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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Alexander Mining (AXM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2012 | 3.00p | 3.07p | 2.82p | 3.00p | 212612 |
| 26/11/2012 | 3.00p | 3.00p | 2.82p | 3.00p | 20000 |
| 23/11/2012 | 2.88p | 3.08p | 2.88p | 3.00p | 206755 |
| 22/11/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 79358 |
| 21/11/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 20/11/2012 | 3.00p | 3.00p | 2.88p | 2.88p | 20000 |
| 19/11/2012 | 3.00p | 3.00p | 2.81p | 3.00p | 3500 |
| 16/11/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 65000 |
| 15/11/2012 | 3.00p | 3.00p | 2.81p | 3.00p | 2000 |
| 14/11/2012 | 3.00p | 3.25p | 2.78p | 3.00p | 506970 |
| 13/11/2012 | 3.00p | 3.15p | 3.00p | 3.00p | 13602 |
| 12/11/2012 | 3.25p | 3.25p | 2.77p | 3.00p | 175000 |
| 09/11/2012 | 3.25p | 3.34p | 3.00p | 3.25p | 338259 |
| 08/11/2012 | 3.25p | 3.35p | 3.25p | 3.25p | 12121 |
| 07/11/2012 | 3.38p | 3.38p | 3.00p | 3.25p | 1159728 |
| 06/11/2012 | 3.25p | 3.40p | 3.00p | 3.25p | 1776650 |
| 05/11/2012 | 3.00p | 3.55p | 2.88p | 3.25p | 1836634 |
| 02/11/2012 | 3.00p | 3.00p | 2.88p | 3.00p | 51000 |
| 01/11/2012 | 3.00p | 3.00p | 2.86p | 3.00p | 50000 |
| 31/10/2012 | 3.00p | 3.18p | 2.83p | 3.00p | 271544 |
| 30/10/2012 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 29/10/2012 | 3.00p | 3.00p | 2.90p | 3.00p | 19000 |
| 26/10/2012 | 3.00p | 3.10p | 2.86p | 3.00p | 37669 |
| 25/10/2012 | 3.00p | 3.00p | 2.87p | 3.00p | 10000 |
| 24/10/2012 | 3.00p | 3.25p | 2.86p | 3.00p | 27216 |
| 23/10/2012 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
| 22/10/2012 | 3.00p | 3.00p | 2.85p | 3.00p | 40212 |
| 19/10/2012 | 2.88p | 3.13p | 2.78p | 3.00p | 945301 |
| 18/10/2012 | 2.88p | 3.00p | 2.76p | 2.88p | 0 |
| 17/10/2012 | 3.00p | 3.00p | 2.76p | 2.88p | 37500 |
| 16/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 20000 |
| 15/10/2012 | 3.13p | 3.17p | 3.00p | 3.13p | 245254 |
| 12/10/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 6000 |
| 11/10/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 0 |
| 10/10/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 3671 |
| 09/10/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 21417 |
| 08/10/2012 | 3.13p | 3.17p | 3.13p | 3.13p | 40492 |
| 05/10/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 26783 |
| 04/10/2012 | 3.13p | 3.17p | 3.01p | 3.13p | 15587 |
| 03/10/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 10000 |
| 02/10/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 12000 |
| 01/10/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 25000 |
| 28/09/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 4389 |
| 27/09/2012 | 3.13p | 3.20p | 3.05p | 3.13p | 71430 |
| 26/09/2012 | 3.13p | 3.25p | 3.04p | 3.13p | 96055 |
| 25/09/2012 | 3.13p | 3.13p | 3.04p | 3.13p | 8150 |
| 24/09/2012 | 3.13p | 3.18p | 3.04p | 3.13p | 21110 |
| 21/09/2012 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 20/09/2012 | 3.25p | 3.25p | 3.13p | 3.13p | 57594 |
| 19/09/2012 | 3.25p | 3.40p | 3.13p | 3.25p | 0 |
| 18/09/2012 | 3.25p | 3.40p | 3.13p | 3.25p | 0 |
| 17/09/2012 | 3.25p | 3.40p | 3.13p | 3.25p | 303957 |
| 14/09/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 658 |
| 13/09/2012 | 3.00p | 3.25p | 3.00p | 3.25p | 35856 |
| 12/09/2012 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 11/09/2012 | 3.00p | 3.00p | 2.80p | 3.00p | 29000 |
| 10/09/2012 | 2.88p | 3.00p | 2.85p | 3.00p | 53510 |
| 07/09/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 06/09/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 9290 |
| 05/09/2012 | 2.88p | 2.88p | 2.76p | 2.88p | 0 |
| 04/09/2012 | 2.88p | 2.88p | 2.76p | 2.88p | 5140 |
| 03/09/2012 | 2.88p | 2.88p | 2.76p | 2.88p | 1741 |
| 31/08/2012 | 2.88p | 2.94p | 2.88p | 2.88p | 0 |
| 30/08/2012 | 2.88p | 2.94p | 2.88p | 2.88p | 0 |
| 29/08/2012 | 2.88p | 2.94p | 2.88p | 2.88p | 3000 |
| 28/08/2012 | 2.88p | 2.95p | 2.88p | 2.88p | 163856 |
| 24/08/2012 | 2.88p | 2.90p | 2.88p | 2.88p | 20000 |
| 23/08/2012 | 2.88p | 2.88p | 2.47p | 2.88p | 0 |
| 22/08/2012 | 2.88p | 2.88p | 2.47p | 2.88p | 100000 |
| 21/08/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 0 |
| 20/08/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 7000 |
| 17/08/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 5065 |
| 16/08/2012 | 2.88p | 2.89p | 2.88p | 2.88p | 47812 |
| 15/08/2012 | 2.88p | 2.88p | 2.77p | 2.88p | 0 |
| 14/08/2012 | 2.88p | 2.88p | 2.77p | 2.88p | 0 |
| 13/08/2012 | 2.88p | 2.88p | 2.77p | 2.88p | 4608 |
| 10/08/2012 | 2.88p | 2.90p | 2.77p | 2.88p | 76657 |
| 09/08/2012 | 3.00p | 3.00p | 2.76p | 2.88p | 293826 |
| 08/08/2012 | 3.13p | 3.13p | 2.88p | 2.88p | 66000 |
| 07/08/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 0 |
| 06/08/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 2358 |
| 03/08/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 49604 |
| 02/08/2012 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 01/08/2012 | 3.13p | 3.25p | 3.13p | 3.13p | 21717 |
| 31/07/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 30/07/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 60000 |
| 27/07/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 26/07/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 23766 |
| 25/07/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 5000 |
| 24/07/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
| 23/07/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 10000 |
| 20/07/2012 | 3.13p | 3.25p | 3.13p | 3.13p | 307441 |
| 19/07/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 53568 |
| 18/07/2012 | 3.13p | 3.22p | 3.06p | 3.13p | 63965 |
| 17/07/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 16/07/2012 | 3.25p | 3.25p | 3.00p | 3.13p | 51115 |
| 13/07/2012 | 3.25p | 3.25p | 3.13p | 3.25p | 10000 |
| 12/07/2012 | 3.25p | 3.34p | 3.25p | 3.25p | 0 |
| 11/07/2012 | 3.25p | 3.34p | 3.25p | 3.25p | 0 |
| 10/07/2012 | 3.25p | 3.34p | 3.25p | 3.25p | 0 |
| 09/07/2012 | 3.25p | 3.34p | 3.25p | 3.25p | 5362 |
| 06/07/2012 | 3.25p | 3.25p | 3.13p | 3.25p | 6000 |
| 05/07/2012 | 3.25p | 3.35p | 3.13p | 3.25p | 0 |
| 04/07/2012 | 3.25p | 3.35p | 3.13p | 3.25p | 166202 |
| 03/07/2012 | 3.25p | 3.35p | 3.00p | 3.25p | 1569568 |
| 02/07/2012 | 3.25p | 3.35p | 3.10p | 3.25p | 40190 |
| 29/06/2012 | 3.13p | 3.25p | 3.13p | 3.25p | 30494 |
| 28/06/2012 | 3.38p | 3.38p | 3.13p | 3.13p | 132469 |
| 27/06/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 3700 |
| 26/06/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 386050 |
| 25/06/2012 | 3.63p | 3.63p | 3.52p | 3.63p | 15000 |
| 22/06/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 2269 |
| 21/06/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 2681 |
| 20/06/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 19/06/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 98292 |
| 18/06/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 50000 |
| 15/06/2012 | 3.63p | 3.63p | 3.52p | 3.63p | 0 |
| 14/06/2012 | 3.63p | 3.63p | 3.52p | 3.63p | 6941 |
| 13/06/2012 | 3.75p | 3.85p | 3.55p | 3.63p | 29456 |
| 12/06/2012 | 3.75p | 3.85p | 3.62p | 3.75p | 43534 |
| 11/06/2012 | 3.88p | 3.88p | 3.75p | 3.75p | 220000 |
| 08/06/2012 | 3.75p | 3.90p | 3.62p | 3.88p | 342032 |
| 07/06/2012 | 3.63p | 3.85p | 3.55p | 3.75p | 498979 |
| 06/06/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 01/06/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 5589 |
| 31/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 2066 |
| 30/05/2012 | 3.63p | 3.63p | 3.60p | 3.63p | 1024 |
| 29/05/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 100575 |
| 28/05/2012 | 3.63p | 3.63p | 3.39p | 3.63p | 58022 |
| 25/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 26021 |
| 24/05/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 49948 |
| 23/05/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 27486 |
| 22/05/2012 | 3.75p | 3.75p | 3.56p | 3.63p | 10603 |
| 21/05/2012 | 4.25p | 4.25p | 2.00p | 3.75p | 1967609 |
| 18/05/2012 | 4.63p | 4.75p | 4.38p | 4.38p | 233730 |
| 17/05/2012 | 4.75p | 4.75p | 4.31p | 4.63p | 283708 |
| 16/05/2012 | 3.88p | 4.13p | 3.81p | 4.13p | 447491 |
| 15/05/2012 | 4.13p | 4.13p | 4.03p | 4.13p | 130000 |
| 14/05/2012 | 4.13p | 4.15p | 4.03p | 4.13p | 306040 |
| 11/05/2012 | 4.13p | 4.13p | 4.03p | 4.13p | 21974 |
| 10/05/2012 | 4.13p | 4.13p | 4.03p | 4.13p | 19712 |
| 09/05/2012 | 4.13p | 4.13p | 4.03p | 4.13p | 10000 |
| 08/05/2012 | 4.25p | 4.25p | 4.00p | 4.13p | 362689 |
| 04/05/2012 | 4.25p | 4.26p | 4.25p | 4.25p | 14152 |
| 03/05/2012 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 02/05/2012 | 4.38p | 4.38p | 4.25p | 4.25p | 5000 |
| 01/05/2012 | 4.38p | 4.38p | 4.28p | 4.38p | 50217 |
| 30/04/2012 | 4.38p | 4.38p | 4.26p | 4.38p | 25000 |
| 27/04/2012 | 4.25p | 4.38p | 4.05p | 4.38p | 37191 |
| 26/04/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 102066 |
| 25/04/2012 | 4.25p | 4.25p | 4.02p | 4.25p | 30941 |
| 24/04/2012 | 4.25p | 4.31p | 4.05p | 4.25p | 341590 |
| 23/04/2012 | 4.00p | 4.35p | 4.00p | 4.25p | 561314 |
| 20/04/2012 | 4.00p | 4.00p | 3.83p | 4.00p | 64162 |
| 19/04/2012 | 4.00p | 4.10p | 3.83p | 4.00p | 70000 |
| 18/04/2012 | 4.00p | 4.00p | 3.83p | 4.00p | 925 |
| 17/04/2012 | 4.00p | 4.10p | 3.88p | 4.00p | 103070 |
| 16/04/2012 | 4.00p | 4.10p | 4.00p | 4.00p | 10000 |
| 13/04/2012 | 4.00p | 4.13p | 4.00p | 4.00p | 146541 |
| 12/04/2012 | 3.88p | 4.10p | 3.83p | 4.00p | 95507 |
| 11/04/2012 | 3.63p | 4.10p | 3.63p | 3.88p | 238723 |
| 10/04/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 35000 |
| 05/04/2012 | 4.00p | 4.00p | 3.75p | 3.75p | 126600 |
| 04/04/2012 | 4.25p | 4.25p | 3.75p | 4.00p | 223308 |
| 03/04/2012 | 4.25p | 4.28p | 3.88p | 4.25p | 225000 |
| 02/04/2012 | 4.25p | 4.28p | 4.25p | 4.25p | 3000 |
| 30/03/2012 | 4.25p | 4.28p | 4.25p | 4.25p | 11498 |
| 29/03/2012 | 4.25p | 4.50p | 4.10p | 4.25p | 532017 |
| 28/03/2012 | 4.25p | 4.34p | 4.00p | 4.25p | 178796 |
| 27/03/2012 | 4.25p | 4.25p | 4.01p | 4.25p | 22062 |
| 26/03/2012 | 4.38p | 4.38p | 4.00p | 4.25p | 24854 |
| 23/03/2012 | 4.38p | 4.38p | 4.35p | 4.38p | 0 |
| 22/03/2012 | 4.38p | 4.38p | 4.35p | 4.38p | 0 |
| 21/03/2012 | 4.38p | 4.38p | 4.35p | 4.38p | 2500 |
| 20/03/2012 | 4.38p | 4.38p | 4.35p | 4.38p | 1500 |
| 19/03/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 92859 |
| 16/03/2012 | 4.38p | 4.39p | 4.25p | 4.38p | 85527 |
| 15/03/2012 | 4.38p | 4.40p | 4.26p | 4.38p | 55244 |
| 14/03/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 83489 |
| 13/03/2012 | 4.50p | 4.50p | 4.28p | 4.38p | 244020 |
| 12/03/2012 | 4.50p | 4.63p | 4.28p | 4.50p | 22611 |
| 09/03/2012 | 4.50p | 4.55p | 4.50p | 4.50p | 25000 |
| 08/03/2012 | 4.50p | 4.57p | 4.35p | 4.50p | 60000 |
| 07/03/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 24250 |
| 06/03/2012 | 4.63p | 4.65p | 4.40p | 4.63p | 769548 |
| 05/03/2012 | 4.38p | 4.88p | 4.36p | 4.63p | 961584 |
| 02/03/2012 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 01/03/2012 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 29/02/2012 | 4.38p | 4.50p | 4.38p | 4.38p | 106514 |
| 28/02/2012 | 4.38p | 4.42p | 4.30p | 4.38p | 141063 |
| 27/02/2012 | 4.63p | 4.63p | 4.30p | 4.38p | 131714 |
| 24/02/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 72891 |
| 23/02/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 111084 |
| 22/02/2012 | 4.63p | 4.63p | 4.57p | 4.63p | 33678 |
| 21/02/2012 | 4.63p | 4.65p | 4.50p | 4.63p | 307804 |
| 20/02/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 51053 |
| 17/02/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 212000 |
| 16/02/2012 | 4.38p | 4.41p | 4.02p | 4.38p | 103250 |
| 15/02/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 135000 |
| 14/02/2012 | 4.38p | 4.38p | 4.30p | 4.38p | 51125 |
*Close Price adjusted for both dividends and splits