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 |
|---|---|---|---|---|---|
| 15/09/2014 | 3.50p | 3.50p | 3.17p | 3.50p | 2500 |
| 12/09/2014 | 3.38p | 3.50p | 3.13p | 3.50p | 17605 |
| 11/09/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/09/2014 | 3.25p | 3.81p | 3.25p | 3.38p | 14121 |
| 09/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/09/2014 | 3.25p | 3.53p | 3.25p | 3.25p | 2096 |
| 01/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/08/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/08/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/08/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/08/2014 | 3.13p | 3.50p | 2.92p | 3.25p | 6548 |
| 22/08/2014 | 2.75p | 3.50p | 2.75p | 3.13p | 315000 |
| 21/08/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/08/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/08/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/08/2014 | 2.63p | 2.75p | 2.63p | 2.75p | 0 |
| 15/08/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 14/08/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 13/08/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/08/2014 | 2.63p | 2.63p | 2.55p | 2.63p | 0 |
| 11/08/2014 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 08/08/2014 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 07/08/2014 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 06/08/2014 | 2.55p | 2.55p | 2.10p | 2.55p | 5000 |
| 05/08/2014 | 2.55p | 2.55p | 2.10p | 2.55p | 0 |
| 04/08/2014 | 2.55p | 2.55p | 2.10p | 2.55p | 0 |
| 01/08/2014 | 2.30p | 2.55p | 2.10p | 2.55p | 0 |
| 31/07/2014 | 2.55p | 2.55p | 2.10p | 2.30p | 4100 |
| 30/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 29/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 28/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 25/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 24/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 23/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 22/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 21/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 18/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 17/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 16/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 15/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 0 |
| 14/07/2014 | 2.55p | 2.89p | 2.10p | 2.55p | 11000 |
| 11/07/2014 | 2.55p | 3.00p | 2.20p | 2.55p | 0 |
| 10/07/2014 | 3.00p | 3.00p | 2.20p | 2.55p | 33700 |
| 09/07/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 0 |
| 08/07/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 0 |
| 07/07/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 2040 |
| 04/07/2014 | 3.00p | 3.25p | 2.75p | 3.00p | 0 |
| 03/07/2014 | 3.00p | 3.25p | 2.75p | 3.00p | 0 |
| 02/07/2014 | 3.00p | 3.25p | 2.75p | 3.00p | 0 |
| 01/07/2014 | 3.13p | 3.25p | 2.75p | 3.00p | 0 |
| 30/06/2014 | 3.13p | 3.25p | 2.75p | 3.13p | 0 |
| 27/06/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 25000 |
| 26/06/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 4500 |
| 25/06/2014 | 3.13p | 3.25p | 2.75p | 3.13p | 0 |
| 24/06/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 23/06/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 4500 |
| 20/06/2014 | 3.13p | 3.34p | 3.00p | 3.13p | 0 |
| 19/06/2014 | 3.13p | 3.34p | 3.00p | 3.13p | 0 |
| 18/06/2014 | 3.00p | 3.34p | 3.00p | 3.13p | 40511 |
| 17/06/2014 | 3.13p | 3.13p | 3.00p | 3.00p | 20000 |
| 16/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 0 |
| 13/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 0 |
| 12/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 0 |
| 11/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 0 |
| 10/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 0 |
| 09/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 0 |
| 06/06/2014 | 3.13p | 3.50p | 3.00p | 3.13p | 8967 |
| 05/06/2014 | 3.50p | 3.50p | 3.00p | 3.13p | 48868 |
| 04/06/2014 | 3.50p | 3.63p | 3.25p | 3.50p | 0 |
| 03/06/2014 | 3.50p | 3.63p | 3.25p | 3.50p | 6000 |
| 02/06/2014 | 3.50p | 3.56p | 3.50p | 3.50p | 0 |
| 30/05/2014 | 3.50p | 3.56p | 3.50p | 3.50p | 15000 |
| 29/05/2014 | 3.50p | 3.75p | 3.25p | 3.50p | 0 |
| 28/05/2014 | 3.50p | 3.75p | 3.25p | 3.50p | 0 |
| 27/05/2014 | 3.75p | 3.75p | 3.25p | 3.50p | 60000 |
| 23/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 4000 |
| 14/05/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 13/05/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 6260 |
| 12/05/2014 | 3.88p | 4.25p | 3.50p | 3.50p | 0 |
| 09/05/2014 | 3.88p | 4.25p | 3.50p | 4.25p | 0 |
| 08/05/2014 | 3.88p | 3.88p | 3.50p | 3.88p | 10000 |
| 07/05/2014 | 3.88p | 3.88p | 3.50p | 3.88p | 50000 |
| 06/05/2014 | 4.00p | 4.25p | 3.75p | 4.00p | 0 |
| 02/05/2014 | 4.00p | 4.25p | 3.75p | 4.00p | 0 |
| 01/05/2014 | 4.00p | 4.25p | 3.75p | 4.00p | 0 |
| 30/04/2014 | 4.00p | 4.25p | 3.75p | 4.00p | 0 |
| 29/04/2014 | 4.00p | 4.12p | 3.75p | 4.00p | 0 |
| 28/04/2014 | 4.00p | 4.12p | 3.75p | 4.00p | 0 |
| 25/04/2014 | 3.75p | 4.12p | 3.75p | 4.00p | 211895 |
| 24/04/2014 | 4.00p | 4.00p | 3.50p | 3.75p | 8000 |
| 23/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 22/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 17/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 16/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 15/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 14/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 11/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 10/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 09/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 08/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 07/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 04/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 03/04/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 02/04/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 5000 |
| 01/04/2014 | 4.00p | 4.00p | 3.43p | 4.00p | 15000 |
| 31/03/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 28/03/2014 | 4.00p | 4.25p | 3.50p | 4.25p | 0 |
| 27/03/2014 | 4.00p | 4.25p | 3.50p | 4.00p | 0 |
| 26/03/2014 | 4.25p | 4.25p | 3.50p | 4.00p | 35000 |
| 25/03/2014 | 4.25p | 4.25p | 3.50p | 4.25p | 10000 |
| 24/03/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 21/03/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 20/03/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 5000 |
| 19/03/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 9000 |
| 18/03/2014 | 4.25p | 4.75p | 4.10p | 4.25p | 0 |
| 17/03/2014 | 4.25p | 4.75p | 4.10p | 4.75p | 0 |
| 14/03/2014 | 4.25p | 4.63p | 4.10p | 4.25p | 0 |
| 13/03/2014 | 4.63p | 4.63p | 4.10p | 4.25p | 90000 |
| 12/03/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 11/03/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 10/03/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 217632 |
| 07/03/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 06/03/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 05/03/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 18527 |
| 04/03/2014 | 4.63p | 5.00p | 4.63p | 4.63p | 945 |
| 03/03/2014 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
| 28/02/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 6500 |
| 27/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 1000 |
| 26/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 0 |
| 25/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 0 |
| 24/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 5000 |
| 21/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 0 |
| 20/02/2014 | 4.75p | 4.76p | 4.75p | 4.75p | 2874 |
| 19/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 3000 |
| 18/02/2014 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 17/02/2014 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 14/02/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 12000 |
| 13/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 0 |
| 12/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 0 |
| 11/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 0 |
| 10/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 4943 |
| 07/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 06/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 05/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 04/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 4500 |
| 03/02/2014 | 4.88p | 4.88p | 4.77p | 4.88p | 3260 |
| 31/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 30/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 29/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 28/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 27/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 24/01/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 23/01/2014 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 22/01/2014 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 21/01/2014 | 4.88p | 4.88p | 4.80p | 4.88p | 100000 |
| 20/01/2014 | 5.00p | 5.13p | 4.88p | 4.88p | 0 |
| 17/01/2014 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 16/01/2014 | 5.13p | 5.13p | 5.00p | 5.00p | 10000 |
| 15/01/2014 | 5.13p | 5.13p | 4.99p | 5.13p | 0 |
| 14/01/2014 | 5.13p | 5.13p | 4.99p | 5.13p | 5500 |
| 13/01/2014 | 5.13p | 5.13p | 5.02p | 5.13p | 0 |
| 10/01/2014 | 5.13p | 5.13p | 5.02p | 5.13p | 981 |
| 09/01/2014 | 5.13p | 5.13p | 5.02p | 5.13p | 1000 |
| 08/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 203 |
| 07/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 06/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 19109 |
| 03/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 32000 |
| 02/01/2014 | 5.13p | 5.75p | 5.00p | 5.13p | 0 |
| 31/12/2013 | 5.13p | 5.75p | 5.00p | 5.13p | 0 |
| 30/12/2013 | 5.13p | 5.75p | 5.00p | 5.13p | 0 |
| 27/12/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 2617 |
| 24/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 0 |
| 23/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 16600 |
| 20/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 0 |
| 19/12/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 8000 |
| 18/12/2013 | 5.13p | 5.75p | 5.02p | 5.13p | 0 |
| 17/12/2013 | 5.13p | 5.75p | 5.02p | 5.75p | 0 |
| 16/12/2013 | 5.13p | 5.13p | 5.02p | 5.13p | 0 |
| 13/12/2013 | 5.13p | 5.13p | 5.02p | 5.13p | 4832 |
| 12/12/2013 | 5.13p | 5.13p | 5.02p | 5.13p | 750 |
| 11/12/2013 | 5.13p | 5.75p | 5.10p | 5.75p | 0 |
| 10/12/2013 | 5.13p | 5.75p | 5.10p | 5.13p | 0 |
| 09/12/2013 | 5.13p | 5.75p | 5.10p | 5.13p | 0 |
| 06/12/2013 | 5.13p | 5.75p | 5.10p | 5.75p | 0 |
| 05/12/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 04/12/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 5026 |
| 03/12/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 02/12/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 29/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 28/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
*Close Price adjusted for both dividends and splits