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
Bluebird Mining Ventures Ltd NPV (DI) (BMV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2021 | 3.30p | 3.35p | 3.21p | 3.30p | 299688 |
| 04/10/2021 | 3.30p | 3.30p | 3.22p | 3.30p | 81810 |
| 01/10/2021 | 3.40p | 3.44p | 3.22p | 3.30p | 448534 |
| 30/09/2021 | 3.40p | 3.44p | 3.30p | 3.40p | 340921 |
| 29/09/2021 | 3.25p | 3.44p | 3.25p | 3.40p | 285044 |
| 28/09/2021 | 3.25p | 3.30p | 3.20p | 3.25p | 284635 |
| 27/09/2021 | 3.20p | 3.30p | 3.12p | 3.25p | 234804 |
| 24/09/2021 | 3.20p | 3.20p | 3.11p | 3.20p | 364768 |
| 23/09/2021 | 3.20p | 3.28p | 3.11p | 3.20p | 132736 |
| 22/09/2021 | 3.15p | 3.20p | 3.11p | 3.20p | 391488 |
| 21/09/2021 | 3.15p | 3.20p | 3.10p | 3.15p | 640101 |
| 20/09/2021 | 3.30p | 3.30p | 3.03p | 3.15p | 1605443 |
| 17/09/2021 | 3.30p | 3.40p | 3.22p | 3.30p | 17339 |
| 16/09/2021 | 3.35p | 3.44p | 3.23p | 3.30p | 95628 |
| 15/09/2021 | 3.25p | 3.50p | 3.15p | 3.35p | 2821014 |
| 14/09/2021 | 3.25p | 3.40p | 3.18p | 3.25p | 295318 |
| 13/09/2021 | 3.10p | 3.40p | 3.10p | 3.25p | 880513 |
| 10/09/2021 | 3.10p | 3.20p | 3.03p | 3.10p | 983476 |
| 09/09/2021 | 3.30p | 3.30p | 3.00p | 3.10p | 2150634 |
| 08/09/2021 | 3.30p | 3.30p | 3.20p | 3.30p | 47527 |
| 07/09/2021 | 3.30p | 3.30p | 3.20p | 3.30p | 95091 |
| 06/09/2021 | 3.40p | 3.40p | 3.20p | 3.30p | 810301 |
| 03/09/2021 | 3.40p | 3.45p | 3.30p | 3.40p | 655922 |
| 02/09/2021 | 3.45p | 3.48p | 3.20p | 3.40p | 252096 |
| 01/09/2021 | 3.45p | 3.45p | 3.40p | 3.45p | 42248 |
| 31/08/2021 | 3.60p | 3.60p | 3.34p | 3.45p | 702015 |
| 30/08/2021 | 3.60p | 3.64p | 3.60p | 3.60p | 27472 |
| 27/08/2021 | 3.60p | 3.64p | 3.60p | 3.60p | 27472 |
| 26/08/2021 | 3.60p | 3.60p | 3.51p | 3.60p | 207521 |
| 25/08/2021 | 3.60p | 3.65p | 3.60p | 3.60p | 10000 |
| 24/08/2021 | 3.55p | 3.60p | 3.51p | 3.60p | 221974 |
| 23/08/2021 | 3.60p | 3.60p | 3.50p | 3.55p | 358773 |
| 20/08/2021 | 3.65p | 3.67p | 3.53p | 3.60p | 103004 |
| 19/08/2021 | 3.65p | 3.65p | 3.60p | 3.65p | 47000 |
| 18/08/2021 | 3.85p | 3.85p | 3.50p | 3.65p | 2118712 |
| 17/08/2021 | 3.85p | 3.85p | 3.72p | 3.85p | 207961 |
| 16/08/2021 | 4.00p | 4.00p | 3.70p | 3.85p | 438927 |
| 13/08/2021 | 4.05p | 4.07p | 3.91p | 4.00p | 692800 |
| 12/08/2021 | 3.80p | 4.19p | 3.80p | 4.05p | 1843629 |
| 11/08/2021 | 3.65p | 3.90p | 3.55p | 3.80p | 1292741 |
| 10/08/2021 | 3.45p | 3.80p | 3.40p | 3.48p | 1493897 |
| 09/08/2021 | 3.40p | 3.50p | 3.20p | 3.45p | 1300036 |
| 06/08/2021 | 3.45p | 3.57p | 3.35p | 3.40p | 493992 |
| 05/08/2021 | 3.50p | 3.58p | 3.31p | 3.45p | 282269 |
| 04/08/2021 | 3.50p | 3.59p | 3.41p | 3.50p | 102474 |
| 03/08/2021 | 3.60p | 3.60p | 3.40p | 3.50p | 25393 |
| 02/08/2021 | 3.60p | 3.69p | 3.51p | 3.60p | 225757 |
| 30/07/2021 | 3.50p | 3.70p | 3.40p | 3.60p | 608700 |
| 29/07/2021 | 3.50p | 3.50p | 3.41p | 3.50p | 50677 |
| 28/07/2021 | 3.55p | 3.55p | 3.42p | 3.50p | 569607 |
| 27/07/2021 | 3.55p | 3.55p | 3.40p | 3.55p | 671070 |
| 26/07/2021 | 3.65p | 3.78p | 3.42p | 3.55p | 981845 |
| 23/07/2021 | 3.35p | 3.79p | 3.26p | 3.65p | 1916566 |
| 22/07/2021 | 3.35p | 3.35p | 3.22p | 3.35p | 704364 |
| 21/07/2021 | 3.35p | 3.35p | 3.20p | 3.35p | 91250 |
| 20/07/2021 | 3.30p | 3.50p | 3.11p | 3.35p | 1223426 |
| 19/07/2021 | 3.65p | 3.69p | 3.13p | 3.30p | 897299 |
| 16/07/2021 | 3.60p | 3.62p | 3.50p | 3.60p | 104992 |
| 15/07/2021 | 3.65p | 3.65p | 3.50p | 3.60p | 266455 |
| 14/07/2021 | 3.65p | 3.66p | 3.52p | 3.65p | 475370 |
| 13/07/2021 | 3.65p | 3.68p | 3.55p | 3.65p | 204937 |
| 12/07/2021 | 3.90p | 3.90p | 3.50p | 3.65p | 3655592 |
| 09/07/2021 | 3.90p | 3.95p | 3.80p | 3.90p | 70587 |
| 08/07/2021 | 3.95p | 3.96p | 3.80p | 3.90p | 213056 |
| 07/07/2021 | 3.95p | 3.98p | 3.90p | 3.95p | 109824 |
| 06/07/2021 | 4.05p | 4.07p | 3.90p | 3.95p | 432443 |
| 05/07/2021 | 4.10p | 4.11p | 3.91p | 4.05p | 552331 |
| 02/07/2021 | 4.20p | 4.20p | 4.00p | 4.10p | 537171 |
| 01/07/2021 | 4.35p | 4.35p | 4.05p | 4.20p | 489450 |
| 30/06/2021 | 4.35p | 4.45p | 4.09p | 4.35p | 5480373 |
| 29/06/2021 | 3.55p | 4.47p | 3.55p | 4.35p | 20948652 |
| 28/06/2021 | 3.35p | 3.40p | 3.30p | 3.30p | 508038 |
| 25/06/2021 | 3.35p | 3.49p | 3.31p | 3.35p | 1069120 |
| 24/06/2021 | 3.35p | 3.35p | 3.31p | 3.35p | 385544 |
| 23/06/2021 | 3.35p | 3.37p | 3.30p | 3.35p | 926209 |
| 22/06/2021 | 3.60p | 3.60p | 3.31p | 3.35p | 1911736 |
| 21/06/2021 | 3.60p | 3.64p | 3.42p | 3.60p | 559333 |
| 18/06/2021 | 3.60p | 3.64p | 3.60p | 3.60p | 85751 |
| 17/06/2021 | 3.70p | 3.70p | 3.50p | 3.60p | 183533 |
| 16/06/2021 | 3.70p | 3.78p | 3.55p | 3.70p | 497374 |
| 15/06/2021 | 3.75p | 3.79p | 3.70p | 3.70p | 70810 |
| 14/06/2021 | 3.75p | 3.80p | 3.70p | 3.75p | 162511 |
| 11/06/2021 | 3.85p | 3.89p | 3.70p | 3.75p | 183130 |
| 10/06/2021 | 3.85p | 3.91p | 3.75p | 3.85p | 356735 |
| 09/06/2021 | 3.85p | 3.92p | 3.71p | 3.85p | 98010 |
| 08/06/2021 | 4.00p | 4.00p | 3.70p | 3.85p | 986818 |
| 07/06/2021 | 4.00p | 4.04p | 3.90p | 4.00p | 217462 |
| 04/06/2021 | 4.10p | 4.10p | 3.90p | 4.00p | 420704 |
| 03/06/2021 | 4.20p | 4.30p | 4.00p | 4.10p | 335225 |
| 02/06/2021 | 4.20p | 4.20p | 4.10p | 4.20p | 561570 |
| 01/06/2021 | 4.20p | 4.27p | 4.13p | 4.20p | 1522209 |
| 31/05/2021 | 4.15p | 4.22p | 4.00p | 4.20p | 868121 |
| 28/05/2021 | 4.15p | 4.22p | 4.00p | 4.20p | 868121 |
| 27/05/2021 | 4.05p | 4.18p | 4.05p | 4.15p | 370318 |
| 26/05/2021 | 3.90p | 4.10p | 3.83p | 4.05p | 2422446 |
| 25/05/2021 | 3.80p | 4.01p | 3.77p | 3.90p | 1247081 |
| 24/05/2021 | 3.85p | 3.85p | 3.65p | 3.80p | 482421 |
| 21/05/2021 | 3.85p | 3.87p | 3.80p | 3.85p | 115089 |
| 20/05/2021 | 3.93p | 3.93p | 3.80p | 3.85p | 1033853 |
| 19/05/2021 | 4.00p | 4.00p | 3.85p | 3.93p | 184176 |
| 18/05/2021 | 4.00p | 4.01p | 3.90p | 4.00p | 416837 |
| 17/05/2021 | 4.00p | 4.02p | 3.90p | 4.00p | 564060 |
| 14/05/2021 | 4.05p | 4.05p | 3.90p | 4.00p | 727033 |
| 13/05/2021 | 4.10p | 4.18p | 3.93p | 4.05p | 358082 |
| 12/05/2021 | 4.15p | 4.19p | 4.03p | 4.10p | 71341 |
| 11/05/2021 | 4.18p | 4.24p | 4.10p | 4.15p | 450299 |
| 10/05/2021 | 4.40p | 4.44p | 4.13p | 4.20p | 2389025 |
| 07/05/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 23302 |
| 06/05/2021 | 4.35p | 4.50p | 4.20p | 4.40p | 1412562 |
| 05/05/2021 | 4.50p | 4.50p | 4.13p | 4.35p | 1839014 |
| 04/05/2021 | 4.30p | 4.79p | 4.25p | 4.55p | 2746898 |
| 03/05/2021 | 4.30p | 4.35p | 4.10p | 4.25p | 4811783 |
| 30/04/2021 | 4.30p | 4.35p | 4.10p | 4.25p | 4811783 |
| 29/04/2021 | 4.35p | 4.38p | 4.20p | 4.30p | 890664 |
| 28/04/2021 | 4.35p | 4.39p | 4.31p | 4.35p | 143974 |
| 27/04/2021 | 4.50p | 4.50p | 4.31p | 4.35p | 359592 |
| 26/04/2021 | 4.60p | 4.78p | 4.33p | 4.50p | 1250246 |
| 23/04/2021 | 4.15p | 4.75p | 4.15p | 4.60p | 11618264 |
| 22/04/2021 | 4.15p | 4.20p | 4.08p | 4.08p | 96399 |
| 21/04/2021 | 4.15p | 4.20p | 4.10p | 4.15p | 270390 |
| 20/04/2021 | 4.10p | 4.30p | 4.10p | 4.15p | 1497977 |
| 19/04/2021 | 4.10p | 4.27p | 4.00p | 4.10p | 604048 |
| 16/04/2021 | 4.05p | 4.20p | 3.96p | 4.00p | 1239985 |
| 15/04/2021 | 3.95p | 4.20p | 3.80p | 4.05p | 1090004 |
| 14/04/2021 | 4.05p | 4.20p | 3.80p | 3.95p | 1012196 |
| 13/04/2021 | 4.00p | 4.24p | 4.00p | 4.00p | 1596756 |
| 12/04/2021 | 3.60p | 4.30p | 3.60p | 4.05p | 4824025 |
| 09/04/2021 | 3.75p | 3.75p | 3.50p | 3.50p | 980858 |
| 08/04/2021 | 3.80p | 3.82p | 3.70p | 3.80p | 194647 |
| 07/04/2021 | 3.85p | 3.85p | 3.65p | 3.80p | 717713 |
| 06/04/2021 | 3.80p | 3.88p | 3.68p | 3.85p | 943332 |
| 05/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 1167166 |
| 02/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 1167166 |
| 01/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 5167166 |
| 31/03/2021 | 3.65p | 4.00p | 3.65p | 3.90p | 428017 |
| 30/03/2021 | 4.10p | 4.10p | 3.52p | 3.65p | 1682351 |
| 29/03/2021 | 3.85p | 4.40p | 3.83p | 4.10p | 4552922 |
| 26/03/2021 | 3.10p | 4.10p | 3.10p | 3.85p | 5624030 |
| 25/03/2021 | 3.10p | 3.19p | 3.06p | 3.10p | 57707 |
| 24/03/2021 | 3.25p | 3.26p | 3.00p | 3.10p | 704392 |
| 23/03/2021 | 3.25p | 3.30p | 3.21p | 3.25p | 230000 |
| 22/03/2021 | 3.30p | 3.33p | 3.20p | 3.25p | 103167 |
| 19/03/2021 | 3.40p | 3.43p | 3.20p | 3.30p | 510268 |
| 18/03/2021 | 3.55p | 3.55p | 3.30p | 3.40p | 618930 |
| 17/03/2021 | 3.65p | 3.65p | 3.54p | 3.55p | 408998 |
| 16/03/2021 | 3.40p | 3.70p | 3.11p | 3.65p | 669234 |
| 15/03/2021 | 3.40p | 3.47p | 3.30p | 3.40p | 200877 |
| 12/03/2021 | 3.45p | 3.49p | 3.32p | 3.40p | 381677 |
| 11/03/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 123015 |
| 10/03/2021 | 3.45p | 3.50p | 3.33p | 3.45p | 376356 |
| 09/03/2021 | 3.50p | 3.50p | 3.32p | 3.45p | 179149 |
| 08/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/03/2021 | 3.60p | 3.60p | 3.30p | 3.50p | 171154 |
| 04/03/2021 | 3.90p | 3.90p | 3.51p | 3.60p | 473000 |
| 03/03/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 304633 |
| 02/03/2021 | 3.85p | 3.90p | 3.71p | 3.90p | 364755 |
| 01/03/2021 | 3.85p | 4.00p | 3.70p | 3.85p | 330945 |
| 26/02/2021 | 3.85p | 4.20p | 3.71p | 3.85p | 1679107 |
| 25/02/2021 | 3.35p | 3.90p | 3.33p | 3.85p | 1717284 |
| 24/02/2021 | 3.30p | 3.40p | 3.20p | 3.35p | 329866 |
| 23/02/2021 | 3.60p | 3.70p | 3.30p | 3.64p | 1214850 |
| 22/02/2021 | 3.40p | 3.70p | 3.23p | 3.68p | 715999 |
| 19/02/2021 | 3.05p | 3.50p | 3.01p | 3.35p | 814272 |
| 18/02/2021 | 3.05p | 3.10p | 3.01p | 3.05p | 510369 |
| 17/02/2021 | 3.05p | 3.22p | 3.01p | 3.05p | 187633 |
| 16/02/2021 | 2.85p | 3.10p | 2.80p | 3.05p | 2734614 |
| 15/02/2021 | 3.05p | 3.07p | 2.80p | 2.80p | 4020603 |
| 12/02/2021 | 3.10p | 3.10p | 2.98p | 3.05p | 974212 |
| 11/02/2021 | 3.30p | 3.30p | 3.01p | 3.10p | 681727 |
| 10/02/2021 | 3.25p | 3.38p | 3.20p | 3.30p | 603893 |
| 09/02/2021 | 3.50p | 3.50p | 3.20p | 3.25p | 416946 |
| 08/02/2021 | 3.55p | 3.55p | 3.20p | 3.50p | 1556520 |
| 05/02/2021 | 3.55p | 3.55p | 3.40p | 3.55p | 478741 |
| 04/02/2021 | 3.60p | 3.70p | 3.20p | 3.62p | 1210942 |
| 03/02/2021 | 3.60p | 3.62p | 3.52p | 3.60p | 663023 |
| 02/02/2021 | 3.65p | 3.68p | 3.52p | 3.60p | 579942 |
| 01/02/2021 | 3.70p | 3.76p | 3.60p | 3.65p | 828268 |
| 29/01/2021 | 3.95p | 4.00p | 3.63p | 3.70p | 398008 |
| 28/01/2021 | 3.90p | 3.95p | 3.80p | 3.95p | 494500 |
| 27/01/2021 | 4.10p | 4.10p | 3.67p | 4.00p | 2083933 |
| 26/01/2021 | 4.20p | 4.29p | 4.10p | 4.20p | 803813 |
| 25/01/2021 | 3.95p | 4.30p | 3.80p | 4.20p | 2679577 |
| 22/01/2021 | 4.05p | 4.19p | 3.92p | 4.05p | 755570 |
| 21/01/2021 | 4.00p | 4.20p | 3.81p | 4.20p | 1277446 |
| 20/01/2021 | 4.30p | 4.30p | 3.70p | 4.06p | 1839018 |
| 19/01/2021 | 3.65p | 4.48p | 3.61p | 4.30p | 5339879 |
| 18/01/2021 | 3.55p | 3.68p | 3.51p | 3.65p | 1250433 |
| 15/01/2021 | 3.65p | 3.65p | 3.51p | 3.55p | 762071 |
| 14/01/2021 | 3.75p | 3.75p | 3.60p | 3.70p | 476556 |
| 13/01/2021 | 3.85p | 3.85p | 3.72p | 3.75p | 415230 |
| 12/01/2021 | 4.00p | 4.00p | 3.70p | 3.85p | 836328 |
| 11/01/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 297745 |
| 08/01/2021 | 3.85p | 4.14p | 3.77p | 4.00p | 1824157 |
| 07/01/2021 | 4.15p | 4.19p | 3.80p | 4.00p | 1186826 |
| 06/01/2021 | 4.15p | 4.25p | 4.00p | 4.15p | 1351925 |
| 05/01/2021 | 3.75p | 4.25p | 3.55p | 4.00p | 1296486 |
| 04/01/2021 | 3.75p | 4.00p | 3.55p | 3.80p | 257483 |
| 01/01/2021 | 3.75p | 3.87p | 3.66p | 3.75p | 2515 |
| 31/12/2020 | 3.75p | 3.87p | 3.66p | 3.75p | 2515 |
| 30/12/2020 | 3.85p | 4.00p | 3.70p | 3.75p | 1022372 |
*Close Price adjusted for both dividends and splits