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 Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
Amur Minerals Corporation (AMC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2016 | 4.01p | 4.34p | 3.90p | 4.00p | 1638227 |
| 15/07/2016 | 4.50p | 4.50p | 4.06p | 4.22p | 1092949 |
| 14/07/2016 | 4.31p | 4.50p | 4.15p | 4.36p | 640972 |
| 13/07/2016 | 4.15p | 4.46p | 4.07p | 4.26p | 1598439 |
| 12/07/2016 | 4.05p | 4.40p | 3.85p | 4.31p | 864808 |
| 11/07/2016 | 4.14p | 4.30p | 3.81p | 4.05p | 283511 |
| 08/07/2016 | 4.19p | 4.23p | 3.90p | 4.15p | 1097978 |
| 07/07/2016 | 4.20p | 4.55p | 3.86p | 4.38p | 1522848 |
| 06/07/2016 | 4.20p | 4.50p | 4.15p | 4.30p | 2098844 |
| 05/07/2016 | 4.00p | 4.53p | 3.92p | 4.30p | 5617426 |
| 04/07/2016 | 3.84p | 4.14p | 3.60p | 4.03p | 2922515 |
| 01/07/2016 | 3.90p | 3.90p | 3.56p | 3.90p | 483649 |
| 30/06/2016 | 3.75p | 3.87p | 3.48p | 3.75p | 3652961 |
| 29/06/2016 | 3.60p | 3.80p | 3.40p | 3.55p | 1675773 |
| 28/06/2016 | 3.66p | 3.88p | 3.50p | 3.75p | 2267515 |
| 27/06/2016 | 3.69p | 3.99p | 3.45p | 3.80p | 3953020 |
| 24/06/2016 | 3.10p | 3.94p | 3.10p | 3.60p | 5388679 |
| 23/06/2016 | 3.70p | 4.05p | 3.58p | 3.90p | 7758514 |
| 22/06/2016 | 3.70p | 3.95p | 3.51p | 3.60p | 5950847 |
| 21/06/2016 | 3.50p | 4.00p | 3.36p | 3.70p | 3160160 |
| 20/06/2016 | 3.70p | 4.19p | 3.41p | 3.45p | 8135867 |
| 17/06/2016 | 4.02p | 4.05p | 3.91p | 4.05p | 309691 |
| 16/06/2016 | 3.61p | 4.19p | 3.61p | 4.08p | 1725236 |
| 15/06/2016 | 3.71p | 4.20p | 3.50p | 3.96p | 3568037 |
| 14/06/2016 | 4.05p | 4.09p | 3.62p | 3.70p | 5724362 |
| 13/06/2016 | 4.40p | 4.40p | 3.90p | 3.96p | 5208223 |
| 10/06/2016 | 4.50p | 4.50p | 4.13p | 4.30p | 1241327 |
| 09/06/2016 | 4.44p | 4.48p | 4.31p | 4.40p | 805841 |
| 08/06/2016 | 4.36p | 4.55p | 4.25p | 4.45p | 1887113 |
| 07/06/2016 | 4.90p | 5.10p | 4.24p | 4.43p | 6991138 |
| 06/06/2016 | 4.30p | 5.20p | 4.30p | 4.63p | 8129451 |
| 03/06/2016 | 4.44p | 4.44p | 4.35p | 4.35p | 619728 |
| 02/06/2016 | 4.49p | 4.65p | 4.30p | 4.33p | 1534840 |
| 01/06/2016 | 4.70p | 5.06p | 4.47p | 4.48p | 4606192 |
| 31/05/2016 | 4.75p | 4.75p | 4.48p | 4.48p | 1564217 |
| 27/05/2016 | 4.78p | 4.95p | 4.54p | 4.75p | 2818215 |
| 26/05/2016 | 4.62p | 5.00p | 4.41p | 4.90p | 1005442 |
| 25/05/2016 | 4.41p | 4.65p | 4.30p | 4.44p | 4174009 |
| 24/05/2016 | 4.79p | 4.90p | 4.48p | 4.59p | 5817182 |
| 23/05/2016 | 4.59p | 4.80p | 4.58p | 4.58p | 733890 |
| 20/05/2016 | 4.75p | 4.80p | 4.58p | 4.58p | 1557631 |
| 19/05/2016 | 4.80p | 5.07p | 4.57p | 4.78p | 8628433 |
| 18/05/2016 | 4.90p | 5.16p | 4.52p | 4.88p | 3210923 |
| 17/05/2016 | 5.50p | 5.50p | 4.75p | 4.90p | 7217844 |
| 16/05/2016 | 5.00p | 5.92p | 4.79p | 5.20p | 8541942 |
| 13/05/2016 | 4.31p | 4.95p | 4.28p | 4.86p | 10594217 |
| 12/05/2016 | 4.21p | 4.50p | 4.15p | 4.31p | 5252010 |
| 11/05/2016 | 4.15p | 4.35p | 4.11p | 4.21p | 2833370 |
| 10/05/2016 | 4.30p | 4.97p | 4.10p | 4.23p | 13412793 |
| 09/05/2016 | 4.25p | 4.60p | 3.89p | 4.22p | 15290377 |
| 06/05/2016 | 4.50p | 4.63p | 4.28p | 4.28p | 4003012 |
| 05/05/2016 | 4.80p | 4.85p | 4.50p | 4.50p | 1580195 |
| 04/05/2016 | 4.94p | 5.00p | 4.75p | 4.75p | 2755412 |
| 03/05/2016 | 4.75p | 5.00p | 4.75p | 4.82p | 1416037 |
| 29/04/2016 | 4.95p | 5.19p | 4.75p | 4.90p | 1406707 |
| 28/04/2016 | 5.04p | 5.14p | 4.90p | 5.07p | 3032055 |
| 27/04/2016 | 5.05p | 5.14p | 4.93p | 4.95p | 2557541 |
| 26/04/2016 | 5.00p | 5.24p | 5.00p | 5.10p | 2566371 |
| 25/04/2016 | 5.16p | 5.25p | 5.10p | 5.24p | 1797847 |
| 22/04/2016 | 5.20p | 5.30p | 5.11p | 5.19p | 2296646 |
| 21/04/2016 | 5.25p | 5.35p | 5.10p | 5.10p | 4127893 |
| 20/04/2016 | 5.11p | 6.15p | 5.10p | 5.10p | 10326569 |
| 19/04/2016 | 5.06p | 5.38p | 4.92p | 5.13p | 3806868 |
| 18/04/2016 | 5.50p | 6.01p | 4.77p | 5.00p | 11007719 |
| 15/04/2016 | 5.59p | 5.73p | 5.40p | 5.45p | 4579957 |
| 14/04/2016 | 5.61p | 5.80p | 5.50p | 5.59p | 3022500 |
| 13/04/2016 | 5.51p | 5.90p | 5.51p | 5.56p | 3498946 |
| 12/04/2016 | 5.45p | 5.80p | 5.45p | 5.80p | 2439759 |
| 11/04/2016 | 5.45p | 5.77p | 5.39p | 5.69p | 5496070 |
| 08/04/2016 | 5.59p | 5.84p | 5.35p | 5.55p | 7235671 |
| 07/04/2016 | 5.65p | 5.83p | 5.30p | 5.55p | 5044450 |
| 06/04/2016 | 5.79p | 5.83p | 5.44p | 5.45p | 7228119 |
| 05/04/2016 | 6.57p | 6.80p | 5.28p | 5.91p | 16261082 |
| 04/04/2016 | 6.49p | 6.72p | 6.10p | 6.11p | 3200558 |
| 01/04/2016 | 5.60p | 6.49p | 5.60p | 6.15p | 6552672 |
| 31/03/2016 | 5.50p | 6.18p | 5.50p | 5.75p | 5821597 |
| 30/03/2016 | 5.76p | 5.97p | 5.60p | 5.61p | 7626568 |
| 29/03/2016 | 6.25p | 6.39p | 5.80p | 5.85p | 4592786 |
| 24/03/2016 | 6.26p | 6.60p | 6.15p | 6.25p | 2049440 |
| 23/03/2016 | 6.38p | 6.79p | 6.26p | 6.31p | 1610745 |
| 22/03/2016 | 6.49p | 6.61p | 6.16p | 6.30p | 2562077 |
| 21/03/2016 | 6.97p | 6.99p | 6.15p | 6.25p | 4818938 |
| 18/03/2016 | 6.50p | 6.75p | 6.40p | 6.65p | 7029639 |
| 17/03/2016 | 6.75p | 7.39p | 6.50p | 6.50p | 2448833 |
| 16/03/2016 | 6.75p | 6.91p | 6.52p | 6.61p | 3069320 |
| 15/03/2016 | 7.00p | 7.24p | 6.55p | 6.55p | 5212526 |
| 14/03/2016 | 8.00p | 8.00p | 7.09p | 7.20p | 6603065 |
| 11/03/2016 | 8.00p | 8.11p | 7.50p | 7.65p | 3985327 |
| 10/03/2016 | 7.75p | 8.25p | 7.50p | 7.88p | 5065657 |
| 09/03/2016 | 7.65p | 8.00p | 7.41p | 7.45p | 3432211 |
| 08/03/2016 | 7.51p | 7.75p | 7.00p | 7.39p | 3286357 |
| 07/03/2016 | 7.79p | 8.70p | 7.50p | 7.75p | 4372923 |
| 04/03/2016 | 6.81p | 9.45p | 6.81p | 7.80p | 16998214 |
| 03/03/2016 | 7.09p | 7.09p | 6.63p | 6.63p | 912602 |
| 02/03/2016 | 7.50p | 7.62p | 6.50p | 7.13p | 4381417 |
| 01/03/2016 | 7.75p | 8.39p | 7.04p | 7.50p | 2865747 |
| 29/02/2016 | 7.99p | 8.00p | 6.95p | 7.58p | 4716882 |
| 26/02/2016 | 8.25p | 8.56p | 7.75p | 8.38p | 2230733 |
| 25/02/2016 | 7.51p | 9.25p | 7.32p | 8.38p | 6243446 |
| 24/02/2016 | 7.02p | 7.98p | 6.75p | 7.45p | 2591854 |
| 23/02/2016 | 7.25p | 8.11p | 6.72p | 7.60p | 5966489 |
| 22/02/2016 | 8.25p | 9.45p | 6.85p | 7.70p | 12950052 |
| 19/02/2016 | 6.10p | 9.45p | 6.10p | 8.51p | 16926940 |
| 18/02/2016 | 5.29p | 6.50p | 5.09p | 6.10p | 12849784 |
| 17/02/2016 | 5.20p | 5.50p | 5.02p | 5.10p | 2703433 |
| 16/02/2016 | 5.00p | 5.36p | 4.75p | 5.05p | 4331631 |
| 15/02/2016 | 5.26p | 5.74p | 5.00p | 5.13p | 2520707 |
| 12/02/2016 | 5.60p | 5.85p | 5.35p | 5.63p | 2347909 |
| 11/02/2016 | 6.10p | 6.23p | 5.50p | 5.55p | 2431930 |
| 10/02/2016 | 6.00p | 6.11p | 5.75p | 6.01p | 1751876 |
| 09/02/2016 | 5.99p | 6.10p | 5.85p | 6.00p | 376501 |
| 08/02/2016 | 5.75p | 6.09p | 5.75p | 5.90p | 1182216 |
| 05/02/2016 | 6.00p | 6.19p | 5.75p | 5.93p | 2563336 |
| 04/02/2016 | 6.25p | 6.28p | 5.86p | 6.00p | 2031557 |
| 03/02/2016 | 6.09p | 6.25p | 5.90p | 5.90p | 1251901 |
| 02/02/2016 | 5.75p | 6.45p | 5.51p | 6.05p | 2028270 |
| 01/02/2016 | 5.76p | 6.09p | 5.50p | 5.86p | 1517907 |
| 29/01/2016 | 5.85p | 6.14p | 5.75p | 5.90p | 604586 |
| 28/01/2016 | 5.90p | 6.10p | 5.75p | 5.87p | 1783644 |
| 27/01/2016 | 5.91p | 6.14p | 5.75p | 5.88p | 1083225 |
| 26/01/2016 | 6.00p | 6.14p | 5.82p | 6.07p | 1711428 |
| 25/01/2016 | 5.75p | 6.21p | 5.75p | 5.80p | 2050364 |
| 22/01/2016 | 6.20p | 6.55p | 5.95p | 6.00p | 3451372 |
| 21/01/2016 | 6.70p | 6.70p | 6.15p | 6.25p | 1530215 |
| 20/01/2016 | 6.10p | 6.69p | 5.92p | 6.38p | 3077402 |
| 19/01/2016 | 5.89p | 6.16p | 5.70p | 6.01p | 1286879 |
| 18/01/2016 | 6.70p | 6.70p | 5.65p | 5.80p | 4479746 |
| 15/01/2016 | 6.50p | 6.79p | 6.21p | 6.25p | 3636925 |
| 14/01/2016 | 6.75p | 7.24p | 6.38p | 6.65p | 2942094 |
| 13/01/2016 | 7.00p | 7.14p | 6.75p | 6.93p | 1318984 |
| 12/01/2016 | 7.00p | 7.26p | 6.30p | 6.60p | 3421127 |
| 11/01/2016 | 7.19p | 7.50p | 6.85p | 7.13p | 1061814 |
| 08/01/2016 | 7.25p | 7.37p | 7.00p | 7.15p | 1271899 |
| 07/01/2016 | 7.25p | 7.29p | 7.00p | 7.00p | 1657186 |
| 06/01/2016 | 7.44p | 7.64p | 7.25p | 7.25p | 1581271 |
| 05/01/2016 | 7.00p | 7.64p | 7.00p | 7.25p | 2677734 |
| 04/01/2016 | 8.25p | 8.25p | 6.75p | 7.00p | 3588502 |
| 31/12/2015 | 7.54p | 8.02p | 7.10p | 7.78p | 811944 |
| 30/12/2015 | 7.50p | 7.83p | 7.25p | 7.30p | 1944905 |
| 29/12/2015 | 7.50p | 8.00p | 7.40p | 7.60p | 1453065 |
| 24/12/2015 | 7.50p | 8.32p | 7.50p | 7.75p | 718133 |
| 23/12/2015 | 8.20p | 8.20p | 7.75p | 7.76p | 1604977 |
| 22/12/2015 | 7.51p | 8.11p | 7.51p | 8.00p | 791375 |
| 21/12/2015 | 8.75p | 8.75p | 7.80p | 8.15p | 1702517 |
| 18/12/2015 | 7.80p | 8.10p | 7.66p | 8.01p | 842750 |
| 17/12/2015 | 8.00p | 8.32p | 7.79p | 7.92p | 1947228 |
| 16/12/2015 | 8.14p | 8.45p | 7.91p | 8.35p | 3143841 |
| 15/12/2015 | 8.50p | 8.55p | 7.75p | 7.75p | 4185951 |
| 14/12/2015 | 12.00p | 12.00p | 7.69p | 7.80p | 14573100 |
| 11/12/2015 | 9.61p | 11.40p | 9.32p | 11.00p | 4309526 |
| 10/12/2015 | 9.40p | 10.49p | 9.02p | 10.13p | 3112449 |
| 09/12/2015 | 10.50p | 11.50p | 8.60p | 9.80p | 15656436 |
| 08/12/2015 | 8.01p | 12.49p | 7.97p | 11.00p | 16847512 |
| 07/12/2015 | 6.75p | 8.25p | 6.60p | 8.25p | 5592638 |
| 04/12/2015 | 7.00p | 7.42p | 6.11p | 7.10p | 3918729 |
| 03/12/2015 | 7.10p | 7.25p | 6.29p | 6.38p | 3016210 |
| 02/12/2015 | 6.51p | 7.24p | 5.50p | 6.95p | 8703405 |
| 01/12/2015 | 7.00p | 7.16p | 6.22p | 6.70p | 7616336 |
| 30/11/2015 | 7.76p | 8.14p | 7.05p | 7.40p | 2968024 |
| 27/11/2015 | 8.00p | 8.15p | 7.57p | 7.77p | 1651664 |
| 26/11/2015 | 8.02p | 8.32p | 7.25p | 7.76p | 2811741 |
| 25/11/2015 | 8.20p | 8.35p | 7.85p | 7.95p | 1676930 |
| 24/11/2015 | 8.50p | 8.50p | 8.35p | 8.38p | 154335 |
| 23/11/2015 | 8.51p | 8.65p | 8.28p | 8.45p | 835459 |
| 20/11/2015 | 8.90p | 9.40p | 8.54p | 8.58p | 1498663 |
| 19/11/2015 | 9.23p | 9.25p | 8.75p | 8.90p | 1054174 |
| 18/11/2015 | 8.75p | 9.06p | 8.55p | 8.90p | 1074433 |
| 17/11/2015 | 9.50p | 9.50p | 8.85p | 9.27p | 1047687 |
| 16/11/2015 | 8.45p | 9.25p | 8.32p | 9.25p | 1241480 |
| 13/11/2015 | 8.75p | 8.95p | 8.15p | 8.32p | 3875517 |
| 12/11/2015 | 9.51p | 9.88p | 8.60p | 8.89p | 2829590 |
| 11/11/2015 | 10.00p | 10.42p | 9.60p | 9.76p | 1375249 |
| 10/11/2015 | 10.00p | 10.50p | 9.78p | 10.50p | 1182646 |
| 09/11/2015 | 10.25p | 10.60p | 9.75p | 9.75p | 1535811 |
| 06/11/2015 | 10.00p | 10.95p | 9.73p | 10.25p | 2213879 |
| 05/11/2015 | 10.50p | 11.68p | 9.75p | 10.00p | 7301017 |
| 04/11/2015 | 9.26p | 10.63p | 9.08p | 10.50p | 6325048 |
| 03/11/2015 | 9.50p | 9.89p | 9.22p | 9.50p | 2855326 |
| 02/11/2015 | 10.50p | 10.50p | 9.36p | 9.75p | 6352332 |
| 30/10/2015 | 11.25p | 11.25p | 10.18p | 10.50p | 1126989 |
| 29/10/2015 | 11.00p | 11.25p | 10.25p | 10.75p | 3816939 |
| 28/10/2015 | 12.00p | 12.45p | 11.25p | 11.25p | 1648774 |
| 27/10/2015 | 12.50p | 12.89p | 11.75p | 12.25p | 3333545 |
| 26/10/2015 | 12.50p | 13.25p | 12.25p | 12.25p | 842504 |
| 23/10/2015 | 12.50p | 12.85p | 12.33p | 12.75p | 878191 |
| 22/10/2015 | 13.00p | 13.22p | 12.50p | 12.50p | 915436 |
| 21/10/2015 | 13.25p | 13.45p | 12.70p | 13.25p | 1172686 |
| 20/10/2015 | 14.00p | 14.25p | 13.00p | 13.00p | 3291339 |
| 19/10/2015 | 13.25p | 14.40p | 12.60p | 13.50p | 2524146 |
| 16/10/2015 | 13.00p | 13.00p | 12.13p | 13.00p | 1406488 |
| 15/10/2015 | 12.50p | 12.75p | 12.25p | 12.25p | 1795835 |
| 14/10/2015 | 12.50p | 12.50p | 12.05p | 12.50p | 960738 |
| 13/10/2015 | 13.00p | 13.33p | 12.20p | 12.25p | 1953151 |
| 12/10/2015 | 13.00p | 13.52p | 12.75p | 13.25p | 1456231 |
| 09/10/2015 | 12.75p | 14.14p | 12.40p | 13.50p | 3372362 |
| 08/10/2015 | 12.50p | 12.75p | 12.25p | 12.75p | 1155930 |
| 07/10/2015 | 12.25p | 13.00p | 12.25p | 12.75p | 1554910 |
| 06/10/2015 | 12.50p | 12.55p | 11.75p | 12.50p | 2551912 |
| 05/10/2015 | 12.75p | 12.86p | 12.20p | 12.50p | 2317137 |
| 02/10/2015 | 13.00p | 13.20p | 12.50p | 12.75p | 2503259 |
*Close Price adjusted for both dividends and splits