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 |
|---|---|---|---|---|---|
| 13/02/2012 | 4.50p | 4.50p | 4.28p | 4.38p | 357574 |
| 10/02/2012 | 4.38p | 4.50p | 4.38p | 4.50p | 270994 |
| 09/02/2012 | 4.38p | 4.38p | 4.28p | 4.38p | 96643 |
| 08/02/2012 | 4.38p | 4.45p | 4.28p | 4.38p | 193953 |
| 07/02/2012 | 4.63p | 4.63p | 4.29p | 4.38p | 361037 |
| 06/02/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 130000 |
| 03/02/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 126360 |
| 02/02/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 104082 |
| 01/02/2012 | 4.63p | 4.66p | 4.63p | 4.63p | 10000 |
| 31/01/2012 | 4.88p | 4.88p | 4.50p | 4.63p | 190000 |
| 30/01/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 160000 |
| 27/01/2012 | 4.88p | 4.93p | 4.75p | 4.88p | 175185 |
| 26/01/2012 | 4.88p | 4.88p | 4.81p | 4.88p | 12461 |
| 25/01/2012 | 4.88p | 4.90p | 4.81p | 4.88p | 17039 |
| 24/01/2012 | 4.88p | 4.90p | 4.81p | 4.88p | 78226 |
| 23/01/2012 | 5.13p | 5.13p | 4.88p | 4.88p | 73574 |
| 20/01/2012 | 5.13p | 5.19p | 5.03p | 5.13p | 292104 |
| 19/01/2012 | 4.88p | 5.50p | 4.80p | 5.13p | 1788338 |
| 18/01/2012 | 4.75p | 4.95p | 4.75p | 4.88p | 68800 |
| 17/01/2012 | 4.75p | 5.00p | 4.59p | 4.75p | 0 |
| 16/01/2012 | 4.75p | 5.00p | 4.59p | 4.75p | 1001370 |
| 13/01/2012 | 5.13p | 5.13p | 4.70p | 4.75p | 176616 |
| 12/01/2012 | 5.38p | 5.48p | 5.00p | 5.13p | 349435 |
| 11/01/2012 | 4.63p | 4.75p | 4.63p | 4.63p | 300000 |
| 10/01/2012 | 4.63p | 4.70p | 4.53p | 4.63p | 215000 |
| 09/01/2012 | 4.75p | 4.75p | 4.53p | 4.63p | 343749 |
| 06/01/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 32029 |
| 05/01/2012 | 4.75p | 4.75p | 4.34p | 4.75p | 34381 |
| 04/01/2012 | 4.75p | 5.13p | 4.75p | 4.75p | 0 |
| 03/01/2012 | 5.13p | 5.13p | 4.75p | 4.75p | 126528 |
| 30/12/2011 | 5.13p | 5.13p | 5.05p | 5.13p | 1000 |
| 29/12/2011 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 28/12/2011 | 5.13p | 5.13p | 5.00p | 5.13p | 15000 |
| 23/12/2011 | 5.13p | 5.13p | 5.01p | 5.13p | 7920 |
| 22/12/2011 | 5.13p | 5.13p | 4.90p | 5.13p | 221605 |
| 21/12/2011 | 5.13p | 5.21p | 5.00p | 5.13p | 100828 |
| 20/12/2011 | 5.25p | 5.40p | 5.00p | 5.13p | 188124 |
| 19/12/2011 | 5.25p | 5.42p | 5.25p | 5.25p | 25000 |
| 16/12/2011 | 5.25p | 5.25p | 5.14p | 5.25p | 50000 |
| 15/12/2011 | 5.25p | 5.25p | 5.17p | 5.25p | 2859 |
| 14/12/2011 | 5.25p | 5.25p | 5.18p | 5.25p | 10000 |
| 13/12/2011 | 5.25p | 5.40p | 5.15p | 5.25p | 28000 |
| 12/12/2011 | 5.25p | 5.35p | 5.13p | 5.25p | 100000 |
| 09/12/2011 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
| 08/12/2011 | 5.13p | 5.15p | 5.13p | 5.13p | 2272 |
| 07/12/2011 | 5.25p | 5.40p | 5.05p | 5.13p | 50894 |
| 06/12/2011 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 05/12/2011 | 5.13p | 5.25p | 5.13p | 5.25p | 125635 |
| 02/12/2011 | 5.13p | 5.25p | 5.13p | 5.13p | 100000 |
| 01/12/2011 | 5.13p | 5.13p | 5.00p | 5.13p | 91625 |
| 30/11/2011 | 5.13p | 5.25p | 5.13p | 5.13p | 75000 |
| 29/11/2011 | 5.13p | 5.13p | 5.09p | 5.13p | 7580 |
| 28/11/2011 | 5.13p | 5.15p | 5.13p | 5.13p | 10272 |
| 25/11/2011 | 5.13p | 5.13p | 5.12p | 5.13p | 500 |
| 24/11/2011 | 5.13p | 5.25p | 5.08p | 5.13p | 0 |
| 23/11/2011 | 5.13p | 5.25p | 5.08p | 5.13p | 0 |
| 22/11/2011 | 5.25p | 5.25p | 5.08p | 5.13p | 78961 |
| 21/11/2011 | 5.25p | 5.25p | 5.10p | 5.25p | 76769 |
| 18/11/2011 | 5.25p | 5.40p | 5.18p | 5.25p | 0 |
| 17/11/2011 | 5.25p | 5.40p | 5.18p | 5.25p | 42525 |
| 16/11/2011 | 5.25p | 5.50p | 5.18p | 5.25p | 140563 |
| 15/11/2011 | 5.13p | 5.13p | 4.80p | 5.13p | 130000 |
| 14/11/2011 | 5.13p | 5.42p | 5.13p | 5.13p | 3508 |
| 11/11/2011 | 4.88p | 5.13p | 4.88p | 5.13p | 118833 |
| 10/11/2011 | 4.13p | 5.00p | 4.13p | 4.88p | 592263 |
| 09/11/2011 | 4.63p | 4.69p | 4.63p | 4.63p | 67423 |
| 08/11/2011 | 4.88p | 4.88p | 4.25p | 4.63p | 285869 |
| 07/11/2011 | 5.00p | 5.00p | 4.75p | 4.88p | 254690 |
| 04/11/2011 | 5.00p | 5.08p | 4.75p | 5.00p | 25063 |
| 03/11/2011 | 5.00p | 5.38p | 5.00p | 5.00p | 0 |
| 02/11/2011 | 5.38p | 5.38p | 5.00p | 5.00p | 133961 |
| 01/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 322434 |
| 31/10/2011 | 5.38p | 5.68p | 5.36p | 5.38p | 176726 |
| 28/10/2011 | 5.13p | 5.70p | 5.13p | 5.38p | 599541 |
| 27/10/2011 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 26/10/2011 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 25/10/2011 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 24/10/2011 | 5.13p | 5.25p | 5.13p | 5.25p | 3000 |
| 21/10/2011 | 5.13p | 5.20p | 5.13p | 5.13p | 2000 |
| 20/10/2011 | 5.13p | 5.40p | 5.10p | 5.13p | 0 |
| 19/10/2011 | 5.25p | 5.40p | 5.10p | 5.13p | 62000 |
| 18/10/2011 | 5.25p | 5.25p | 5.01p | 5.25p | 250000 |
| 17/10/2011 | 5.25p | 5.42p | 5.25p | 5.25p | 216000 |
| 14/10/2011 | 5.25p | 5.42p | 5.25p | 5.25p | 447467 |
| 13/10/2011 | 5.13p | 5.95p | 5.00p | 5.25p | 407800 |
| 12/10/2011 | 5.00p | 5.13p | 4.93p | 5.13p | 65000 |
| 11/10/2011 | 5.00p | 5.00p | 4.85p | 5.00p | 0 |
| 10/10/2011 | 5.00p | 5.00p | 4.85p | 5.00p | 71090 |
| 07/10/2011 | 4.75p | 5.00p | 4.75p | 5.00p | 100000 |
| 06/10/2011 | 4.75p | 4.75p | 4.74p | 4.75p | 132115 |
| 05/10/2011 | 4.63p | 4.75p | 4.53p | 4.75p | 154987 |
| 04/10/2011 | 5.13p | 5.13p | 4.60p | 4.63p | 114837 |
| 03/10/2011 | 5.38p | 5.38p | 5.13p | 5.13p | 35000 |
| 30/09/2011 | 5.75p | 5.75p | 5.30p | 5.63p | 150000 |
| 29/09/2011 | 5.75p | 5.75p | 5.55p | 5.75p | 25000 |
| 28/09/2011 | 5.75p | 5.90p | 5.30p | 5.75p | 209688 |
| 27/09/2011 | 5.75p | 5.75p | 5.58p | 5.75p | 10000 |
| 26/09/2011 | 5.75p | 5.75p | 5.50p | 5.75p | 35748 |
| 23/09/2011 | 6.13p | 6.13p | 5.75p | 5.75p | 305247 |
| 22/09/2011 | 6.25p | 6.25p | 6.00p | 6.00p | 292187 |
| 21/09/2011 | 6.25p | 6.25p | 6.08p | 6.25p | 20872 |
| 20/09/2011 | 6.25p | 6.44p | 6.25p | 6.25p | 6200 |
| 19/09/2011 | 6.25p | 6.40p | 6.00p | 6.25p | 0 |
| 16/09/2011 | 6.25p | 6.40p | 6.00p | 6.25p | 215720 |
| 15/09/2011 | 5.88p | 6.44p | 5.75p | 6.25p | 852733 |
| 14/09/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 46254 |
| 13/09/2011 | 5.88p | 6.38p | 5.75p | 5.88p | 159760 |
| 12/09/2011 | 6.38p | 6.38p | 5.75p | 6.38p | 59760 |
| 09/09/2011 | 5.88p | 6.60p | 5.75p | 6.38p | 560332 |
| 08/09/2011 | 5.75p | 5.75p | 5.58p | 5.75p | 4126 |
| 07/09/2011 | 5.75p | 5.75p | 5.59p | 5.75p | 30840 |
| 06/09/2011 | 5.75p | 5.77p | 5.59p | 5.75p | 0 |
| 05/09/2011 | 5.75p | 5.77p | 5.59p | 5.75p | 58334 |
| 02/09/2011 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 01/09/2011 | 5.75p | 5.75p | 5.58p | 5.75p | 172549 |
| 31/08/2011 | 5.75p | 5.75p | 5.75p | 5.75p | 26097 |
| 30/08/2011 | 5.75p | 5.75p | 5.56p | 5.75p | 22407 |
| 26/08/2011 | 5.75p | 5.75p | 5.53p | 5.75p | 30645 |
| 25/08/2011 | 5.75p | 5.78p | 5.55p | 5.75p | 55913 |
| 24/08/2011 | 5.63p | 5.75p | 5.54p | 5.75p | 127798 |
| 23/08/2011 | 5.63p | 5.69p | 5.63p | 5.63p | 3855 |
| 22/08/2011 | 5.63p | 5.73p | 5.51p | 5.63p | 127852 |
| 19/08/2011 | 5.63p | 5.65p | 5.50p | 5.63p | 45828 |
| 18/08/2011 | 6.13p | 6.13p | 5.63p | 5.63p | 87871 |
| 17/08/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 210000 |
| 16/08/2011 | 6.25p | 6.25p | 6.00p | 6.13p | 250324 |
| 15/08/2011 | 6.00p | 6.25p | 6.00p | 6.25p | 225000 |
| 12/08/2011 | 6.00p | 6.15p | 6.00p | 6.00p | 203170 |
| 11/08/2011 | 6.13p | 6.13p | 5.93p | 6.00p | 79602 |
| 10/08/2011 | 6.13p | 6.34p | 6.00p | 6.13p | 187700 |
| 09/08/2011 | 6.50p | 6.63p | 5.76p | 6.13p | 389466 |
| 08/08/2011 | 6.75p | 6.75p | 6.50p | 6.63p | 30000 |
| 05/08/2011 | 6.88p | 6.88p | 6.50p | 6.88p | 243162 |
| 04/08/2011 | 7.63p | 7.75p | 7.13p | 7.13p | 165683 |
| 03/08/2011 | 7.88p | 7.88p | 7.51p | 7.75p | 22660 |
| 02/08/2011 | 7.88p | 7.88p | 7.62p | 7.88p | 50000 |
| 01/08/2011 | 7.88p | 7.99p | 7.79p | 7.88p | 82550 |
| 29/07/2011 | 7.88p | 8.00p | 7.75p | 7.88p | 101000 |
| 28/07/2011 | 7.88p | 7.88p | 7.81p | 7.88p | 0 |
| 27/07/2011 | 7.88p | 7.88p | 7.81p | 7.88p | 0 |
| 26/07/2011 | 7.88p | 7.88p | 7.81p | 7.88p | 187126 |
| 25/07/2011 | 7.88p | 7.97p | 7.80p | 7.88p | 107328 |
| 22/07/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 15473 |
| 21/07/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 623 |
| 20/07/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 770 |
| 19/07/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 55693 |
| 18/07/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 387800 |
| 15/07/2011 | 8.13p | 8.13p | 7.88p | 7.88p | 70000 |
| 14/07/2011 | 7.88p | 8.25p | 7.88p | 8.25p | 453866 |
| 13/07/2011 | 8.00p | 8.09p | 7.88p | 7.88p | 7000 |
| 12/07/2011 | 8.13p | 8.13p | 8.00p | 8.00p | 82866 |
| 11/07/2011 | 8.75p | 8.80p | 7.90p | 8.25p | 1020676 |
| 08/07/2011 | 9.38p | 10.25p | 8.30p | 8.75p | 1528438 |
| 07/07/2011 | 7.63p | 9.70p | 7.50p | 9.25p | 1502242 |
| 06/07/2011 | 7.00p | 7.70p | 6.90p | 7.50p | 472412 |
| 05/07/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 454311 |
| 04/07/2011 | 7.50p | 7.50p | 7.13p | 7.13p | 593309 |
| 01/07/2011 | 7.25p | 7.71p | 7.25p | 7.50p | 962929 |
| 30/06/2011 | 6.13p | 7.68p | 6.13p | 7.25p | 1881317 |
| 29/06/2011 | 6.13p | 6.20p | 6.11p | 6.13p | 140000 |
| 28/06/2011 | 6.38p | 6.38p | 6.00p | 6.38p | 200000 |
| 27/06/2011 | 6.38p | 6.38p | 6.25p | 6.38p | 67756 |
| 24/06/2011 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 23/06/2011 | 6.50p | 6.50p | 6.38p | 6.38p | 50000 |
| 22/06/2011 | 6.63p | 6.63p | 6.28p | 6.50p | 71169 |
| 21/06/2011 | 6.88p | 6.89p | 6.53p | 6.63p | 137082 |
| 20/06/2011 | 6.75p | 6.89p | 6.68p | 6.88p | 112000 |
| 17/06/2011 | 6.63p | 6.83p | 6.50p | 6.75p | 313500 |
| 16/06/2011 | 6.88p | 7.13p | 6.50p | 6.63p | 333904 |
| 15/06/2011 | 7.38p | 7.38p | 7.06p | 7.13p | 95000 |
| 14/06/2011 | 7.38p | 7.38p | 7.35p | 7.38p | 1000 |
| 13/06/2011 | 7.63p | 7.63p | 7.38p | 7.38p | 202342 |
| 10/06/2011 | 7.88p | 7.88p | 7.75p | 7.75p | 130000 |
| 09/06/2011 | 8.25p | 8.25p | 7.75p | 7.88p | 209738 |
| 08/06/2011 | 8.38p | 8.38p | 8.00p | 8.25p | 150489 |
| 07/06/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 25000 |
| 06/06/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 262000 |
| 03/06/2011 | 8.38p | 8.40p | 8.00p | 8.38p | 678796 |
| 02/06/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 100565 |
| 01/06/2011 | 8.63p | 8.63p | 8.25p | 8.38p | 702159 |
| 31/05/2011 | 8.88p | 8.88p | 8.59p | 8.63p | 57100 |
| 27/05/2011 | 8.88p | 8.88p | 8.84p | 8.88p | 44328 |
| 26/05/2011 | 8.88p | 8.88p | 8.75p | 8.88p | 70000 |
| 25/05/2011 | 8.88p | 9.00p | 8.50p | 8.88p | 254578 |
| 24/05/2011 | 9.13p | 9.13p | 8.75p | 8.88p | 196295 |
| 23/05/2011 | 9.25p | 9.25p | 9.02p | 9.13p | 50000 |
| 20/05/2011 | 9.25p | 9.35p | 9.00p | 9.25p | 336444 |
| 19/05/2011 | 8.88p | 9.25p | 8.88p | 9.25p | 630000 |
| 18/05/2011 | 9.13p | 9.13p | 8.75p | 8.88p | 925308 |
| 17/05/2011 | 9.13p | 9.15p | 9.03p | 9.13p | 75272 |
| 16/05/2011 | 9.38p | 9.38p | 9.00p | 9.13p | 245594 |
| 13/05/2011 | 9.38p | 9.44p | 9.37p | 9.38p | 51546 |
| 12/05/2011 | 9.38p | 9.45p | 9.25p | 9.38p | 119291 |
| 11/05/2011 | 9.38p | 9.38p | 9.30p | 9.38p | 8841 |
| 10/05/2011 | 9.38p | 9.45p | 9.29p | 9.38p | 379686 |
| 09/05/2011 | 9.88p | 9.88p | 9.31p | 9.38p | 423331 |
| 06/05/2011 | 9.88p | 9.88p | 9.78p | 9.88p | 207396 |
| 05/05/2011 | 10.13p | 10.13p | 9.59p | 9.88p | 196703 |
| 04/05/2011 | 10.13p | 10.21p | 10.03p | 10.13p | 121971 |
| 03/05/2011 | 10.13p | 10.13p | 10.01p | 10.13p | 124709 |
*Close Price adjusted for both dividends and splits