p | 1.90p | 1.81p | 1.83p | 702569 |
| 31/08/2022 | 2.00p | 2.00p | 1.80p | 1.90p | 1753309 |
| 30/08/2022 | 1.88p | 2.00p | 1.85p | 2.00p | 1378037 |
| 29/08/2022 | 1.95p | 1.95p | 1.85p | 1.88p | 1871968 |
| 26/08/2022 | 1.95p | 1.95p | 1.85p | 1.88p | 1871968 |
| 25/08/2022 | 1.88p | 1.99p | 1.88p | 1.95p | 1764235 |
| 24/08/2022 | 2.05p | 2.09p | 1.82p | 1.88p | 5928356 |
| 23/08/2022 | 2.20p | 2.20p | 2.01p | 2.05p | 869293 |
| 22/08/2022 | 2.20p | 2.20p | 2.10p | 2.20p | 343420 |
| 19/08/2022 | 2.15p | 2.20p | 2.08p | 2.20p | 218186 |
| 18/08/2022 | 2.20p | 2.27p | 2.03p | 2.15p | 1466504 |
| 17/08/2022 | 2.15p | 2.20p | 2.09p | 2.20p | 2521089 |
| 16/08/2022 | 2.15p | 2.16p | 2.10p | 2.15p | 349933 |
| 15/08/2022 | 2.28p | 2.28p | 2.12p | 2.15p | 737446 |
| 12/08/2022 | 2.35p | 2.50p | 2.10p | 2.28p | 1745070 |
| 11/08/2022 | 2.25p | 2.48p | 2.25p | 2.35p | 571021 |
| 10/08/2022 | 2.25p | 2.29p | 2.10p | 2.25p | 1071955 |
| 09/08/2022 | 2.00p | 2.33p | 2.00p | 2.25p | 2061814 |
| 08/08/2022 | 2.05p | 2.10p | 1.84p | 2.00p | 1406169 |
| 05/08/2022 | 2.05p | 2.10p | 1.95p | 2.05p | 653333 |
| 04/08/2022 | 2.05p | 2.08p | 1.95p | 2.05p | 927061 |
| 03/08/2022 | 2.15p | 2.15p | 2.01p | 2.05p | 1033211 |
| 02/08/2022 | 2.15p | 2.17p | 2.10p | 2.15p | 474698 |
| 01/08/2022 | 2.20p | 2.30p | 2.10p | 2.15p | 2071946 |
| 29/07/2022 | 2.45p | 2.45p | 2.11p | 2.20p | 1417016 |
| 28/07/2022 | 2.45p | 2.45p | 2.30p | 2.45p | 199803 |
| 27/07/2022 | 2.45p | 2.45p | 2.30p | 2.45p | 40630 |
| 26/07/2022 | 2.45p | 2.47p | 2.30p | 2.45p | 942153 |
| 25/07/2022 | 2.35p | 2.47p | 2.31p | 2.42p | 1019602 |
| 22/07/2022 | 2.35p | 2.35p | 2.30p | 2.35p | 353841 |
| 21/07/2022 | 2.35p | 2.37p | 2.30p | 2.35p | 291922 |
| 20/07/2022 | 2.35p | 2.35p | 2.30p | 2.35p | 739941 |
| 19/07/2022 | 2.40p | 2.45p | 2.30p | 2.35p | 621407 |
| 18/07/2022 | 2.35p | 2.40p | 2.31p | 2.40p | 1050975 |
| 15/07/2022 | 2.45p | 2.45p | 2.35p | 2.45p | 1195730 |
| 14/07/2022 | 2.45p | 2.55p | 2.43p | 2.45p | 1778474 |
| 13/07/2022 | 2.45p | 2.50p | 2.45p | 2.45p | 58436 |
| 12/07/2022 | 2.45p | 2.50p | 2.45p | 2.45p | 303315 |
| 11/07/2022 | 2.65p | 2.65p | 2.41p | 2.45p | 1909426 |
| 08/07/2022 | 2.65p | 2.78p | 2.42p | 2.65p | 1853402 |
| 07/07/2022 | 2.55p | 2.66p | 2.55p | 2.65p | 1158384 |
| 06/07/2022 | 2.65p | 2.65p | 2.36p | 2.55p | 1020172 |
| 05/07/2022 | 2.45p | 2.69p | 2.32p | 2.65p | 951000 |
| 04/07/2022 | 2.60p | 2.60p | 2.34p | 2.45p | 1575982 |
*Close Price adjusted for both dividends and splits