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 |
|---|---|---|---|---|---|
| 23/03/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 20/03/2020 | 0.85p | 0.85p | 0.70p | 0.85p | 28000 |
| 19/03/2020 | 0.95p | 0.95p | 0.85p | 0.85p | 50000 |
| 18/03/2020 | 1.05p | 1.05p | 0.81p | 1.00p | 262724 |
| 17/03/2020 | 1.10p | 1.10p | 0.90p | 1.10p | 55000 |
| 16/03/2020 | 1.15p | 1.15p | 0.91p | 1.10p | 223035 |
| 13/03/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/03/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 11/03/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 182057 |
| 10/03/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 147344 |
| 09/03/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 13511 |
| 06/03/2020 | 1.30p | 1.30p | 1.22p | 1.30p | 250000 |
| 05/03/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/03/2020 | 1.35p | 1.35p | 1.30p | 1.30p | 144904 |
| 03/03/2020 | 1.35p | 1.40p | 1.30p | 1.35p | 32921 |
| 02/03/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 28/02/2020 | 1.40p | 1.40p | 1.30p | 1.35p | 148656 |
| 27/02/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 103000 |
| 26/02/2020 | 1.40p | 1.50p | 1.36p | 1.40p | 715026 |
| 25/02/2020 | 1.30p | 1.65p | 1.30p | 1.40p | 1532611 |
| 24/02/2020 | 1.30p | 1.40p | 1.23p | 1.30p | 208076 |
| 21/02/2020 | 1.30p | 1.40p | 1.30p | 1.30p | 100000 |
| 20/02/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/02/2020 | 1.20p | 1.30p | 1.13p | 1.30p | 326953 |
| 18/02/2020 | 1.30p | 1.30p | 1.18p | 1.20p | 175342 |
| 17/02/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 125000 |
| 14/02/2020 | 1.35p | 1.35p | 1.20p | 1.30p | 566435 |
| 13/02/2020 | 1.30p | 1.35p | 1.30p | 1.35p | 250000 |
| 12/02/2020 | 1.30p | 1.34p | 1.20p | 1.30p | 118724 |
| 11/02/2020 | 1.30p | 1.39p | 1.23p | 1.30p | 521341 |
| 10/02/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 18122 |
| 07/02/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 33961 |
| 06/02/2020 | 1.45p | 1.45p | 1.25p | 1.30p | 502561 |
| 05/02/2020 | 1.33p | 1.59p | 1.31p | 1.45p | 1829610 |
| 04/02/2020 | 1.13p | 1.40p | 1.13p | 1.28p | 1272124 |
| 03/02/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 31/01/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/01/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 29/01/2020 | 1.13p | 1.13p | 1.01p | 1.13p | 30000 |
| 28/01/2020 | 1.13p | 1.13p | 1.01p | 1.13p | 13846 |
| 27/01/2020 | 1.18p | 1.18p | 1.10p | 1.13p | 9355 |
| 24/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 23/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 22/01/2020 | 1.18p | 1.18p | 1.10p | 1.18p | 194401 |
| 21/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 20/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 17/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 15/01/2020 | 1.18p | 1.22p | 1.12p | 1.18p | 44770 |
| 14/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 50000 |
| 13/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 200000 |
| 10/01/2020 | 1.18p | 1.22p | 1.18p | 1.18p | 48092 |
| 09/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 1234 |
| 08/01/2020 | 1.18p | 1.23p | 1.10p | 1.18p | 626388 |
| 07/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 74500 |
| 06/01/2020 | 1.18p | 1.18p | 1.14p | 1.18p | 300000 |
| 03/01/2020 | 1.18p | 1.24p | 1.10p | 1.18p | 690000 |
| 02/01/2020 | 1.18p | 1.18p | 1.15p | 1.18p | 37000 |
| 01/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 31/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 30/12/2019 | 1.18p | 1.24p | 1.15p | 1.18p | 328892 |
| 27/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 26/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 25/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 24/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 23/12/2019 | 1.18p | 1.23p | 1.18p | 1.18p | 119782 |
| 20/12/2019 | 1.18p | 1.18p | 1.13p | 1.18p | 200000 |
| 19/12/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 122000 |
| 18/12/2019 | 1.25p | 1.25p | 1.15p | 1.18p | 24110 |
| 17/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 13/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 12/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 10/12/2019 | 1.25p | 1.25p | 1.17p | 1.18p | 750000 |
| 09/12/2019 | 1.35p | 1.35p | 1.22p | 1.25p | 821522 |
| 06/12/2019 | 1.35p | 1.35p | 1.31p | 1.35p | 375316 |
| 05/12/2019 | 1.45p | 1.45p | 1.34p | 1.35p | 449289 |
| 04/12/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/12/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 37388 |
| 02/12/2019 | 1.50p | 1.50p | 1.42p | 1.45p | 206961 |
| 29/11/2019 | 1.60p | 1.60p | 1.50p | 1.50p | 165827 |
| 28/11/2019 | 1.50p | 1.70p | 1.40p | 1.60p | 1313295 |
| 27/11/2019 | 1.50p | 1.56p | 1.41p | 1.50p | 268899 |
| 26/11/2019 | 1.30p | 1.55p | 1.30p | 1.50p | 578964 |
| 25/11/2019 | 1.30p | 1.43p | 1.24p | 1.30p | 670552 |
| 22/11/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/11/2019 | 1.25p | 1.25p | 1.16p | 1.25p | 272932 |
| 20/11/2019 | 1.28p | 1.28p | 1.16p | 1.25p | 330000 |
| 19/11/2019 | 1.35p | 1.35p | 1.23p | 1.28p | 864129 |
| 18/11/2019 | 1.35p | 1.45p | 1.28p | 1.35p | 48801 |
| 15/11/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/11/2019 | 1.30p | 1.49p | 1.30p | 1.35p | 669003 |
| 13/11/2019 | 1.15p | 1.39p | 1.15p | 1.30p | 1199809 |
| 12/11/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 11/11/2019 | 1.15p | 1.17p | 1.15p | 1.15p | 26072 |
| 08/11/2019 | 1.15p | 1.17p | 1.15p | 1.15p | 20749 |
| 07/11/2019 | 1.15p | 1.17p | 1.15p | 1.15p | 44967 |
| 06/11/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 05/11/2019 | 1.25p | 1.25p | 1.15p | 1.15p | 165016 |
| 04/11/2019 | 1.10p | 1.34p | 1.10p | 1.25p | 952869 |
| 01/11/2019 | 1.10p | 1.18p | 1.00p | 1.10p | 316478 |
| 31/10/2019 | 1.20p | 1.20p | 1.10p | 1.10p | 200296 |
| 30/10/2019 | 1.30p | 1.32p | 1.15p | 1.20p | 252411 |
| 29/10/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/10/2019 | 1.30p | 1.30p | 1.22p | 1.30p | 32408 |
| 25/10/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 430710 |
| 24/10/2019 | 1.30p | 1.40p | 1.22p | 1.30p | 267005 |
| 23/10/2019 | 1.30p | 1.38p | 1.22p | 1.30p | 400766 |
| 22/10/2019 | 1.30p | 1.30p | 1.22p | 1.30p | 170713 |
| 21/10/2019 | 1.58p | 1.58p | 1.22p | 1.28p | 1668991 |
| 18/10/2019 | 1.20p | 1.64p | 1.13p | 1.58p | 3306599 |
| 17/10/2019 | 1.20p | 1.20p | 1.10p | 1.20p | 1181928 |
| 16/10/2019 | 1.35p | 1.50p | 1.10p | 1.20p | 1732492 |
| 15/10/2019 | 1.05p | 1.23p | 1.05p | 1.20p | 2037466 |
| 14/10/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/10/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/10/2019 | 1.00p | 1.10p | 1.00p | 1.05p | 701383 |
| 09/10/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/10/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/10/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 04/10/2019 | 1.10p | 1.10p | 0.98p | 1.00p | 250000 |
| 03/10/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 150000 |
| 02/10/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 217484 |
| 01/10/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 33503 |
| 30/09/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 168133 |
| 27/09/2019 | 0.93p | 1.10p | 0.87p | 1.10p | 1547247 |
| 26/09/2019 | 0.93p | 0.93p | 0.87p | 0.93p | 10643 |
| 25/09/2019 | 0.93p | 0.98p | 0.86p | 0.93p | 524330 |
| 24/09/2019 | 0.93p | 0.93p | 0.86p | 0.93p | 2175 |
| 23/09/2019 | 0.93p | 0.97p | 0.93p | 0.93p | 101260 |
| 20/09/2019 | 0.93p | 0.97p | 0.93p | 0.93p | 3100 |
| 19/09/2019 | 0.93p | 0.93p | 0.88p | 0.93p | 100000 |
| 18/09/2019 | 0.93p | 0.93p | 0.88p | 0.93p | 42809 |
| 17/09/2019 | 0.93p | 1.00p | 0.88p | 0.93p | 497057 |
| 16/09/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 13/09/2019 | 0.98p | 0.98p | 0.90p | 0.93p | 256233 |
| 12/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 11/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 10/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 09/09/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 0 |
| 06/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 05/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 04/09/2019 | 0.98p | 0.98p | 0.90p | 0.98p | 294124 |
| 03/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 02/09/2019 | 0.95p | 0.98p | 0.91p | 0.98p | 100000 |
| 30/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 29/08/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 28/08/2019 | 1.00p | 1.00p | 0.95p | 0.98p | 250000 |
| 27/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/08/2019 | 1.00p | 1.00p | 0.95p | 1.00p | 75000 |
| 22/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/08/2019 | 0.93p | 1.02p | 0.93p | 1.00p | 696000 |
| 20/08/2019 | 0.90p | 0.95p | 0.90p | 0.93p | 425912 |
| 19/08/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 205880 |
| 16/08/2019 | 0.90p | 0.94p | 0.90p | 0.90p | 500000 |
| 15/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 13/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 12/08/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 09/08/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 10000 |
| 08/08/2019 | 0.93p | 0.95p | 0.81p | 0.90p | 140000 |
| 07/08/2019 | 0.93p | 0.93p | 0.85p | 0.93p | 62500 |
| 06/08/2019 | 0.93p | 0.93p | 0.85p | 0.93p | 10000 |
| 05/08/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 02/08/2019 | 0.93p | 0.98p | 0.83p | 0.93p | 263957 |
| 01/08/2019 | 0.95p | 0.95p | 0.93p | 0.93p | 0 |
| 31/07/2019 | 1.05p | 1.05p | 0.90p | 0.95p | 720636 |
| 30/07/2019 | 1.00p | 1.05p | 1.00p | 1.05p | 428133 |
| 29/07/2019 | 1.00p | 1.10p | 0.97p | 1.00p | 1033387 |
| 26/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/07/2019 | 1.00p | 1.10p | 1.00p | 1.00p | 200000 |
| 24/07/2019 | 1.00p | 1.09p | 0.90p | 1.00p | 138988 |
| 23/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/07/2019 | 1.00p | 1.00p | 0.90p | 1.00p | 226793 |
| 19/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/07/2019 | 1.00p | 1.00p | 0.90p | 1.00p | 14695 |
| 17/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/07/2019 | 1.00p | 1.10p | 0.92p | 1.00p | 82600 |
| 11/07/2019 | 1.00p | 1.08p | 0.92p | 1.00p | 325000 |
| 10/07/2019 | 0.95p | 1.09p | 0.90p | 1.00p | 822762 |
| 09/07/2019 | 0.93p | 1.02p | 0.93p | 0.95p | 178000 |
| 08/07/2019 | 0.93p | 0.94p | 0.88p | 0.93p | 83808 |
| 05/07/2019 | 0.90p | 0.99p | 0.86p | 0.93p | 1080004 |
| 04/07/2019 | 0.90p | 0.99p | 0.86p | 0.90p | 268875 |
| 03/07/2019 | 0.90p | 0.90p | 0.86p | 0.90p | 40000 |
| 02/07/2019 | 0.90p | 0.90p | 0.86p | 0.90p | 34844 |
| 01/07/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 28/06/2019 | 0.90p | 0.90p | 0.86p | 0.90p | 40000 |
| 27/06/2019 | 0.90p | 0.98p | 0.86p | 0.90p | 480632 |
| 26/06/2019 | 0.90p | 0.94p | 0.90p | 0.90p | 52384 |
| 25/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 24/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 21/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 20/06/2019 | 0.90p | 0.90p | 0.80p | 0.90p | 10000 |
| 19/06/2019 | 0.90p | 0.94p | 0.90p | 0.90p | 2000 |
| 18/06/2019 | 0.90p | 1.00p | 0.90p | 0.90p | 826784 |
| 17/06/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
*Close Price adjusted for both dividends and splits