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 |
|---|---|---|---|---|---|
| 13/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 3000 |
| 12/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 6500 |
| 11/02/2013 | 7.75p | 7.75p | 7.26p | 7.75p | 35016 |
| 08/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 07/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 06/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 05/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 04/02/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 2000 |
| 01/02/2013 | 7.75p | 7.88p | 7.35p | 7.75p | 285000 |
| 31/01/2013 | 7.75p | 7.90p | 7.30p | 7.75p | 70000 |
| 30/01/2013 | 7.63p | 7.90p | 7.63p | 7.75p | 23700 |
| 29/01/2013 | 6.75p | 7.90p | 6.75p | 7.75p | 286956 |
| 28/01/2013 | 7.00p | 7.09p | 6.50p | 6.75p | 26059 |
| 25/01/2013 | 7.00p | 7.25p | 6.50p | 7.00p | 0 |
| 24/01/2013 | 7.25p | 7.25p | 6.50p | 7.00p | 35200 |
| 23/01/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
| 22/01/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 1500 |
| 21/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 0 |
| 18/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 0 |
| 17/01/2013 | 7.25p | 7.25p | 6.26p | 7.25p | 10000 |
| 16/01/2013 | 7.25p | 7.40p | 6.82p | 7.25p | 18743 |
| 15/01/2013 | 7.63p | 7.63p | 7.00p | 7.25p | 59000 |
| 14/01/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 33201 |
| 11/01/2013 | 7.88p | 7.88p | 7.25p | 7.63p | 1000 |
| 10/01/2013 | 7.88p | 7.88p | 7.25p | 7.88p | 151725 |
| 09/01/2013 | 7.88p | 8.13p | 7.38p | 7.88p | 0 |
| 08/01/2013 | 8.13p | 8.13p | 7.38p | 7.88p | 60000 |
| 07/01/2013 | 8.50p | 8.50p | 7.26p | 8.13p | 372797 |
| 04/01/2013 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 03/01/2013 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 02/01/2013 | 8.25p | 8.44p | 8.25p | 8.25p | 6500 |
| 31/12/2012 | 8.50p | 8.50p | 8.00p | 8.25p | 12000 |
| 28/12/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 20000 |
| 27/12/2012 | 8.50p | 8.50p | 8.01p | 8.50p | 0 |
| 24/12/2012 | 8.50p | 8.50p | 8.01p | 8.50p | 25000 |
| 21/12/2012 | 8.50p | 9.00p | 8.20p | 8.50p | 0 |
| 20/12/2012 | 8.50p | 9.00p | 8.20p | 8.50p | 0 |
| 19/12/2012 | 9.00p | 9.00p | 8.20p | 8.50p | 0 |
| 18/12/2012 | 9.00p | 9.00p | 8.20p | 9.00p | 20000 |
| 17/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 5150 |
| 14/12/2012 | 9.00p | 9.25p | 8.56p | 9.00p | 0 |
| 13/12/2012 | 9.25p | 9.25p | 8.56p | 9.00p | 29216 |
| 12/12/2012 | 9.25p | 9.25p | 8.65p | 9.25p | 30000 |
| 11/12/2012 | 9.00p | 9.25p | 8.65p | 9.25p | 38729 |
| 10/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 07/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 06/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 0 |
| 05/12/2012 | 8.75p | 8.75p | 8.45p | 8.75p | 12500 |
| 04/12/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 03/12/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 30/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 29/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 0 |
| 28/11/2012 | 8.75p | 8.75p | 8.15p | 8.75p | 2634 |
| 27/11/2012 | 8.75p | 9.00p | 8.00p | 8.75p | 0 |
| 26/11/2012 | 9.00p | 9.00p | 8.00p | 8.75p | 35000 |
| 23/11/2012 | 9.00p | 9.04p | 8.50p | 9.00p | 0 |
| 22/11/2012 | 9.00p | 9.04p | 8.50p | 9.00p | 8077 |
| 21/11/2012 | 9.25p | 9.25p | 8.50p | 9.00p | 4264 |
| 20/11/2012 | 9.25p | 9.25p | 8.60p | 9.25p | 10000 |
| 19/11/2012 | 8.75p | 8.75p | 8.60p | 8.75p | 75000 |
| 16/11/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 150000 |
| 15/11/2012 | 8.75p | 8.75p | 8.66p | 8.75p | 0 |
| 14/11/2012 | 8.75p | 8.75p | 8.66p | 8.75p | 500 |
| 13/11/2012 | 8.00p | 8.75p | 8.00p | 8.75p | 127500 |
| 12/11/2012 | 7.25p | 7.25p | 7.02p | 7.25p | 9500 |
| 09/11/2012 | 7.25p | 7.25p | 7.02p | 7.25p | 12500 |
| 08/11/2012 | 7.25p | 7.25p | 7.19p | 7.25p | 3000 |
| 07/11/2012 | 7.25p | 7.50p | 7.01p | 7.25p | 0 |
| 06/11/2012 | 7.25p | 7.50p | 7.01p | 7.25p | 0 |
| 05/11/2012 | 7.50p | 7.50p | 7.01p | 7.25p | 20000 |
| 02/11/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 01/11/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 31/10/2012 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 30/10/2012 | 7.75p | 7.75p | 7.00p | 7.50p | 20000 |
| 29/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 26/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 25/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 24/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 3500 |
| 23/10/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 0 |
| 22/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 19/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 18/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 1800 |
| 17/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 9399 |
| 16/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 17000 |
| 15/10/2012 | 8.00p | 8.50p | 7.50p | 8.00p | 0 |
| 12/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 28896 |
| 11/10/2012 | 8.00p | 8.19p | 7.55p | 8.00p | 0 |
| 10/10/2012 | 8.00p | 8.19p | 7.55p | 8.00p | 40000 |
| 09/10/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 5000 |
| 08/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 2080 |
| 05/10/2012 | 8.00p | 8.00p | 7.66p | 8.00p | 50000 |
| 04/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 0 |
| 03/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 40000 |
| 02/10/2012 | 8.00p | 8.00p | 7.66p | 8.00p | 30000 |
| 01/10/2012 | 8.00p | 8.00p | 7.65p | 8.00p | 21500 |
| 28/09/2012 | 8.63p | 8.63p | 7.60p | 8.00p | 47271 |
| 27/09/2012 | 8.50p | 8.70p | 8.50p | 8.50p | 1000 |
| 26/09/2012 | 8.25p | 8.50p | 7.85p | 8.50p | 5000 |
| 25/09/2012 | 8.75p | 8.75p | 7.50p | 8.38p | 34500 |
| 24/09/2012 | 9.75p | 9.75p | 8.00p | 8.75p | 217500 |
| 21/09/2012 | 9.75p | 10.40p | 9.25p | 9.75p | 0 |
| 20/09/2012 | 9.75p | 10.40p | 9.25p | 9.75p | 0 |
| 19/09/2012 | 9.25p | 10.40p | 9.25p | 9.75p | 102052 |
| 18/09/2012 | 8.75p | 9.25p | 8.75p | 9.25p | 40000 |
| 17/09/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 14/09/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 4500 |
| 13/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 20202 |
| 12/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 10000 |
| 11/09/2012 | 8.75p | 8.75p | 8.70p | 8.75p | 0 |
| 10/09/2012 | 8.75p | 8.75p | 8.70p | 8.75p | 5000 |
| 07/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 347 |
| 06/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 0 |
| 05/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 16291 |
| 04/09/2012 | 8.75p | 8.90p | 8.55p | 8.75p | 114184 |
| 03/09/2012 | 8.75p | 8.75p | 8.55p | 8.75p | 30248 |
| 31/08/2012 | 8.75p | 9.50p | 8.55p | 8.75p | 0 |
| 30/08/2012 | 8.75p | 9.50p | 8.55p | 8.75p | 0 |
| 29/08/2012 | 9.50p | 9.50p | 8.55p | 8.75p | 51618 |
| 28/08/2012 | 9.50p | 9.50p | 9.01p | 9.50p | 0 |
| 24/08/2012 | 9.50p | 9.50p | 9.01p | 9.50p | 2711 |
| 23/08/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 22/08/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 25000 |
| 21/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 20/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 17/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 16/08/2012 | 9.50p | 9.63p | 9.25p | 9.50p | 0 |
| 15/08/2012 | 9.63p | 9.63p | 9.25p | 9.50p | 20000 |
| 14/08/2012 | 10.00p | 10.00p | 9.39p | 9.63p | 8714 |
| 13/08/2012 | 10.75p | 10.75p | 9.50p | 10.00p | 21000 |
| 10/08/2012 | 10.75p | 10.96p | 10.00p | 10.75p | 10450 |
| 09/08/2012 | 10.75p | 10.88p | 10.15p | 10.75p | 0 |
| 08/08/2012 | 10.75p | 10.88p | 10.15p | 10.75p | 0 |
| 07/08/2012 | 10.88p | 10.88p | 10.15p | 10.75p | 13000 |
| 06/08/2012 | 10.88p | 10.88p | 10.26p | 10.88p | 0 |
| 03/08/2012 | 10.88p | 10.88p | 10.26p | 10.88p | 7500 |
| 02/08/2012 | 10.88p | 11.14p | 10.88p | 10.88p | 0 |
| 01/08/2012 | 10.88p | 11.14p | 10.88p | 10.88p | 0 |
| 31/07/2012 | 10.88p | 11.14p | 10.88p | 10.88p | 368 |
| 30/07/2012 | 10.88p | 11.15p | 10.15p | 10.88p | 13968 |
| 27/07/2012 | 11.38p | 11.38p | 10.02p | 10.88p | 12021 |
| 26/07/2012 | 11.38p | 11.60p | 11.38p | 11.38p | 20000 |
| 25/07/2012 | 11.38p | 11.75p | 11.00p | 11.38p | 66200 |
| 24/07/2012 | 11.38p | 11.38p | 10.26p | 11.38p | 0 |
| 23/07/2012 | 10.75p | 10.75p | 10.26p | 10.75p | 0 |
| 20/07/2012 | 10.50p | 10.75p | 10.26p | 10.75p | 15000 |
| 19/07/2012 | 10.50p | 10.74p | 10.13p | 10.50p | 58675 |
| 18/07/2012 | 10.63p | 10.63p | 10.25p | 10.50p | 25000 |
| 17/07/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 0 |
| 16/07/2012 | 10.50p | 10.63p | 10.25p | 10.63p | 1000 |
| 13/07/2012 | 10.50p | 10.63p | 10.05p | 10.63p | 0 |
| 12/07/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 11000 |
| 11/07/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 6000 |
| 10/07/2012 | 10.50p | 10.50p | 10.07p | 10.50p | 733 |
| 09/07/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 0 |
| 06/07/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 0 |
| 05/07/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 999 |
| 04/07/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 03/07/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 02/07/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 29/06/2012 | 10.50p | 10.50p | 10.01p | 10.50p | 17000 |
| 28/06/2012 | 10.50p | 10.74p | 10.50p | 10.50p | 6803 |
| 27/06/2012 | 11.00p | 11.00p | 10.10p | 10.50p | 41952 |
| 26/06/2012 | 11.00p | 11.00p | 10.40p | 11.00p | 11500 |
| 25/06/2012 | 11.50p | 11.50p | 11.00p | 11.00p | 20000 |
| 22/06/2012 | 11.50p | 11.50p | 11.13p | 11.50p | 3960 |
| 21/06/2012 | 11.50p | 11.50p | 11.13p | 11.50p | 79500 |
| 20/06/2012 | 11.50p | 11.75p | 11.50p | 11.50p | 20952 |
| 19/06/2012 | 11.50p | 11.75p | 11.25p | 11.50p | 40737 |
| 18/06/2012 | 10.88p | 11.75p | 10.75p | 10.75p | 43104 |
| 15/06/2012 | 12.00p | 12.00p | 10.75p | 10.88p | 43743 |
| 14/06/2012 | 12.00p | 12.40p | 11.78p | 12.00p | 76792 |
| 13/06/2012 | 12.00p | 12.40p | 12.00p | 12.00p | 751 |
| 12/06/2012 | 12.00p | 12.40p | 12.00p | 12.00p | 743 |
| 11/06/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 0 |
| 08/06/2012 | 11.50p | 12.50p | 11.50p | 12.00p | 43839 |
| 07/06/2012 | 9.50p | 12.00p | 9.50p | 11.50p | 284163 |
| 06/06/2012 | 8.50p | 9.51p | 8.50p | 9.25p | 55540 |
| 01/06/2012 | 8.50p | 8.50p | 8.25p | 8.50p | 100 |
| 31/05/2012 | 8.75p | 9.00p | 8.40p | 8.50p | 0 |
| 30/05/2012 | 8.75p | 9.00p | 8.40p | 8.75p | 11544 |
| 29/05/2012 | 8.75p | 8.75p | 8.30p | 8.75p | 860 |
| 28/05/2012 | 8.75p | 8.75p | 8.30p | 8.75p | 0 |
| 25/05/2012 | 8.75p | 8.75p | 8.30p | 8.75p | 18335 |
| 24/05/2012 | 8.75p | 9.63p | 8.65p | 8.75p | 0 |
| 23/05/2012 | 8.75p | 9.63p | 8.65p | 8.75p | 0 |
| 22/05/2012 | 9.63p | 9.63p | 8.65p | 8.75p | 31000 |
| 21/05/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 26000 |
| 18/05/2012 | 9.63p | 9.63p | 9.25p | 9.63p | 13403 |
| 17/05/2012 | 9.63p | 11.00p | 9.00p | 9.63p | 0 |
| 16/05/2012 | 11.00p | 11.00p | 9.00p | 9.75p | 40000 |
| 15/05/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 173 |
| 14/05/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 1609 |
| 11/05/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 10/05/2012 | 10.50p | 10.50p | 10.00p | 10.25p | 11655 |
| 09/05/2012 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 08/05/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 04/05/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 2900 |
| 03/05/2012 | 10.75p | 11.25p | 10.74p | 10.75p | 0 |
| 02/05/2012 | 10.75p | 11.25p | 10.74p | 10.75p | 0 |
| 01/05/2012 | 11.25p | 11.25p | 10.74p | 10.75p | 2195 |
*Close Price adjusted for both dividends and splits