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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Capital Limited (DI) (CAPD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2016 | 32.00p | 32.00p | 31.75p | 32.00p | 20784 |
| 08/04/2016 | 28.50p | 32.95p | 28.50p | 32.00p | 209190 |
| 07/04/2016 | 28.50p | 29.00p | 28.50p | 28.50p | 27071 |
| 06/04/2016 | 28.50p | 30.00p | 28.50p | 28.50p | 120013 |
| 05/04/2016 | 30.50p | 30.50p | 28.50p | 28.50p | 44551 |
| 04/04/2016 | 30.50p | 30.75p | 30.50p | 30.50p | 3211 |
| 01/04/2016 | 30.50p | 30.75p | 30.50p | 30.50p | 4000 |
| 31/03/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/03/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/03/2016 | 30.50p | 30.80p | 30.50p | 30.50p | 2649 |
| 24/03/2016 | 30.50p | 30.50p | 30.15p | 30.50p | 21310 |
| 23/03/2016 | 30.00p | 30.90p | 29.50p | 30.50p | 19297 |
| 22/03/2016 | 31.00p | 31.00p | 30.00p | 30.00p | 20000 |
| 21/03/2016 | 32.37p | 32.37p | 31.00p | 31.00p | 47337 |
| 18/03/2016 | 30.00p | 32.50p | 30.00p | 32.50p | 236791 |
| 17/03/2016 | 27.00p | 32.25p | 27.00p | 30.00p | 245980 |
| 16/03/2016 | 27.50p | 27.50p | 26.50p | 27.00p | 3952 |
| 15/03/2016 | 26.50p | 29.00p | 26.50p | 27.50p | 75807 |
| 14/03/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 1700 |
| 11/03/2016 | 26.50p | 26.50p | 26.25p | 26.50p | 0 |
| 10/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 08/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 07/03/2016 | 26.25p | 26.54p | 26.25p | 26.25p | 5834 |
| 04/03/2016 | 26.25p | 27.50p | 26.25p | 26.25p | 10000 |
| 03/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 02/03/2016 | 25.87p | 26.25p | 25.00p | 26.25p | 26009 |
| 01/03/2016 | 26.25p | 27.00p | 25.30p | 27.00p | 22553 |
| 29/02/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 26/02/2016 | 26.12p | 26.25p | 25.50p | 26.25p | 1176 |
| 25/02/2016 | 25.87p | 27.00p | 24.98p | 27.00p | 11555 |
| 24/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 23/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 22/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 19/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 18/02/2016 | 25.25p | 25.87p | 25.05p | 25.87p | 15000 |
| 17/02/2016 | 25.13p | 25.25p | 25.13p | 25.25p | 0 |
| 16/02/2016 | 25.13p | 25.13p | 25.13p | 25.13p | 0 |
| 15/02/2016 | 25.00p | 25.13p | 24.10p | 25.13p | 119653 |
| 12/02/2016 | 23.00p | 24.75p | 23.00p | 24.75p | 408100 |
| 11/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 4345 |
| 10/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/02/2016 | 23.00p | 23.90p | 23.00p | 23.00p | 4134 |
| 05/02/2016 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 04/02/2016 | 22.25p | 24.00p | 22.25p | 24.00p | 60000 |
| 03/02/2016 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 02/02/2016 | 22.25p | 22.25p | 22.00p | 22.25p | 378158 |
| 01/02/2016 | 22.25p | 22.25p | 21.88p | 22.25p | 3300 |
| 29/01/2016 | 22.25p | 23.00p | 21.50p | 22.25p | 55000 |
| 28/01/2016 | 19.50p | 23.00p | 19.15p | 23.00p | 431295 |
| 27/01/2016 | 20.50p | 21.50p | 20.10p | 21.50p | 11300 |
| 26/01/2016 | 21.50p | 21.50p | 19.90p | 20.50p | 90883 |
| 25/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/01/2016 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 21/01/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/01/2016 | 21.00p | 21.25p | 21.00p | 21.00p | 7531 |
| 19/01/2016 | 20.75p | 21.25p | 20.50p | 21.00p | 35000 |
| 18/01/2016 | 20.75p | 20.75p | 20.55p | 20.75p | 3127 |
| 15/01/2016 | 21.25p | 21.25p | 20.65p | 20.75p | 60515 |
| 14/01/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 13/01/2016 | 22.50p | 22.50p | 20.65p | 21.25p | 60000 |
| 12/01/2016 | 22.75p | 22.95p | 22.15p | 22.50p | 17137 |
| 11/01/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 08/01/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 07/01/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 06/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 269000 |
| 30/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 5000 |
| 24/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/12/2015 | 22.75p | 23.00p | 22.75p | 23.00p | 43763 |
| 22/12/2015 | 22.75p | 22.90p | 22.75p | 22.75p | 15000 |
| 21/12/2015 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 18/12/2015 | 23.25p | 23.25p | 22.75p | 22.75p | 29500 |
| 17/12/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 16/12/2015 | 23.50p | 23.50p | 23.25p | 23.25p | 14900 |
| 15/12/2015 | 23.50p | 23.50p | 23.00p | 23.00p | 1221 |
| 14/12/2015 | 23.50p | 23.90p | 23.00p | 23.50p | 247603 |
| 11/12/2015 | 23.50p | 23.50p | 23.25p | 23.25p | 0 |
| 10/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/12/2015 | 24.00p | 24.00p | 23.15p | 23.50p | 25745 |
| 08/12/2015 | 24.00p | 24.29p | 23.15p | 24.00p | 1260 |
| 07/12/2015 | 24.00p | 24.00p | 23.15p | 24.00p | 5500 |
| 04/12/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/12/2015 | 24.00p | 24.25p | 23.15p | 24.00p | 31599 |
| 02/12/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/12/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/11/2015 | 24.50p | 24.50p | 24.00p | 24.00p | 52000 |
| 26/11/2015 | 24.25p | 24.50p | 24.25p | 24.50p | 50000 |
| 25/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 8000 |
| 24/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 23/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 20/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 19/11/2015 | 24.25p | 24.25p | 23.65p | 24.25p | 849 |
| 18/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 17/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 12882 |
| 16/11/2015 | 24.00p | 24.00p | 23.75p | 24.00p | 0 |
| 13/11/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 30000 |
| 12/11/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 9000 |
| 11/11/2015 | 23.75p | 23.90p | 23.20p | 23.75p | 2669 |
| 10/11/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 9500 |
| 09/11/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 06/11/2015 | 24.50p | 24.50p | 23.16p | 23.75p | 49834 |
| 05/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/11/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 03/11/2015 | 24.50p | 25.00p | 24.00p | 24.00p | 17068 |
| 02/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/10/2015 | 24.00p | 24.50p | 24.00p | 24.50p | 50000 |
| 23/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 22/10/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 1327 |
| 21/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 20/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 19/10/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 523 |
| 16/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 15/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 14/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 13/10/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 506 |
| 12/10/2015 | 23.75p | 23.75p | 23.15p | 23.75p | 3000 |
| 09/10/2015 | 24.00p | 24.00p | 23.15p | 23.75p | 15000 |
| 08/10/2015 | 24.12p | 24.12p | 23.75p | 23.75p | 30000 |
| 07/10/2015 | 23.13p | 24.12p | 23.13p | 24.12p | 42606 |
| 06/10/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 05/10/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 02/10/2015 | 23.13p | 23.13p | 22.76p | 23.13p | 900 |
| 01/10/2015 | 23.13p | 23.13p | 22.75p | 23.13p | 204340 |
| 30/09/2015 | 23.13p | 23.13p | 22.83p | 23.13p | 23500 |
| 29/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 28/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 25/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 24/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 23/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 22/09/2015 | 23.13p | 23.13p | 22.83p | 23.13p | 1283 |
| 21/09/2015 | 23.13p | 23.13p | 23.00p | 23.13p | 75000 |
| 18/09/2015 | 23.13p | 23.13p | 22.75p | 23.13p | 385200 |
| 17/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 16/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 15/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 14/09/2015 | 23.25p | 23.25p | 23.00p | 23.13p | 0 |
| 11/09/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 10/09/2015 | 23.00p | 23.25p | 23.00p | 23.25p | 0 |
| 09/09/2015 | 22.00p | 23.00p | 22.00p | 23.00p | 30837 |
| 08/09/2015 | 21.75p | 22.50p | 21.00p | 22.50p | 157392 |
| 07/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 04/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 03/09/2015 | 22.00p | 22.00p | 21.75p | 21.75p | 0 |
| 02/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 9034 |
| 01/09/2015 | 21.75p | 22.00p | 21.13p | 22.00p | 17628 |
| 28/08/2015 | 21.50p | 21.90p | 21.50p | 21.75p | 1283 |
| 27/08/2015 | 20.50p | 20.50p | 20.05p | 20.50p | 14175 |
| 26/08/2015 | 20.00p | 20.50p | 19.75p | 20.50p | 100757 |
| 25/08/2015 | 22.00p | 22.00p | 19.50p | 19.50p | 204187 |
| 24/08/2015 | 23.00p | 23.00p | 22.31p | 23.00p | 3186 |
| 21/08/2015 | 22.75p | 23.30p | 22.30p | 23.00p | 6848 |
| 20/08/2015 | 22.75p | 22.95p | 22.75p | 22.75p | 32679 |
| 19/08/2015 | 21.75p | 22.75p | 21.75p | 22.75p | 19000 |
| 18/08/2015 | 22.50p | 22.50p | 21.25p | 21.75p | 142593 |
| 17/08/2015 | 23.00p | 23.00p | 22.50p | 22.50p | 44346 |
| 14/08/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 13/08/2015 | 23.00p | 24.00p | 23.00p | 24.00p | 74331 |
| 12/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/08/2015 | 23.00p | 24.00p | 22.55p | 23.00p | 5149 |
| 07/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/08/2015 | 22.50p | 23.00p | 22.50p | 23.00p | 21000 |
| 04/08/2015 | 23.50p | 23.50p | 22.15p | 22.50p | 32748 |
| 03/08/2015 | 24.25p | 24.25p | 23.50p | 23.50p | 101214 |
| 31/07/2015 | 23.75p | 24.25p | 23.75p | 24.25p | 15500 |
| 30/07/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 29/07/2015 | 23.50p | 23.80p | 23.50p | 23.75p | 12500 |
| 28/07/2015 | 23.50p | 23.50p | 23.15p | 23.50p | 43197 |
| 27/07/2015 | 23.50p | 24.00p | 23.50p | 24.00p | 52463 |
| 24/07/2015 | 25.25p | 25.25p | 23.35p | 23.50p | 80278 |
| 23/07/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 22/07/2015 | 25.50p | 25.50p | 25.25p | 25.25p | 0 |
| 21/07/2015 | 26.25p | 26.25p | 25.50p | 25.50p | 50904 |
| 20/07/2015 | 26.25p | 26.38p | 26.03p | 26.25p | 42989 |
| 17/07/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 16/07/2015 | 26.25p | 26.25p | 26.03p | 26.25p | 4000 |
| 15/07/2015 | 27.50p | 27.50p | 26.00p | 26.25p | 69807 |
| 14/07/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/07/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/07/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/07/2015 | 28.00p | 28.00p | 27.50p | 27.50p | 101154 |
| 08/07/2015 | 28.25p | 28.25p | 27.65p | 28.00p | 52370 |
| 07/07/2015 | 28.25p | 28.25p | 28.16p | 28.25p | 300 |
| 06/07/2015 | 28.25p | 28.50p | 28.16p | 28.25p | 7772 |
| 03/07/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 02/07/2015 | 28.50p | 28.90p | 28.00p | 28.50p | 12000 |
| 01/07/2015 | 28.50p | 28.50p | 28.35p | 28.50p | 384600 |
| 30/06/2015 | 28.50p | 28.50p | 28.35p | 28.50p | 933 |
| 29/06/2015 | 28.50p | 28.50p | 28.32p | 28.50p | 666 |
*Close Price adjusted for both dividends and splits