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
Danakali Limited NPV (DNK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2021 | 20.00p | 20.50p | 20.00p | 20.00p | 1706 |
| 22/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/09/2021 | 20.00p | 20.38p | 20.00p | 20.00p | 584 |
| 20/09/2021 | 20.50p | 20.76p | 19.10p | 20.00p | 150506 |
| 17/09/2021 | 20.50p | 20.50p | 19.20p | 20.50p | 124379 |
| 16/09/2021 | 21.00p | 21.98p | 20.00p | 21.00p | 41260 |
| 15/09/2021 | 21.50p | 22.08p | 19.50p | 21.00p | 202705 |
| 14/09/2021 | 21.50p | 22.75p | 21.50p | 21.50p | 3477 |
| 13/09/2021 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 10/09/2021 | 22.50p | 23.40p | 22.50p | 22.50p | 12778 |
| 09/09/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/09/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/09/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/09/2021 | 22.50p | 22.50p | 22.06p | 22.50p | 1960 |
| 03/09/2021 | 22.50p | 22.50p | 22.06p | 22.50p | 4791 |
| 02/09/2021 | 22.50p | 22.50p | 22.05p | 22.50p | 44859 |
| 01/09/2021 | 22.50p | 23.94p | 22.05p | 22.50p | 3962 |
| 31/08/2021 | 22.50p | 23.40p | 21.91p | 22.50p | 31485 |
| 30/08/2021 | 22.50p | 23.40p | 21.90p | 22.50p | 19873 |
| 27/08/2021 | 22.50p | 23.40p | 21.90p | 22.50p | 19873 |
| 26/08/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/08/2021 | 22.50p | 22.50p | 21.90p | 22.50p | 7497 |
| 24/08/2021 | 22.50p | 22.50p | 21.88p | 22.50p | 10000 |
| 23/08/2021 | 22.50p | 24.00p | 22.50p | 22.50p | 28181 |
| 20/08/2021 | 22.50p | 22.75p | 22.50p | 22.50p | 879 |
| 19/08/2021 | 22.50p | 22.75p | 21.15p | 22.50p | 92158 |
| 18/08/2021 | 22.50p | 22.50p | 21.83p | 22.50p | 2159 |
| 17/08/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/08/2021 | 22.50p | 22.90p | 22.50p | 22.50p | 131 |
| 13/08/2021 | 22.50p | 24.00p | 21.75p | 22.50p | 28437 |
| 12/08/2021 | 22.50p | 22.95p | 21.55p | 22.50p | 10166 |
| 11/08/2021 | 23.50p | 24.00p | 21.20p | 22.50p | 91549 |
| 10/08/2021 | 24.00p | 24.93p | 24.00p | 24.00p | 12809 |
| 09/08/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 26402 |
| 06/08/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 2925 |
| 05/08/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 399 |
| 04/08/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 6375 |
| 03/08/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/08/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/07/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/07/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 28/07/2021 | 25.50p | 25.50p | 24.93p | 25.50p | 20856 |
| 27/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/07/2021 | 25.50p | 27.00p | 25.50p | 25.50p | 1550 |
| 23/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2021 | 25.50p | 25.50p | 24.00p | 25.50p | 475 |
| 19/07/2021 | 25.50p | 25.50p | 24.00p | 25.50p | 475 |
| 16/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/07/2021 | 25.50p | 25.90p | 25.50p | 25.50p | 10000 |
| 14/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/07/2021 | 25.50p | 25.50p | 24.00p | 25.50p | 259 |
| 12/07/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/07/2021 | 25.50p | 26.00p | 25.50p | 25.50p | 1100 |
| 08/07/2021 | 25.50p | 25.50p | 24.10p | 25.50p | 6375 |
| 07/07/2021 | 25.50p | 25.50p | 24.10p | 25.50p | 8000 |
| 06/07/2021 | 25.50p | 25.50p | 25.10p | 25.50p | 11475 |
| 05/07/2021 | 25.50p | 25.50p | 24.00p | 25.50p | 10653 |
| 02/07/2021 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 01/07/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/06/2021 | 26.00p | 26.00p | 25.10p | 26.00p | 7500 |
| 29/06/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/06/2021 | 26.00p | 27.00p | 25.00p | 26.00p | 441 |
| 25/06/2021 | 26.00p | 26.00p | 24.00p | 26.00p | 10000 |
| 24/06/2021 | 26.00p | 26.00p | 22.50p | 26.00p | 80039 |
| 23/06/2021 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 22/06/2021 | 26.50p | 26.50p | 25.38p | 26.50p | 3244 |
| 21/06/2021 | 26.50p | 26.50p | 25.00p | 26.50p | 10000 |
| 18/06/2021 | 26.50p | 26.50p | 26.00p | 26.50p | 1500 |
| 17/06/2021 | 26.50p | 27.44p | 25.33p | 26.50p | 6781 |
| 16/06/2021 | 26.50p | 28.00p | 26.50p | 26.50p | 1400 |
| 15/06/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 709 |
| 14/06/2021 | 26.50p | 26.55p | 26.50p | 26.50p | 37764 |
| 11/06/2021 | 26.50p | 26.50p | 25.75p | 26.50p | 330 |
| 10/06/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/06/2021 | 26.50p | 26.80p | 26.50p | 26.50p | 7000 |
| 08/06/2021 | 26.50p | 26.55p | 26.50p | 26.50p | 5529 |
| 07/06/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/06/2021 | 26.50p | 26.55p | 26.50p | 26.50p | 866 |
| 03/06/2021 | 26.50p | 26.80p | 26.50p | 26.50p | 11378 |
| 02/06/2021 | 26.50p | 26.55p | 26.50p | 26.50p | 8497 |
| 01/06/2021 | 26.50p | 28.00p | 26.50p | 26.50p | 14275 |
| 31/05/2021 | 26.50p | 26.60p | 26.50p | 26.50p | 500 |
| 28/05/2021 | 26.50p | 26.60p | 26.50p | 26.50p | 500 |
| 27/05/2021 | 26.50p | 28.00p | 26.50p | 26.50p | 12480 |
| 26/05/2021 | 26.50p | 26.70p | 26.50p | 26.50p | 910 |
| 25/05/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2021 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 21/05/2021 | 26.00p | 26.00p | 25.70p | 26.00p | 7813 |
| 20/05/2021 | 26.00p | 26.00p | 25.70p | 26.00p | 3918 |
| 19/05/2021 | 26.00p | 26.00p | 25.40p | 26.00p | 6658 |
| 18/05/2021 | 26.00p | 26.00p | 25.87p | 26.00p | 1992 |
| 17/05/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/05/2021 | 26.00p | 26.00p | 25.87p | 26.00p | 5671 |
| 13/05/2021 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 12/05/2021 | 26.50p | 26.90p | 26.50p | 26.50p | 2000 |
| 11/05/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/05/2021 | 26.50p | 28.00p | 26.00p | 26.50p | 3823 |
| 07/05/2021 | 26.00p | 26.50p | 25.75p | 26.50p | 41975 |
| 06/05/2021 | 26.00p | 28.00p | 25.50p | 26.00p | 15953 |
| 05/05/2021 | 26.00p | 26.00p | 25.50p | 26.00p | 3898 |
| 04/05/2021 | 26.00p | 26.00p | 24.00p | 26.00p | 11091 |
| 03/05/2021 | 26.00p | 26.00p | 25.25p | 26.00p | 12352 |
| 30/04/2021 | 26.00p | 26.00p | 25.25p | 26.00p | 12352 |
| 29/04/2021 | 26.00p | 28.00p | 25.00p | 26.00p | 25705 |
| 28/04/2021 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 27/04/2021 | 26.00p | 26.00p | 24.00p | 24.00p | 22422 |
| 26/04/2021 | 28.50p | 29.50p | 28.50p | 28.50p | 1705 |
| 23/04/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/04/2021 | 28.50p | 28.50p | 27.50p | 28.50p | 5804 |
| 21/04/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/04/2021 | 28.50p | 29.55p | 28.50p | 28.50p | 6896 |
| 19/04/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/04/2021 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 15/04/2021 | 27.50p | 28.50p | 27.50p | 27.50p | 1898 |
| 14/04/2021 | 27.50p | 28.55p | 27.50p | 27.50p | 2000 |
| 13/04/2021 | 27.50p | 27.50p | 27.25p | 27.50p | 6343 |
| 12/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/04/2021 | 28.00p | 28.50p | 27.50p | 27.50p | 294 |
| 06/04/2021 | 28.50p | 28.50p | 27.00p | 28.00p | 8449 |
| 05/04/2021 | 28.50p | 29.00p | 28.50p | 28.50p | 0 |
| 02/04/2021 | 28.50p | 29.00p | 28.50p | 28.50p | 0 |
| 01/04/2021 | 28.50p | 29.00p | 28.50p | 28.50p | 0 |
| 31/03/2021 | 29.00p | 29.00p | 28.00p | 29.00p | 5000 |
| 30/03/2021 | 29.00p | 29.00p | 28.50p | 29.00p | 212 |
| 29/03/2021 | 29.00p | 29.00p | 28.50p | 29.00p | 5000 |
| 26/03/2021 | 29.00p | 29.75p | 28.00p | 29.00p | 23634 |
| 25/03/2021 | 30.00p | 30.00p | 29.00p | 29.00p | 11600 |
| 24/03/2021 | 30.50p | 31.00p | 30.25p | 30.50p | 12885 |
| 23/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/03/2021 | 31.50p | 31.50p | 30.59p | 31.50p | 4232 |
| 18/03/2021 | 31.50p | 31.50p | 30.75p | 31.50p | 140 |
| 17/03/2021 | 31.50p | 31.50p | 30.59p | 31.50p | 6377 |
| 16/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 25000 |
| 15/03/2021 | 31.50p | 31.50p | 30.90p | 31.50p | 4000 |
| 12/03/2021 | 30.50p | 31.50p | 30.50p | 31.50p | 20000 |
| 11/03/2021 | 30.50p | 30.98p | 30.26p | 30.50p | 22159 |
| 10/03/2021 | 30.50p | 31.00p | 30.50p | 30.50p | 197 |
| 09/03/2021 | 30.50p | 31.00p | 30.50p | 30.50p | 6650 |
| 08/03/2021 | 30.50p | 31.00p | 30.50p | 30.50p | 6720 |
| 05/03/2021 | 30.50p | 30.95p | 30.50p | 30.50p | 11677 |
| 04/03/2021 | 30.00p | 32.00p | 30.00p | 30.50p | 11500 |
| 03/03/2021 | 29.50p | 30.00p | 29.50p | 30.00p | 0 |
| 02/03/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 01/03/2021 | 28.50p | 31.00p | 28.50p | 29.50p | 18275 |
| 26/02/2021 | 28.00p | 29.85p | 28.00p | 28.50p | 4790 |
| 25/02/2021 | 28.00p | 29.60p | 28.00p | 28.00p | 5558 |
| 24/02/2021 | 24.50p | 27.00p | 24.50p | 27.00p | 13022 |
| 23/02/2021 | 24.50p | 27.00p | 24.50p | 24.50p | 70921 |
| 22/02/2021 | 23.00p | 25.00p | 21.60p | 23.00p | 7276 |
| 19/02/2021 | 23.00p | 24.50p | 21.20p | 23.00p | 10500 |
| 18/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/02/2021 | 23.00p | 23.00p | 21.00p | 23.00p | 20000 |
| 16/02/2021 | 23.00p | 25.00p | 23.00p | 23.00p | 14500 |
| 15/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/02/2021 | 23.00p | 23.00p | 21.60p | 23.00p | 103 |
| 09/02/2021 | 23.00p | 24.50p | 23.00p | 23.00p | 1966 |
| 08/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/02/2021 | 23.00p | 24.50p | 21.60p | 23.00p | 514 |
| 04/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/02/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/02/2021 | 23.00p | 23.00p | 21.60p | 23.00p | 500 |
| 29/01/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/01/2021 | 23.00p | 23.25p | 23.00p | 23.00p | 0 |
| 27/01/2021 | 23.25p | 24.75p | 21.50p | 23.25p | 9624 |
| 26/01/2021 | 24.00p | 25.80p | 23.20p | 24.00p | 21891 |
| 25/01/2021 | 24.00p | 25.80p | 24.00p | 24.00p | 1726 |
| 22/01/2021 | 23.25p | 27.00p | 23.25p | 24.00p | 23405 |
| 21/01/2021 | 23.50p | 24.74p | 23.50p | 23.50p | 5254 |
| 20/01/2021 | 22.00p | 24.00p | 22.00p | 22.00p | 3060 |
| 19/01/2021 | 21.50p | 22.85p | 21.50p | 21.50p | 27466 |
| 18/01/2021 | 20.00p | 23.00p | 20.00p | 21.50p | 37275 |
| 15/01/2021 | 20.00p | 20.90p | 20.00p | 20.00p | 10000 |
| 14/01/2021 | 19.50p | 20.40p | 19.50p | 19.50p | 5000 |
| 13/01/2021 | 19.50p | 20.40p | 19.50p | 19.50p | 18749 |
| 12/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/01/2021 | 19.50p | 19.50p | 17.66p | 19.50p | 65000 |
| 05/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/12/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 945 |
| 29/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits