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 |
|---|---|---|---|---|---|
| 27/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 50000 |
| 26/11/2013 | 5.13p | 5.13p | 5.03p | 5.13p | 15000 |
| 25/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 22/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 21/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 20/11/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 4000 |
| 19/11/2013 | 5.13p | 5.25p | 5.03p | 5.13p | 0 |
| 18/11/2013 | 5.13p | 5.25p | 5.03p | 5.13p | 16000 |
| 15/11/2013 | 5.13p | 5.85p | 5.00p | 5.13p | 0 |
| 14/11/2013 | 5.00p | 5.85p | 5.00p | 5.13p | 173693 |
| 13/11/2013 | 4.88p | 5.20p | 4.88p | 5.00p | 0 |
| 12/11/2013 | 4.88p | 5.20p | 4.88p | 4.88p | 41707 |
| 11/11/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 08/11/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 0 |
| 07/11/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 7500 |
| 06/11/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 05/11/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 04/11/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 47500 |
| 01/11/2013 | 4.88p | 5.00p | 4.75p | 4.88p | 50000 |
| 31/10/2013 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 30/10/2013 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 29/10/2013 | 4.75p | 4.90p | 4.75p | 4.88p | 0 |
| 28/10/2013 | 4.88p | 4.90p | 4.75p | 4.75p | 30000 |
| 25/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 24/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 8500 |
| 23/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 2301 |
| 22/10/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 2851 |
| 21/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 18/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 17/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 16/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 15/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 14/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 11/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 10/10/2013 | 4.88p | 5.25p | 4.75p | 4.88p | 0 |
| 09/10/2013 | 4.88p | 5.25p | 4.75p | 5.25p | 0 |
| 08/10/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 1000 |
| 07/10/2013 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
| 04/10/2013 | 5.00p | 5.00p | 4.75p | 4.88p | 0 |
| 03/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 5000 |
| 02/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 18238 |
| 01/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 30/09/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 28000 |
| 27/09/2013 | 5.00p | 5.25p | 4.75p | 5.00p | 0 |
| 26/09/2013 | 5.00p | 5.25p | 4.75p | 5.00p | 0 |
| 25/09/2013 | 5.25p | 5.25p | 4.75p | 5.13p | 27500 |
| 24/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 23/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5500 |
| 20/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 150000 |
| 19/09/2013 | 5.13p | 5.25p | 5.13p | 5.25p | 20000 |
| 18/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 17/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 16/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 2200 |
| 13/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 0 |
| 12/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 0 |
| 11/09/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 20000 |
| 10/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 24721 |
| 09/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 06/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 05/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 12000 |
| 04/09/2013 | 5.13p | 5.25p | 4.75p | 5.13p | 0 |
| 03/09/2013 | 5.25p | 5.25p | 4.75p | 5.13p | 42459 |
| 02/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4000 |
| 30/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 29/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 28/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 27/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 23/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 963 |
| 22/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 21/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 40000 |
| 20/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 17634 |
| 19/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1519 |
| 16/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 15/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 14/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 13/08/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 9634 |
| 12/08/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1140 |
| 09/08/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 10000 |
| 08/08/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 07/08/2013 | 5.38p | 5.50p | 5.00p | 5.25p | 0 |
| 06/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 05/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 02/08/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 1700 |
| 01/08/2013 | 5.38p | 5.38p | 5.01p | 5.38p | 35454 |
| 31/07/2013 | 5.38p | 5.38p | 5.01p | 5.38p | 1858 |
| 30/07/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 9000 |
| 29/07/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 26/07/2013 | 5.25p | 5.38p | 5.00p | 5.38p | 0 |
| 25/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 24/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 23/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 22/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 19/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 18/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 17/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 16/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 15/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 12/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 3000 |
| 11/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 10/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 09/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 08/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 0 |
| 05/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 6742 |
| 04/07/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 3000 |
| 03/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4200 |
| 02/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 01/07/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 28/06/2013 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 27/06/2013 | 5.25p | 5.25p | 5.20p | 5.25p | 12000 |
| 26/06/2013 | 5.38p | 5.38p | 5.01p | 5.25p | 3000 |
| 25/06/2013 | 5.38p | 5.38p | 5.08p | 5.38p | 25000 |
| 24/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 21/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 20/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 19/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 18/06/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 25000 |
| 17/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 14/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 13/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 12/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 11/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 10/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 07/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 0 |
| 06/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 37500 |
| 05/06/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 8000 |
| 04/06/2013 | 5.38p | 5.38p | 5.05p | 5.38p | 32000 |
| 03/06/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 0 |
| 31/05/2013 | 5.38p | 5.48p | 5.38p | 5.38p | 2500 |
| 30/05/2013 | 5.38p | 5.50p | 5.25p | 5.38p | 0 |
| 29/05/2013 | 5.50p | 5.50p | 5.25p | 5.38p | 25000 |
| 28/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 24/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 23/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 4322 |
| 22/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 0 |
| 21/05/2013 | 5.50p | 5.70p | 5.50p | 5.50p | 2000 |
| 20/05/2013 | 5.63p | 5.75p | 5.50p | 5.50p | 0 |
| 17/05/2013 | 5.75p | 5.75p | 5.51p | 5.75p | 28000 |
| 16/05/2013 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 15/05/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 13910 |
| 14/05/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 13/05/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 10/05/2013 | 5.88p | 5.90p | 5.75p | 5.75p | 50000 |
| 09/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 08/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 07/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 03/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 02/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 01/05/2013 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 30/04/2013 | 5.75p | 5.88p | 5.75p | 5.88p | 25000 |
| 29/04/2013 | 5.63p | 5.87p | 5.63p | 5.75p | 95348 |
| 26/04/2013 | 5.63p | 5.79p | 5.50p | 5.63p | 28000 |
| 25/04/2013 | 5.63p | 6.13p | 5.63p | 5.63p | 0 |
| 24/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 20843 |
| 23/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 22/04/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 50000 |
| 19/04/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 18/04/2013 | 6.00p | 6.25p | 6.00p | 6.13p | 101084 |
| 17/04/2013 | 5.75p | 6.50p | 5.75p | 6.00p | 53000 |
| 16/04/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 25000 |
| 15/04/2013 | 5.75p | 5.75p | 5.75p | 5.75p | 7901 |
| 12/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 62000 |
| 11/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 0 |
| 10/04/2013 | 5.75p | 5.95p | 5.75p | 5.75p | 104043 |
| 09/04/2013 | 5.75p | 5.95p | 5.64p | 5.75p | 105000 |
| 08/04/2013 | 5.63p | 6.00p | 5.60p | 5.75p | 291320 |
| 05/04/2013 | 6.00p | 6.00p | 5.25p | 5.63p | 1577991 |
| 04/04/2013 | 6.25p | 6.25p | 6.00p | 6.00p | 5000 |
| 03/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 74270 |
| 02/04/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 43741 |
| 28/03/2013 | 7.25p | 7.25p | 6.00p | 6.38p | 375500 |
| 27/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 26/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 25/03/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 86744 |
| 22/03/2013 | 7.00p | 7.25p | 6.25p | 7.25p | 250000 |
| 21/03/2013 | 7.00p | 7.25p | 6.75p | 7.00p | 0 |
| 20/03/2013 | 7.25p | 7.25p | 6.75p | 7.00p | 60000 |
| 19/03/2013 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 18/03/2013 | 7.50p | 7.50p | 7.25p | 7.25p | 28000 |
| 15/03/2013 | 7.50p | 7.50p | 7.42p | 7.50p | 0 |
| 14/03/2013 | 7.50p | 7.50p | 7.42p | 7.50p | 22906 |
| 13/03/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 126670 |
| 12/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 11/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 08/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 10000 |
| 07/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 4000 |
| 06/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 10000 |
| 05/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 25000 |
| 04/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 2000 |
| 01/03/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 28/02/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 27477 |
| 27/02/2013 | 7.75p | 7.75p | 7.10p | 7.50p | 31012 |
| 26/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 25000 |
| 25/02/2013 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 22/02/2013 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 21/02/2013 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/02/2013 | 7.75p | 7.75p | 7.75p | 7.75p | 1200 |
| 19/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 18/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
| 15/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 45000 |
| 14/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 0 |
*Close Price adjusted for both dividends and splits