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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- 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
Arkle Resources (CDI) (ARK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2015 | 1.38p | 1.43p | 1.35p | 1.38p | 270403 |
| 30/06/2015 | 1.63p | 1.67p | 1.38p | 1.38p | 722985 |
| 29/06/2015 | 2.00p | 2.20p | 1.53p | 1.63p | 1765102 |
| 26/06/2015 | 1.38p | 2.69p | 1.25p | 2.00p | 4080110 |
| 25/06/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/06/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 4359 |
| 23/06/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 250000 |
| 22/06/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 150000 |
| 19/06/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/06/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 250000 |
| 17/06/2015 | 1.38p | 1.45p | 1.13p | 1.38p | 761241 |
| 16/06/2015 | 1.88p | 1.88p | 1.13p | 1.38p | 250000 |
| 15/06/2015 | 1.88p | 1.90p | 1.88p | 1.88p | 20000 |
| 12/06/2015 | 1.75p | 1.88p | 1.75p | 1.88p | 50000 |
| 11/06/2015 | 1.75p | 1.88p | 1.50p | 1.75p | 4319 |
| 10/06/2015 | 1.88p | 1.88p | 1.75p | 1.75p | 0 |
| 09/06/2015 | 1.88p | 1.88p | 1.58p | 1.88p | 20000 |
| 08/06/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/06/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/06/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/06/2015 | 1.88p | 2.00p | 1.58p | 1.88p | 25115 |
| 02/06/2015 | 1.88p | 1.98p | 1.25p | 1.63p | 303065 |
| 01/06/2015 | 2.00p | 2.00p | 1.88p | 1.88p | 67034 |
| 29/05/2015 | 1.88p | 2.14p | 1.80p | 2.00p | 1456528 |
| 28/05/2015 | 2.13p | 2.30p | 1.75p | 1.88p | 1655144 |
| 27/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 11608 |
| 26/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/05/2015 | 1.63p | 1.63p | 1.55p | 1.63p | 46200 |
| 21/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 3000 |
| 20/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 60563 |
| 15/05/2015 | 1.63p | 1.75p | 1.55p | 1.63p | 92467 |
| 14/05/2015 | 1.38p | 1.63p | 1.38p | 1.63p | 145016 |
| 13/05/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/05/2015 | 1.38p | 1.50p | 1.38p | 1.38p | 25000 |
| 11/05/2015 | 1.38p | 1.50p | 1.38p | 1.38p | 130718 |
| 08/05/2015 | 1.25p | 1.45p | 1.25p | 1.38p | 130871 |
| 07/05/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/05/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 11434 |
| 05/05/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 9960 |
| 01/05/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/04/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/04/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/04/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 5514 |
| 27/04/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/04/2015 | 1.13p | 1.25p | 1.13p | 1.25p | 0 |
| 23/04/2015 | 1.13p | 1.13p | 0.83p | 1.13p | 50000 |
| 22/04/2015 | 1.13p | 1.34p | 1.13p | 1.13p | 11169 |
| 21/04/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
| 20/04/2015 | 1.25p | 1.25p | 1.01p | 1.13p | 19069 |
| 17/04/2015 | 1.25p | 1.45p | 1.05p | 1.25p | 73000 |
| 16/04/2015 | 1.50p | 1.50p | 1.25p | 1.25p | 18118 |
| 15/04/2015 | 1.75p | 1.95p | 1.15p | 1.50p | 1680071 |
| 14/04/2015 | 0.63p | 2.80p | 0.63p | 1.63p | 12114225 |
| 13/04/2015 | 0.63p | 0.63p | 0.58p | 0.63p | 10810 |
| 10/04/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 09/04/2015 | 0.63p | 0.63p | 0.58p | 0.63p | 825 |
| 08/04/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 07/04/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 02/04/2015 | 0.63p | 0.72p | 0.63p | 0.63p | 6487 |
| 01/04/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 31/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 30/03/2015 | 0.63p | 0.63p | 0.52p | 0.63p | 251000 |
| 27/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 26/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 25/03/2015 | 0.63p | 0.88p | 0.63p | 0.63p | 0 |
| 24/03/2015 | 0.63p | 0.63p | 0.61p | 0.63p | 250000 |
| 23/03/2015 | 0.63p | 1.00p | 0.60p | 0.63p | 695779 |
| 20/03/2015 | 0.63p | 0.75p | 0.63p | 0.63p | 75000 |
| 19/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 18/03/2015 | 0.63p | 0.88p | 0.63p | 0.63p | 70297 |
| 17/03/2015 | 0.63p | 0.75p | 0.50p | 0.63p | 817757 |
| 16/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 13/03/2015 | 0.63p | 0.75p | 0.50p | 0.63p | 438502 |
| 12/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 11/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 10/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 09/03/2015 | 0.63p | 0.63p | 0.50p | 0.63p | 10000 |
| 06/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 05/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 04/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 03/03/2015 | 0.63p | 0.69p | 0.50p | 0.63p | 315000 |
| 02/03/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 27/02/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 26/02/2015 | 0.63p | 0.63p | 0.50p | 0.63p | 100000 |
| 25/02/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 24/02/2015 | 0.75p | 0.75p | 0.63p | 0.63p | 0 |
| 23/02/2015 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 20/02/2015 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 19/02/2015 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 18/02/2015 | 1.00p | 1.00p | 0.75p | 0.75p | 70810 |
| 17/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/02/2015 | 1.00p | 1.00p | 0.75p | 1.00p | 5000 |
| 06/02/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/02/2015 | 1.13p | 1.13p | 0.75p | 1.00p | 10000 |
| 04/02/2015 | 1.13p | 1.13p | 0.75p | 1.13p | 30000 |
| 03/02/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 20000 |
| 02/02/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 15000 |
| 30/01/2015 | 1.25p | 1.25p | 1.00p | 1.13p | 13000 |
| 29/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/01/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 27/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 54568 |
| 26/01/2015 | 1.25p | 1.25p | 0.25p | 1.25p | 100000 |
| 23/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 400000 |
| 12/01/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 9681 |
| 09/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 20000 |
| 08/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 50000 |
| 07/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 11889 |
| 06/01/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 5676 |
| 02/01/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 30000 |
| 31/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/12/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 47984 |
| 22/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/12/2014 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 18/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/12/2014 | 1.25p | 1.25p | 1.00p | 1.25p | 20000 |
| 11/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/12/2014 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 05/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/12/2014 | 1.25p | 1.25p | 1.01p | 1.25p | 108000 |
| 03/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/11/2014 | 1.38p | 1.38p | 0.50p | 1.25p | 100952 |
| 27/11/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 26/11/2014 | 1.63p | 1.63p | 1.00p | 1.38p | 56228 |
| 25/11/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/11/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/11/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/11/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/11/2014 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 18/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 1350000 |
| 17/11/2014 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 14/11/2014 | 1.50p | 1.70p | 1.50p | 1.50p | 25000 |
| 13/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/11/2014 | 1.50p | 1.55p | 1.50p | 1.50p | 500 |
| 07/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/11/2014 | 1.50p | 1.50p | 1.25p | 1.50p | 13000 |
| 04/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/11/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/10/2014 | 1.75p | 1.75p | 1.50p | 1.50p | 125000 |
| 30/10/2014 | 1.75p | 1.90p | 1.00p | 1.75p | 21568 |
| 29/10/2014 | 1.75p | 2.00p | 1.75p | 2.00p | 12300 |
| 28/10/2014 | 1.50p | 1.95p | 1.50p | 1.75p | 49200 |
| 27/10/2014 | 1.50p | 1.50p | 1.30p | 1.50p | 2000 |
| 24/10/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/10/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/10/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/10/2014 | 1.50p | 1.50p | 1.30p | 1.50p | 3089 |
| 20/10/2014 | 1.88p | 1.88p | 1.50p | 1.50p | 0 |
| 17/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/10/2014 | 2.13p | 2.13p | 1.75p | 1.88p | 66000 |
| 14/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 09/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/10/2014 | 2.25p | 2.27p | 2.00p | 2.13p | 1053346 |
| 07/10/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/10/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 250 |
| 03/10/2014 | 2.25p | 2.49p | 2.00p | 2.25p | 306637 |
| 02/10/2014 | 2.25p | 2.49p | 2.25p | 2.25p | 142500 |
| 01/10/2014 | 2.25p | 2.49p | 2.25p | 2.25p | 297000 |
| 30/09/2014 | 2.25p | 2.49p | 2.25p | 2.25p | 588726 |
| 29/09/2014 | 2.38p | 2.74p | 2.25p | 2.25p | 283000 |
| 26/09/2014 | 2.38p | 2.75p | 2.38p | 2.38p | 547582 |
| 25/09/2014 | 2.25p | 2.74p | 2.24p | 2.38p | 485000 |
| 24/09/2014 | 2.25p | 2.49p | 2.25p | 2.25p | 513000 |
| 23/09/2014 | 2.25p | 2.49p | 2.25p | 2.25p | 1134000 |
| 22/09/2014 | 2.25p | 2.49p | 2.10p | 2.25p | 1846313 |
| 19/09/2014 | 2.50p | 2.99p | 2.05p | 2.25p | 1945000 |
| 18/09/2014 | 2.75p | 2.99p | 2.10p | 2.25p | 1872785 |
| 17/09/2014 | 2.63p | 3.00p | 2.63p | 3.00p | 750000 |
| 16/09/2014 | 3.50p | 3.50p | 2.60p | 2.75p | 388135 |
*Close Price adjusted for both dividends and splits