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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Condor Gold (CNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2010 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 07/09/2010 | 13.30p | 13.30p | 11.60p | 12.60p | 40885 |
| 06/09/2010 | 12.50p | 14.60p | 12.00p | 13.30p | 264264 |
| 03/09/2010 | 10.40p | 12.00p | 9.80p | 11.50p | 225305 |
| 02/09/2010 | 10.00p | 10.20p | 9.40p | 10.20p | 21500 |
| 01/09/2010 | 10.20p | 10.50p | 9.60p | 10.00p | 53016 |
| 31/08/2010 | 10.40p | 10.40p | 9.40p | 10.20p | 13425 |
| 27/08/2010 | 10.40p | 10.80p | 10.05p | 10.40p | 35623 |
| 26/08/2010 | 10.30p | 10.30p | 10.10p | 10.30p | 0 |
| 25/08/2010 | 10.60p | 10.60p | 10.20p | 10.60p | 26998 |
| 24/08/2010 | 11.00p | 11.00p | 10.40p | 10.60p | 52500 |
| 23/08/2010 | 10.70p | 11.20p | 10.40p | 11.20p | 25000 |
| 20/08/2010 | 11.20p | 11.35p | 10.40p | 10.70p | 25107 |
| 19/08/2010 | 11.30p | 11.75p | 10.60p | 11.20p | 243821 |
| 18/08/2010 | 11.00p | 11.90p | 10.80p | 11.30p | 105732 |
| 17/08/2010 | 11.80p | 11.95p | 11.00p | 11.00p | 112548 |
| 16/08/2010 | 13.20p | 13.35p | 11.00p | 11.80p | 232869 |
| 13/08/2010 | 13.90p | 14.00p | 12.80p | 13.20p | 126236 |
| 12/08/2010 | 14.20p | 14.40p | 13.20p | 13.90p | 129874 |
| 11/08/2010 | 15.20p | 15.20p | 13.50p | 14.20p | 120101 |
| 10/08/2010 | 16.00p | 21.00p | 14.40p | 15.20p | 583444 |
| 09/08/2010 | 12.50p | 15.75p | 12.50p | 14.80p | 440953 |
| 06/08/2010 | 11.30p | 12.50p | 10.30p | 12.00p | 57762 |
| 05/08/2010 | 11.50p | 12.80p | 11.20p | 11.30p | 137725 |
| 04/08/2010 | 14.10p | 15.80p | 11.40p | 11.50p | 523635 |
| 03/08/2010 | 10.00p | 14.50p | 10.00p | 13.20p | 118326 |
| 02/08/2010 | 9.20p | 10.78p | 7.00p | 10.00p | 4693799 |
| 30/07/2010 | 9.20p | 9.40p | 9.20p | 9.20p | 2011 |
| 29/07/2010 | 9.90p | 9.90p | 8.65p | 9.20p | 12668 |
| 28/07/2010 | 9.80p | 9.95p | 9.40p | 9.90p | 7025 |
| 27/07/2010 | 9.80p | 9.80p | 8.70p | 9.80p | 27175 |
| 26/07/2010 | 9.10p | 9.90p | 9.10p | 9.80p | 97660 |
| 23/07/2010 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 22/07/2010 | 8.90p | 9.20p | 8.90p | 8.90p | 15750 |
| 21/07/2010 | 8.60p | 8.90p | 8.20p | 8.90p | 20000 |
| 20/07/2010 | 9.20p | 9.20p | 8.20p | 8.60p | 50386 |
| 19/07/2010 | 9.20p | 9.20p | 9.00p | 9.20p | 4638 |
| 16/07/2010 | 9.20p | 9.20p | 9.20p | 9.20p | 0 |
| 15/07/2010 | 9.20p | 9.20p | 9.00p | 9.20p | 17000 |
| 14/07/2010 | 9.90p | 9.90p | 9.01p | 9.20p | 28062 |
| 13/07/2010 | 9.90p | 9.90p | 8.00p | 9.90p | 23513 |
| 12/07/2010 | 9.90p | 9.90p | 9.40p | 9.90p | 7751 |
| 09/07/2010 | 9.40p | 10.00p | 9.40p | 9.90p | 3881 |
| 08/07/2010 | 8.80p | 8.90p | 8.70p | 8.90p | 40000 |
| 07/07/2010 | 9.00p | 9.00p | 8.80p | 8.80p | 0 |
| 06/07/2010 | 9.00p | 9.00p | 8.60p | 9.00p | 9542 |
| 05/07/2010 | 8.80p | 9.00p | 8.80p | 9.00p | 0 |
| 02/07/2010 | 8.90p | 8.90p | 8.20p | 8.80p | 10000 |
| 01/07/2010 | 9.50p | 9.50p | 8.80p | 8.90p | 3500 |
| 30/06/2010 | 9.80p | 10.40p | 9.40p | 9.50p | 4182 |
| 29/06/2010 | 9.90p | 9.90p | 9.60p | 9.80p | 2933 |
| 28/06/2010 | 9.90p | 9.90p | 9.80p | 9.90p | 6925 |
| 25/06/2010 | 9.90p | 9.90p | 9.80p | 9.90p | 5000 |
| 24/06/2010 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
| 23/06/2010 | 9.90p | 9.90p | 9.80p | 9.90p | 10550 |
| 22/06/2010 | 9.90p | 10.00p | 9.80p | 9.90p | 20217 |
| 21/06/2010 | 10.80p | 10.80p | 9.80p | 9.90p | 19730 |
| 18/06/2010 | 11.00p | 13.40p | 9.60p | 10.80p | 218977 |
| 17/06/2010 | 8.50p | 8.70p | 8.00p | 8.70p | 629 |
| 16/06/2010 | 9.00p | 9.00p | 8.50p | 8.50p | 42500 |
| 15/06/2010 | 9.00p | 9.35p | 9.00p | 9.00p | 7500 |
| 14/06/2010 | 9.50p | 9.50p | 8.00p | 9.00p | 8584 |
| 11/06/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 43909 |
| 10/06/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 10500 |
| 09/06/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 3642 |
| 08/06/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 4911 |
| 07/06/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 39777 |
| 04/06/2010 | 9.00p | 9.50p | 9.00p | 9.50p | 0 |
| 03/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/06/2010 | 9.00p | 9.00p | 8.25p | 9.00p | 7000 |
| 28/05/2010 | 9.00p | 9.00p | 8.25p | 9.00p | 7500 |
| 27/05/2010 | 9.00p | 9.00p | 8.25p | 9.00p | 2425 |
| 26/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/05/2010 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 21/05/2010 | 9.40p | 9.40p | 9.00p | 9.00p | 0 |
| 20/05/2010 | 9.20p | 9.40p | 9.20p | 9.40p | 0 |
| 19/05/2010 | 10.00p | 10.00p | 8.65p | 9.20p | 17500 |
| 18/05/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2010 | 11.00p | 11.00p | 10.90p | 11.00p | 2000 |
| 14/05/2010 | 11.20p | 11.60p | 10.40p | 11.00p | 6206 |
| 13/05/2010 | 11.00p | 11.60p | 11.00p | 11.20p | 1750 |
| 12/05/2010 | 9.40p | 11.20p | 9.00p | 11.00p | 53031 |
| 11/05/2010 | 10.00p | 10.00p | 9.40p | 9.40p | 0 |
| 10/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/05/2010 | 10.00p | 10.50p | 10.00p | 10.00p | 2000 |
| 05/05/2010 | 11.50p | 12.00p | 8.00p | 10.00p | 8493 |
| 04/05/2010 | 12.00p | 12.00p | 8.00p | 11.50p | 45000 |
| 30/04/2010 | 12.80p | 12.90p | 12.00p | 12.00p | 29525 |
| 29/04/2010 | 11.20p | 13.00p | 10.80p | 12.80p | 59465 |
| 28/04/2010 | 12.20p | 12.40p | 11.00p | 11.20p | 23767 |
| 27/04/2010 | 11.00p | 12.80p | 11.00p | 12.40p | 8881 |
| 26/04/2010 | 12.00p | 12.00p | 10.30p | 11.00p | 38934 |
| 23/04/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 22/04/2010 | 12.00p | 12.50p | 12.00p | 12.50p | 0 |
| 21/04/2010 | 12.90p | 12.90p | 12.00p | 12.00p | 0 |
| 20/04/2010 | 12.90p | 13.20p | 11.70p | 12.90p | 34637 |
| 19/04/2010 | 11.40p | 13.50p | 11.40p | 12.90p | 147074 |
| 16/04/2010 | 11.20p | 12.40p | 11.00p | 11.40p | 23274 |
| 15/04/2010 | 13.00p | 13.00p | 10.40p | 11.20p | 37475 |
| 14/04/2010 | 13.20p | 14.40p | 11.50p | 13.00p | 174593 |
| 13/04/2010 | 10.00p | 13.20p | 10.00p | 13.00p | 214949 |
| 12/04/2010 | 11.00p | 11.00p | 9.80p | 10.00p | 11667 |
| 09/04/2010 | 9.40p | 11.50p | 9.40p | 11.00p | 62632 |
| 08/04/2010 | 10.20p | 10.20p | 9.00p | 9.40p | 20000 |
| 07/04/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 06/04/2010 | 8.90p | 10.20p | 8.80p | 10.20p | 7000 |
| 01/04/2010 | 8.70p | 8.90p | 8.00p | 8.90p | 71000 |
| 31/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 7205 |
| 30/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 18849 |
| 29/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 68992 |
| 26/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 4909 |
| 25/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 2322 |
| 24/03/2010 | 8.70p | 8.70p | 8.00p | 8.70p | 18500 |
| 23/03/2010 | 8.60p | 8.70p | 8.60p | 8.70p | 0 |
| 22/03/2010 | 8.60p | 8.60p | 8.00p | 8.60p | 5000 |
| 19/03/2010 | 8.80p | 8.80p | 8.20p | 8.60p | 26250 |
| 18/03/2010 | 9.20p | 9.20p | 8.00p | 8.80p | 91965 |
| 17/03/2010 | 9.00p | 9.20p | 9.00p | 9.20p | 617 |
| 16/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/03/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 61500 |
| 12/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/03/2010 | 9.30p | 9.30p | 8.20p | 9.00p | 47327 |
| 09/03/2010 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 08/03/2010 | 9.70p | 10.00p | 8.80p | 9.30p | 22737 |
| 05/03/2010 | 9.50p | 9.70p | 8.60p | 9.70p | 8517 |
| 04/03/2010 | 9.00p | 9.80p | 8.60p | 9.50p | 131250 |
| 03/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 10924 |
| 02/03/2010 | 8.80p | 9.00p | 8.80p | 9.00p | 50642 |
| 01/03/2010 | 8.80p | 9.00p | 8.00p | 8.80p | 29097 |
| 26/02/2010 | 8.80p | 9.00p | 8.80p | 8.80p | 1500 |
| 25/02/2010 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 24/02/2010 | 9.40p | 9.40p | 7.80p | 8.80p | 56000 |
| 23/02/2010 | 9.50p | 9.60p | 8.10p | 9.40p | 189902 |
| 22/02/2010 | 9.70p | 9.80p | 8.40p | 9.50p | 109190 |
| 19/02/2010 | 10.00p | 10.00p | 9.00p | 9.70p | 15089 |
| 18/02/2010 | 9.50p | 10.00p | 9.25p | 10.00p | 37500 |
| 17/02/2010 | 9.50p | 9.50p | 9.20p | 9.50p | 2025 |
| 16/02/2010 | 9.00p | 10.00p | 9.00p | 9.50p | 8450 |
| 15/02/2010 | 9.00p | 9.90p | 9.00p | 9.00p | 5000 |
| 12/02/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/02/2010 | 9.00p | 9.90p | 9.00p | 9.00p | 600 |
| 10/02/2010 | 9.00p | 9.00p | 8.70p | 9.00p | 750 |
| 09/02/2010 | 8.50p | 10.00p | 8.50p | 9.00p | 10000 |
| 08/02/2010 | 9.70p | 9.70p | 8.40p | 8.50p | 67378 |
| 05/02/2010 | 9.70p | 9.70p | 9.70p | 9.70p | 0 |
| 04/02/2010 | 10.20p | 10.20p | 9.00p | 9.70p | 27596 |
| 03/02/2010 | 10.00p | 10.20p | 9.20p | 10.20p | 600 |
| 02/02/2010 | 9.50p | 10.00p | 8.50p | 10.00p | 86120 |
| 01/02/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 15612 |
| 29/01/2010 | 10.00p | 10.00p | 9.00p | 9.50p | 30686 |
| 28/01/2010 | 10.00p | 10.00p | 8.00p | 9.50p | 66258 |
| 27/01/2010 | 10.00p | 10.00p | 8.00p | 10.00p | 60500 |
| 26/01/2010 | 10.50p | 11.00p | 9.00p | 10.00p | 75695 |
| 25/01/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 20000 |
| 22/01/2010 | 12.00p | 12.00p | 10.00p | 10.50p | 52731 |
| 21/01/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 45685 |
| 20/01/2010 | 12.50p | 13.50p | 11.00p | 12.00p | 100674 |
| 19/01/2010 | 10.50p | 12.80p | 10.00p | 12.50p | 278567 |
| 18/01/2010 | 10.50p | 12.00p | 10.40p | 10.50p | 43115 |
| 15/01/2010 | 12.00p | 13.00p | 10.00p | 10.50p | 330381 |
| 14/01/2010 | 10.50p | 15.80p | 10.50p | 12.00p | 352238 |
| 13/01/2010 | 8.50p | 9.40p | 8.00p | 8.00p | 5000 |
| 12/01/2010 | 9.00p | 9.50p | 8.16p | 8.50p | 37765 |
| 11/01/2010 | 9.50p | 10.00p | 7.50p | 9.00p | 57031 |
| 08/01/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 722 |
| 07/01/2010 | 9.00p | 10.00p | 8.20p | 9.50p | 13659 |
| 06/01/2010 | 9.00p | 9.00p | 7.50p | 9.00p | 43840 |
| 05/01/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 5308 |
| 04/01/2010 | 8.50p | 9.00p | 8.00p | 9.00p | 3249 |
| 31/12/2009 | 8.50p | 8.50p | 7.30p | 8.50p | 500 |
| 30/12/2009 | 8.50p | 8.80p | 7.26p | 8.50p | 35346 |
| 29/12/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/12/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/12/2009 | 8.50p | 8.80p | 7.60p | 8.50p | 66252 |
| 21/12/2009 | 8.50p | 8.50p | 8.00p | 8.50p | 10000 |
| 18/12/2009 | 9.00p | 9.00p | 8.00p | 8.50p | 20432 |
| 17/12/2009 | 8.00p | 9.00p | 8.00p | 9.00p | 40699 |
| 16/12/2009 | 10.50p | 10.50p | 7.50p | 8.00p | 51725 |
| 15/12/2009 | 10.00p | 10.50p | 10.00p | 10.50p | 74275 |
| 14/12/2009 | 8.50p | 11.00p | 8.50p | 10.00p | 75011 |
| 11/12/2009 | 8.00p | 9.00p | 6.00p | 8.50p | 230238 |
| 10/12/2009 | 8.50p | 8.50p | 8.00p | 8.00p | 75000 |
| 09/12/2009 | 6.50p | 8.80p | 4.00p | 8.50p | 115500 |
| 08/12/2009 | 9.00p | 11.50p | 9.00p | 11.50p | 35096 |
| 07/12/2009 | 9.50p | 9.50p | 8.60p | 9.00p | 45000 |
| 04/12/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/12/2009 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
| 02/12/2009 | 10.50p | 11.50p | 10.00p | 10.00p | 0 |
| 01/12/2009 | 10.50p | 11.00p | 9.00p | 10.50p | 9802 |
| 30/11/2009 | 10.00p | 10.50p | 8.50p | 10.50p | 2081 |
| 27/11/2009 | 9.00p | 10.50p | 9.00p | 10.00p | 2500 |
| 26/11/2009 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
| 25/11/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/11/2009 | 10.00p | 10.90p | 10.00p | 10.00p | 5000 |
| 23/11/2009 | 10.50p | 10.50p | 10.00p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits