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
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2016 | 2.63p | 3.30p | 2.50p | 2.75p | 616848 |
| 29/03/2016 | 2.75p | 3.00p | 2.50p | 2.63p | 657855 |
| 24/03/2016 | 2.75p | 3.00p | 2.75p | 2.75p | 118705 |
| 23/03/2016 | 3.13p | 3.20p | 2.70p | 2.75p | 269325 |
| 22/03/2016 | 3.25p | 3.42p | 3.11p | 3.13p | 29223 |
| 21/03/2016 | 3.25p | 3.75p | 3.24p | 3.25p | 88153 |
| 18/03/2016 | 3.25p | 3.49p | 3.01p | 3.25p | 189331 |
| 17/03/2016 | 3.25p | 3.39p | 3.25p | 3.25p | 5926 |
| 16/03/2016 | 3.25p | 3.42p | 3.11p | 3.25p | 92961 |
| 15/03/2016 | 3.60p | 3.60p | 3.10p | 3.25p | 542770 |
| 14/03/2016 | 3.60p | 3.70p | 3.50p | 3.60p | 575225 |
| 11/03/2016 | 3.65p | 3.79p | 3.60p | 3.60p | 214207 |
| 10/03/2016 | 3.75p | 3.99p | 3.50p | 3.65p | 1299258 |
| 09/03/2016 | 4.00p | 4.49p | 3.75p | 3.75p | 2492302 |
| 08/03/2016 | 3.50p | 4.99p | 3.13p | 4.00p | 9326953 |
| 07/03/2016 | 3.75p | 4.49p | 3.66p | 4.25p | 443426 |
| 04/03/2016 | 3.25p | 3.75p | 3.15p | 3.75p | 267021 |
| 03/03/2016 | 3.25p | 4.00p | 3.10p | 3.25p | 193057 |
| 02/03/2016 | 3.25p | 3.50p | 3.00p | 3.25p | 94116 |
| 01/03/2016 | 3.25p | 3.48p | 3.01p | 3.25p | 35598 |
| 29/02/2016 | 3.25p | 3.45p | 3.01p | 3.25p | 81633 |
| 26/02/2016 | 3.50p | 3.50p | 2.85p | 3.25p | 158463 |
| 25/02/2016 | 3.50p | 3.60p | 3.48p | 3.50p | 15600 |
| 24/02/2016 | 3.50p | 3.50p | 3.01p | 3.50p | 41769 |
| 23/02/2016 | 3.25p | 3.85p | 3.00p | 3.50p | 311116 |
| 22/02/2016 | 3.25p | 3.47p | 3.06p | 3.25p | 11680 |
| 19/02/2016 | 3.25p | 3.70p | 3.06p | 3.25p | 53764 |
| 18/02/2016 | 2.75p | 3.40p | 2.75p | 3.25p | 130136 |
| 17/02/2016 | 2.75p | 3.50p | 2.75p | 2.75p | 114655 |
| 16/02/2016 | 2.75p | 2.94p | 2.50p | 2.75p | 113129 |
| 15/02/2016 | 3.25p | 3.25p | 2.61p | 2.75p | 95132 |
| 12/02/2016 | 3.25p | 3.48p | 2.85p | 3.25p | 164534 |
| 11/02/2016 | 3.25p | 3.39p | 3.04p | 3.25p | 15654 |
| 10/02/2016 | 3.50p | 3.50p | 3.01p | 3.25p | 225722 |
| 09/02/2016 | 3.50p | 3.70p | 3.31p | 3.50p | 39254 |
| 08/02/2016 | 3.25p | 3.49p | 3.00p | 3.25p | 104795 |
| 05/02/2016 | 3.25p | 4.00p | 3.00p | 3.25p | 146225 |
| 04/02/2016 | 3.50p | 3.50p | 3.00p | 3.25p | 65469 |
| 03/02/2016 | 3.50p | 3.50p | 3.00p | 3.50p | 102122 |
| 02/02/2016 | 3.50p | 3.50p | 3.34p | 3.50p | 54698 |
| 01/02/2016 | 3.25p | 3.90p | 3.25p | 3.50p | 210222 |
| 29/01/2016 | 3.25p | 3.60p | 2.70p | 3.25p | 260183 |
| 28/01/2016 | 2.75p | 3.25p | 2.50p | 3.25p | 216580 |
| 27/01/2016 | 2.75p | 3.50p | 2.34p | 2.75p | 314021 |
| 26/01/2016 | 2.75p | 4.00p | 2.52p | 2.75p | 46714 |
| 25/01/2016 | 2.75p | 4.00p | 2.60p | 2.75p | 103672 |
| 22/01/2016 | 2.75p | 2.88p | 2.66p | 2.75p | 141175 |
| 21/01/2016 | 3.00p | 3.00p | 2.50p | 2.75p | 350989 |
| 20/01/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 19341 |
| 19/01/2016 | 3.25p | 3.25p | 3.04p | 3.25p | 4663 |
| 18/01/2016 | 3.25p | 4.00p | 3.10p | 3.25p | 400 |
| 15/01/2016 | 3.25p | 3.30p | 3.10p | 3.25p | 29438 |
| 14/01/2016 | 3.25p | 3.40p | 3.00p | 3.25p | 193543 |
| 13/01/2016 | 3.25p | 3.25p | 3.16p | 3.25p | 60000 |
| 12/01/2016 | 3.75p | 3.75p | 3.20p | 3.25p | 175067 |
| 11/01/2016 | 3.75p | 3.77p | 3.61p | 3.75p | 150813 |
| 08/01/2016 | 3.75p | 5.00p | 3.75p | 3.75p | 84132 |
| 07/01/2016 | 4.25p | 4.50p | 3.75p | 3.75p | 131018 |
| 06/01/2016 | 3.50p | 4.37p | 3.50p | 4.25p | 439790 |
| 05/01/2016 | 4.50p | 5.00p | 3.10p | 3.50p | 882187 |
| 04/01/2016 | 4.50p | 4.84p | 4.50p | 4.50p | 62356 |
| 31/12/2015 | 3.50p | 6.50p | 3.50p | 4.50p | 793930 |
| 30/12/2015 | 3.50p | 3.88p | 3.22p | 3.50p | 209332 |
| 29/12/2015 | 3.50p | 3.50p | 3.10p | 3.50p | 50185 |
| 24/12/2015 | 3.50p | 3.90p | 3.00p | 3.50p | 64159 |
| 23/12/2015 | 3.50p | 3.50p | 2.50p | 3.50p | 21462 |
| 22/12/2015 | 3.50p | 3.50p | 3.10p | 3.50p | 106381 |
| 21/12/2015 | 3.50p | 4.50p | 3.00p | 3.50p | 37755 |
| 18/12/2015 | 3.50p | 3.85p | 3.22p | 3.50p | 80000 |
| 17/12/2015 | 3.50p | 5.50p | 3.04p | 3.50p | 484541 |
| 16/12/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 66956 |
| 15/12/2015 | 3.50p | 3.50p | 3.42p | 3.50p | 33080 |
| 14/12/2015 | 3.50p | 3.50p | 3.22p | 3.50p | 21034 |
| 11/12/2015 | 3.50p | 3.50p | 3.22p | 3.50p | 12097 |
| 10/12/2015 | 3.50p | 3.50p | 3.22p | 3.50p | 23913 |
| 09/12/2015 | 3.50p | 3.93p | 3.00p | 3.50p | 178446 |
| 08/12/2015 | 3.50p | 5.50p | 3.00p | 3.50p | 712605 |
| 07/12/2015 | 3.50p | 3.94p | 2.50p | 3.50p | 6966 |
| 04/12/2015 | 3.50p | 5.50p | 3.50p | 3.50p | 102792 |
| 03/12/2015 | 4.00p | 5.00p | 3.02p | 3.50p | 338884 |
| 02/12/2015 | 4.50p | 4.61p | 3.40p | 4.00p | 178410 |
| 01/12/2015 | 4.50p | 4.50p | 4.11p | 4.50p | 25 |
| 30/11/2015 | 4.50p | 4.63p | 4.02p | 4.50p | 139000 |
| 27/11/2015 | 4.50p | 4.68p | 4.25p | 4.50p | 12745 |
| 26/11/2015 | 4.50p | 6.50p | 4.20p | 4.50p | 1827 |
| 25/11/2015 | 4.50p | 4.74p | 4.41p | 4.50p | 10370 |
| 24/11/2015 | 4.50p | 4.68p | 4.50p | 4.50p | 45118 |
| 23/11/2015 | 4.50p | 5.00p | 4.50p | 4.50p | 169777 |
| 20/11/2015 | 4.50p | 5.00p | 4.50p | 4.50p | 96412 |
| 19/11/2015 | 4.50p | 5.00p | 4.50p | 4.50p | 66281 |
| 18/11/2015 | 4.50p | 6.50p | 4.50p | 4.50p | 6241 |
| 17/11/2015 | 5.00p | 5.00p | 4.41p | 4.50p | 820773 |
| 16/11/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/11/2015 | 5.00p | 5.00p | 4.90p | 5.00p | 50000 |
| 12/11/2015 | 5.00p | 5.00p | 4.30p | 5.00p | 53416 |
| 11/11/2015 | 5.00p | 5.00p | 4.66p | 5.00p | 21070 |
| 10/11/2015 | 4.50p | 6.50p | 4.50p | 5.00p | 159719 |
| 09/11/2015 | 4.50p | 5.47p | 4.38p | 4.50p | 380025 |
| 06/11/2015 | 4.00p | 5.00p | 4.00p | 4.50p | 405028 |
| 05/11/2015 | 4.50p | 4.65p | 3.62p | 4.00p | 179343 |
| 04/11/2015 | 5.00p | 6.50p | 4.11p | 4.50p | 356148 |
| 03/11/2015 | 5.00p | 5.00p | 4.31p | 5.00p | 10704 |
| 02/11/2015 | 5.00p | 5.25p | 4.20p | 5.00p | 148112 |
| 30/10/2015 | 5.50p | 5.50p | 4.50p | 5.00p | 20946 |
| 29/10/2015 | 5.50p | 6.50p | 4.61p | 5.00p | 29932 |
| 28/10/2015 | 5.00p | 5.28p | 4.36p | 5.00p | 8474 |
| 27/10/2015 | 5.50p | 5.80p | 4.50p | 5.00p | 204198 |
| 26/10/2015 | 5.50p | 5.80p | 5.26p | 5.50p | 6758 |
| 23/10/2015 | 5.50p | 5.80p | 5.26p | 5.50p | 10662 |
| 22/10/2015 | 5.50p | 5.80p | 5.21p | 5.50p | 33882 |
| 21/10/2015 | 6.25p | 6.25p | 5.11p | 5.50p | 364711 |
| 20/10/2015 | 7.00p | 7.34p | 6.67p | 7.00p | 5771 |
| 19/10/2015 | 7.00p | 7.50p | 6.55p | 7.00p | 39911 |
| 16/10/2015 | 7.00p | 7.28p | 6.51p | 7.00p | 75983 |
| 15/10/2015 | 7.25p | 7.25p | 6.25p | 7.00p | 45745 |
| 14/10/2015 | 6.75p | 7.28p | 6.56p | 7.25p | 22801 |
| 13/10/2015 | 6.75p | 7.25p | 6.53p | 7.25p | 46392 |
| 12/10/2015 | 6.75p | 6.97p | 6.47p | 6.75p | 77374 |
| 09/10/2015 | 6.75p | 6.99p | 6.52p | 6.75p | 19673 |
| 08/10/2015 | 6.75p | 6.99p | 6.52p | 6.75p | 93039 |
| 07/10/2015 | 6.50p | 6.99p | 6.50p | 6.75p | 21603 |
| 06/10/2015 | 6.50p | 8.50p | 6.02p | 6.50p | 29712 |
| 05/10/2015 | 7.00p | 7.30p | 6.50p | 6.50p | 197155 |
| 02/10/2015 | 8.00p | 8.00p | 6.10p | 7.00p | 213642 |
| 01/10/2015 | 5.00p | 8.40p | 5.00p | 6.50p | 577169 |
| 30/09/2015 | 5.00p | 6.50p | 4.20p | 4.50p | 77363 |
| 29/09/2015 | 5.00p | 6.50p | 4.41p | 5.00p | 25522 |
| 28/09/2015 | 6.00p | 6.00p | 4.36p | 5.00p | 189681 |
| 25/09/2015 | 6.00p | 7.50p | 5.30p | 6.00p | 15801 |
| 24/09/2015 | 6.00p | 6.00p | 5.30p | 6.00p | 21502 |
| 23/09/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/09/2015 | 6.00p | 6.00p | 5.52p | 6.00p | 3720 |
| 21/09/2015 | 6.50p | 6.50p | 6.00p | 6.00p | 21365 |
| 18/09/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/09/2015 | 6.50p | 6.50p | 6.05p | 6.50p | 8596 |
| 16/09/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 74934 |
| 15/09/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 10000 |
| 14/09/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 3287 |
| 11/09/2015 | 6.00p | 6.70p | 6.00p | 6.50p | 77820 |
| 10/09/2015 | 6.00p | 6.18p | 5.76p | 6.00p | 5660 |
| 09/09/2015 | 6.00p | 6.00p | 5.70p | 6.00p | 31649 |
| 08/09/2015 | 6.00p | 7.50p | 5.81p | 6.00p | 5272 |
| 07/09/2015 | 5.50p | 6.18p | 5.50p | 6.00p | 31284 |
| 04/09/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 98500 |
| 03/09/2015 | 6.00p | 6.18p | 5.50p | 5.50p | 14271 |
| 02/09/2015 | 6.00p | 6.28p | 5.50p | 6.00p | 14717 |
| 01/09/2015 | 5.50p | 6.35p | 5.50p | 6.00p | 37581 |
| 28/08/2015 | 5.50p | 5.88p | 5.40p | 5.50p | 17200 |
| 27/08/2015 | 5.50p | 5.86p | 5.32p | 5.50p | 39119 |
| 26/08/2015 | 5.50p | 5.50p | 5.31p | 5.50p | 26711 |
| 25/08/2015 | 5.50p | 5.50p | 5.16p | 5.50p | 42413 |
| 24/08/2015 | 6.00p | 6.00p | 5.00p | 5.50p | 230068 |
| 21/08/2015 | 6.00p | 6.34p | 5.45p | 6.00p | 99569 |
| 20/08/2015 | 6.50p | 6.50p | 5.45p | 6.00p | 250499 |
| 19/08/2015 | 6.50p | 8.50p | 5.71p | 6.50p | 66162 |
| 18/08/2015 | 6.50p | 6.50p | 6.38p | 6.50p | 30000 |
| 17/08/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 41738 |
| 14/08/2015 | 6.50p | 8.50p | 6.00p | 6.50p | 129430 |
| 13/08/2015 | 7.00p | 7.38p | 6.09p | 6.50p | 117275 |
| 12/08/2015 | 7.00p | 7.40p | 7.00p | 7.00p | 2000 |
| 11/08/2015 | 7.00p | 7.00p | 6.55p | 7.00p | 16625 |
| 10/08/2015 | 6.50p | 7.00p | 6.50p | 7.00p | 144773 |
| 07/08/2015 | 7.00p | 7.00p | 6.44p | 6.50p | 59537 |
| 06/08/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 4257 |
| 05/08/2015 | 7.00p | 7.40p | 6.62p | 7.00p | 29689 |
| 04/08/2015 | 7.50p | 7.70p | 7.00p | 7.00p | 353200 |
| 03/08/2015 | 8.00p | 8.00p | 7.00p | 7.50p | 57494 |
| 31/07/2015 | 7.50p | 8.40p | 7.50p | 8.00p | 50362 |
| 30/07/2015 | 8.00p | 8.00p | 7.50p | 7.50p | 323 |
| 29/07/2015 | 7.50p | 9.50p | 7.45p | 8.00p | 86843 |
| 28/07/2015 | 8.00p | 8.50p | 7.50p | 7.50p | 88274 |
| 27/07/2015 | 8.00p | 8.25p | 7.78p | 8.00p | 62492 |
| 24/07/2015 | 8.00p | 9.50p | 7.61p | 8.00p | 254333 |
| 23/07/2015 | 8.50p | 8.50p | 8.00p | 8.00p | 51008 |
| 22/07/2015 | 8.50p | 8.50p | 7.60p | 8.50p | 147876 |
| 21/07/2015 | 8.50p | 8.60p | 8.00p | 8.50p | 78540 |
| 20/07/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 65018 |
| 17/07/2015 | 8.50p | 8.60p | 8.22p | 8.50p | 17662 |
| 16/07/2015 | 8.50p | 8.64p | 8.16p | 8.50p | 25990 |
| 15/07/2015 | 8.00p | 8.80p | 8.00p | 8.50p | 79239 |
| 14/07/2015 | 8.50p | 8.58p | 7.50p | 8.00p | 188395 |
| 13/07/2015 | 8.50p | 8.62p | 6.50p | 8.50p | 139568 |
| 10/07/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 110949 |
| 09/07/2015 | 8.50p | 8.50p | 7.50p | 8.50p | 198320 |
| 08/07/2015 | 8.50p | 8.50p | 7.40p | 8.50p | 155556 |
| 07/07/2015 | 8.50p | 8.70p | 6.00p | 8.50p | 266602 |
| 06/07/2015 | 8.50p | 8.60p | 6.50p | 8.50p | 326138 |
| 03/07/2015 | 8.50p | 8.65p | 8.50p | 8.50p | 61109 |
| 02/07/2015 | 8.50p | 9.00p | 8.32p | 8.50p | 162390 |
| 01/07/2015 | 9.00p | 9.20p | 8.20p | 8.50p | 901059 |
| 30/06/2015 | 10.00p | 10.70p | 9.30p | 10.00p | 114428 |
| 29/06/2015 | 10.00p | 11.00p | 9.30p | 10.00p | 157192 |
| 26/06/2015 | 9.50p | 11.69p | 9.10p | 10.50p | 193362 |
| 25/06/2015 | 9.00p | 10.00p | 8.50p | 9.50p | 251731 |
| 24/06/2015 | 9.00p | 9.18p | 8.62p | 9.00p | 3136 |
| 23/06/2015 | 9.00p | 9.20p | 9.00p | 9.00p | 1546 |
| 22/06/2015 | 9.00p | 9.45p | 8.62p | 9.00p | 95543 |
| 19/06/2015 | 9.50p | 9.88p | 8.35p | 8.50p | 167466 |
| 18/06/2015 | 10.00p | 10.00p | 9.00p | 9.50p | 125951 |
| 17/06/2015 | 10.00p | 11.50p | 9.40p | 10.00p | 86652 |
*Close Price adjusted for both dividends and splits