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 |
|---|---|---|---|---|---|
| 14/06/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 1000 |
| 13/06/2019 | 0.90p | 0.94p | 0.85p | 0.90p | 80000 |
| 12/06/2019 | 0.88p | 0.90p | 0.81p | 0.90p | 824506 |
| 11/06/2019 | 1.03p | 1.03p | 0.90p | 0.93p | 1305938 |
| 10/06/2019 | 1.03p | 1.03p | 1.00p | 1.03p | 12000 |
| 07/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 06/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/06/2019 | 1.05p | 1.05p | 1.01p | 1.03p | 250000 |
| 04/06/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/06/2019 | 1.03p | 1.05p | 1.03p | 1.05p | 500000 |
| 31/05/2019 | 1.03p | 1.03p | 1.01p | 1.03p | 101000 |
| 30/05/2019 | 1.15p | 1.15p | 1.01p | 1.03p | 585415 |
| 29/05/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 349831 |
| 28/05/2019 | 1.15p | 1.20p | 1.15p | 1.15p | 78228 |
| 24/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 23/05/2019 | 1.15p | 1.20p | 1.15p | 1.15p | 200000 |
| 22/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 21/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 20/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 17/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 15/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/05/2019 | 1.20p | 1.20p | 1.10p | 1.15p | 513334 |
| 13/05/2019 | 1.20p | 1.20p | 1.12p | 1.20p | 50000 |
| 10/05/2019 | 1.20p | 1.20p | 1.12p | 1.20p | 36364 |
| 09/05/2019 | 1.20p | 1.20p | 1.11p | 1.20p | 200000 |
| 08/05/2019 | 1.20p | 1.20p | 1.10p | 1.20p | 500000 |
| 07/05/2019 | 1.15p | 1.45p | 1.15p | 1.20p | 1501161 |
| 03/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/05/2019 | 1.25p | 1.25p | 1.13p | 1.15p | 211849 |
| 01/05/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 513333 |
| 30/04/2019 | 1.20p | 1.28p | 1.13p | 1.25p | 399061 |
| 29/04/2019 | 1.20p | 1.20p | 1.13p | 1.20p | 158000 |
| 26/04/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 1146854 |
| 25/04/2019 | 1.25p | 1.25p | 1.13p | 1.20p | 106383 |
| 24/04/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/04/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/04/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 37377 |
| 17/04/2019 | 1.25p | 1.25p | 1.23p | 1.25p | 88300 |
| 16/04/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 110618 |
| 15/04/2019 | 1.25p | 1.25p | 1.22p | 1.25p | 92333 |
| 12/04/2019 | 1.20p | 1.40p | 1.20p | 1.25p | 785753 |
| 11/04/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/04/2019 | 1.20p | 1.20p | 1.15p | 1.20p | 60000 |
| 09/04/2019 | 1.15p | 1.29p | 1.15p | 1.20p | 332666 |
| 08/04/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 05/04/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 04/04/2019 | 1.15p | 1.20p | 1.12p | 1.15p | 442375 |
| 03/04/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 2696 |
| 02/04/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 01/04/2019 | 1.15p | 1.18p | 1.10p | 1.15p | 253735 |
| 29/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 28/03/2019 | 1.05p | 1.20p | 1.02p | 1.15p | 735000 |
| 27/03/2019 | 1.10p | 1.10p | 0.88p | 1.05p | 100000 |
| 26/03/2019 | 1.15p | 1.15p | 1.10p | 1.10p | 163000 |
| 25/03/2019 | 1.10p | 1.15p | 1.10p | 1.15p | 0 |
| 22/03/2019 | 1.20p | 1.20p | 1.15p | 1.15p | 0 |
| 21/03/2019 | 1.15p | 1.18p | 1.10p | 1.15p | 9237 |
| 20/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/03/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 335665 |
| 15/03/2019 | 1.13p | 1.15p | 1.10p | 1.15p | 171921 |
| 14/03/2019 | 1.23p | 1.23p | 1.05p | 1.13p | 975560 |
| 13/03/2019 | 1.23p | 1.23p | 1.20p | 1.23p | 50000 |
| 12/03/2019 | 1.23p | 1.24p | 1.20p | 1.23p | 548161 |
| 11/03/2019 | 1.25p | 1.25p | 1.15p | 1.23p | 436354 |
| 08/03/2019 | 1.25p | 1.29p | 1.23p | 1.25p | 383568 |
| 07/03/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/03/2019 | 1.25p | 1.29p | 1.20p | 1.25p | 450000 |
| 05/03/2019 | 1.25p | 1.30p | 1.20p | 1.25p | 320565 |
| 04/03/2019 | 1.25p | 1.25p | 1.23p | 1.25p | 94 |
| 01/03/2019 | 1.25p | 1.29p | 1.23p | 1.25p | 19877 |
| 28/02/2019 | 1.25p | 1.29p | 1.25p | 1.25p | 60177 |
| 27/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/02/2019 | 1.25p | 1.25p | 1.18p | 1.25p | 135896 |
| 25/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/02/2019 | 1.28p | 1.29p | 1.23p | 1.25p | 170482 |
| 21/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 20/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/02/2019 | 1.30p | 1.30p | 1.28p | 1.28p | 0 |
| 18/02/2019 | 1.30p | 1.33p | 1.27p | 1.30p | 135362 |
| 15/02/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/02/2019 | 1.28p | 1.30p | 1.26p | 1.30p | 672698 |
| 13/02/2019 | 1.28p | 1.30p | 1.28p | 1.28p | 11413 |
| 12/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/02/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/02/2019 | 1.28p | 1.28p | 1.26p | 1.28p | 83334 |
| 07/02/2019 | 1.28p | 1.30p | 1.28p | 1.28p | 235661 |
| 06/02/2019 | 1.33p | 1.35p | 1.27p | 1.28p | 205000 |
| 05/02/2019 | 1.33p | 1.35p | 1.33p | 1.33p | 21272 |
| 04/02/2019 | 1.33p | 1.35p | 1.31p | 1.33p | 48518 |
| 01/02/2019 | 1.33p | 1.33p | 1.31p | 1.33p | 10000 |
| 31/01/2019 | 1.33p | 1.35p | 1.33p | 1.33p | 70941 |
| 30/01/2019 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/01/2019 | 1.38p | 1.38p | 1.31p | 1.33p | 158230 |
| 28/01/2019 | 1.38p | 1.40p | 1.38p | 1.38p | 1000 |
| 25/01/2019 | 1.50p | 1.50p | 1.38p | 1.38p | 100000 |
| 24/01/2019 | 1.48p | 1.52p | 1.41p | 1.50p | 209249 |
| 23/01/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/01/2019 | 1.48p | 1.54p | 1.48p | 1.48p | 5643 |
| 21/01/2019 | 1.43p | 1.52p | 1.43p | 1.48p | 380000 |
| 18/01/2019 | 1.43p | 1.43p | 1.37p | 1.43p | 9203 |
| 17/01/2019 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 16/01/2019 | 1.48p | 1.48p | 1.39p | 1.43p | 555828 |
| 15/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 14/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 10/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 09/01/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 08/01/2019 | 1.55p | 1.55p | 1.37p | 1.53p | 579546 |
| 07/01/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/01/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/01/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 117000 |
| 02/01/2019 | 1.55p | 1.59p | 1.52p | 1.55p | 12177 |
| 31/12/2018 | 1.53p | 1.59p | 1.53p | 1.55p | 400000 |
| 28/12/2018 | 1.53p | 1.54p | 1.53p | 1.53p | 21926 |
| 27/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 24/12/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 463903 |
| 21/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 99500 |
| 20/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 19/12/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 18/12/2018 | 1.55p | 1.55p | 1.53p | 1.53p | 0 |
| 17/12/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 25000 |
| 14/12/2018 | 1.65p | 1.65p | 1.55p | 1.55p | 5026 |
| 13/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 11/12/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 31623 |
| 10/12/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 106336 |
| 07/12/2018 | 1.65p | 1.70p | 1.60p | 1.65p | 127852 |
| 06/12/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 694498 |
| 05/12/2018 | 1.68p | 1.68p | 1.52p | 1.65p | 332913 |
| 04/12/2018 | 1.68p | 1.69p | 1.60p | 1.68p | 61550 |
| 03/12/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 89287 |
| 30/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 87747 |
| 29/11/2018 | 1.68p | 1.69p | 1.60p | 1.68p | 32771 |
| 28/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/11/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 116586 |
| 26/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/11/2018 | 1.68p | 1.70p | 1.68p | 1.68p | 7089 |
| 21/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 7000 |
| 20/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/11/2018 | 1.68p | 1.73p | 1.68p | 1.68p | 6388 |
| 16/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 14000 |
| 14/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 25000 |
| 13/11/2018 | 1.68p | 1.73p | 1.60p | 1.68p | 439510 |
| 12/11/2018 | 1.68p | 1.73p | 1.68p | 1.68p | 144540 |
| 09/11/2018 | 1.68p | 1.73p | 1.61p | 1.68p | 200000 |
| 08/11/2018 | 1.68p | 1.75p | 1.68p | 1.68p | 32884 |
| 07/11/2018 | 1.73p | 1.75p | 1.68p | 1.68p | 536257 |
| 06/11/2018 | 1.73p | 1.73p | 1.71p | 1.73p | 185000 |
| 05/11/2018 | 1.83p | 1.83p | 1.70p | 1.73p | 265520 |
| 02/11/2018 | 1.90p | 1.90p | 1.75p | 1.83p | 803781 |
| 01/11/2018 | 1.90p | 1.90p | 1.89p | 1.90p | 423 |
| 31/10/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 30/10/2018 | 1.88p | 1.90p | 1.80p | 1.90p | 582920 |
| 29/10/2018 | 1.85p | 1.90p | 1.85p | 1.88p | 226798 |
| 26/10/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/10/2018 | 2.05p | 2.08p | 1.85p | 1.85p | 451964 |
| 24/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 574316 |
| 23/10/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 22/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 100000 |
| 19/10/2018 | 2.05p | 2.05p | 1.97p | 2.05p | 310845 |
| 18/10/2018 | 2.05p | 2.08p | 2.05p | 2.05p | 47429 |
| 17/10/2018 | 2.05p | 2.18p | 2.02p | 2.05p | 574026 |
| 16/10/2018 | 2.10p | 2.10p | 2.00p | 2.05p | 297632 |
| 15/10/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 12/10/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 50000 |
| 11/10/2018 | 2.23p | 2.23p | 2.00p | 2.10p | 94869 |
| 10/10/2018 | 2.28p | 2.28p | 2.18p | 2.23p | 349622 |
| 09/10/2018 | 2.28p | 2.28p | 2.25p | 2.28p | 111869 |
| 08/10/2018 | 2.45p | 2.45p | 2.20p | 2.28p | 476488 |
| 05/10/2018 | 2.43p | 2.58p | 2.30p | 2.45p | 552689 |
| 04/10/2018 | 2.28p | 2.43p | 2.25p | 2.43p | 946243 |
| 03/10/2018 | 2.25p | 2.37p | 2.15p | 2.28p | 1737913 |
| 02/10/2018 | 2.20p | 2.28p | 2.10p | 2.25p | 441711 |
| 01/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 28/09/2018 | 2.13p | 2.28p | 2.13p | 2.20p | 486278 |
| 27/09/2018 | 2.28p | 2.28p | 2.10p | 2.13p | 135177 |
| 26/09/2018 | 2.33p | 2.35p | 2.15p | 2.28p | 265010 |
| 25/09/2018 | 2.33p | 2.33p | 2.25p | 2.33p | 3204 |
| 24/09/2018 | 2.33p | 2.34p | 2.25p | 2.33p | 684760 |
| 21/09/2018 | 2.20p | 2.36p | 2.20p | 2.33p | 1210636 |
| 20/09/2018 | 2.20p | 2.21p | 1.90p | 2.20p | 1141345 |
| 19/09/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 18/09/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 50000 |
| 17/09/2018 | 2.18p | 2.20p | 2.10p | 2.20p | 606904 |
| 14/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 13/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 12/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 11/09/2018 | 2.18p | 2.20p | 2.18p | 2.18p | 35000 |
| 10/09/2018 | 2.18p | 2.18p | 2.10p | 2.18p | 50000 |
| 07/09/2018 | 2.18p | 2.18p | 2.10p | 2.18p | 210280 |
| 06/09/2018 | 2.18p | 2.20p | 2.18p | 2.18p | 4432 |
| 05/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 04/09/2018 | 2.20p | 2.20p | 2.13p | 2.20p | 120000 |
| 03/09/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 19805 |
| 31/08/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 16280 |
| 30/08/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 23000 |
*Close Price adjusted for both dividends and splits