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 |
|---|---|---|---|---|---|
| 17/12/2020 | 19.50p | 21.00p | 19.50p | 19.50p | 6311 |
| 16/12/2020 | 19.50p | 20.70p | 17.66p | 19.50p | 29782 |
| 15/12/2020 | 19.50p | 20.70p | 19.50p | 19.50p | 4830 |
| 14/12/2020 | 19.50p | 20.70p | 19.50p | 19.50p | 1500 |
| 11/12/2020 | 19.50p | 19.50p | 17.66p | 19.50p | 11450 |
| 10/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 35000 |
| 08/12/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/12/2020 | 19.50p | 21.00p | 17.66p | 19.50p | 19635 |
| 04/12/2020 | 19.50p | 21.70p | 17.66p | 19.50p | 20000 |
| 03/12/2020 | 20.00p | 20.00p | 19.20p | 20.00p | 1121 |
| 02/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2020 | 20.00p | 21.70p | 20.00p | 20.00p | 9768 |
| 27/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 94463 |
| 26/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 2500 |
| 24/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/11/2020 | 20.00p | 22.00p | 20.00p | 20.00p | 9944 |
| 20/11/2020 | 21.00p | 21.00p | 20.00p | 20.00p | 6005 |
| 19/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 4761 |
| 17/11/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/11/2020 | 21.50p | 21.50p | 20.36p | 21.50p | 18810 |
| 13/11/2020 | 21.50p | 22.64p | 21.50p | 21.50p | 1000 |
| 12/11/2020 | 21.50p | 23.00p | 21.50p | 21.50p | 10530 |
| 10/11/2020 | 21.50p | 22.70p | 21.50p | 21.50p | 17048 |
| 09/11/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 2063 |
| 06/11/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/11/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/11/2020 | 21.50p | 24.80p | 21.50p | 21.50p | 16033 |
| 03/11/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/11/2020 | 21.50p | 21.50p | 20.00p | 21.50p | 2600 |
| 30/10/2020 | 21.00p | 21.80p | 21.00p | 21.50p | 4587 |
| 29/10/2020 | 21.00p | 21.00p | 20.50p | 21.00p | 8951 |
| 28/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/10/2020 | 21.50p | 21.50p | 20.00p | 21.00p | 20642 |
| 23/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/10/2020 | 22.50p | 23.50p | 22.50p | 22.50p | 4500 |
| 21/10/2020 | 22.50p | 23.40p | 22.50p | 22.50p | 3924 |
| 20/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/10/2020 | 23.00p | 23.50p | 21.40p | 22.50p | 3350 |
| 16/10/2020 | 23.50p | 23.70p | 23.50p | 23.50p | 15000 |
| 15/10/2020 | 23.50p | 23.70p | 23.50p | 23.50p | 210 |
| 14/10/2020 | 23.50p | 23.70p | 22.21p | 23.50p | 66221 |
| 13/10/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 564 |
| 12/10/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 25000 |
| 09/10/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 411 |
| 08/10/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/10/2020 | 23.50p | 23.60p | 23.50p | 23.50p | 10000 |
| 06/10/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 21097 |
| 05/10/2020 | 22.50p | 23.60p | 22.50p | 23.50p | 10421 |
| 02/10/2020 | 22.50p | 23.90p | 22.50p | 22.50p | 10000 |
| 01/10/2020 | 26.50p | 26.50p | 20.00p | 23.50p | 42571 |
| 30/09/2020 | 26.50p | 27.50p | 26.50p | 27.50p | 18474 |
| 29/09/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 7358 |
| 28/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/09/2020 | 27.50p | 27.50p | 26.50p | 27.50p | 5000 |
| 14/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/09/2020 | 27.50p | 29.00p | 27.50p | 27.50p | 1000 |
| 10/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 25000 |
| 09/09/2020 | 27.50p | 29.00p | 27.50p | 27.50p | 15000 |
| 08/09/2020 | 27.50p | 29.00p | 27.50p | 27.50p | 10000 |
| 07/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/09/2020 | 30.00p | 33.47p | 30.00p | 30.00p | 412 |
| 01/09/2020 | 30.00p | 33.90p | 30.00p | 30.00p | 5194 |
| 31/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/08/2020 | 30.00p | 33.90p | 25.00p | 30.00p | 1280 |
| 21/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/08/2020 | 30.00p | 33.90p | 27.00p | 30.00p | 203 |
| 19/08/2020 | 30.00p | 33.90p | 30.00p | 30.00p | 256 |
| 18/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/08/2020 | 30.00p | 34.00p | 30.00p | 30.00p | 176 |
| 14/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/08/2020 | 30.00p | 33.00p | 26.50p | 30.00p | 6117 |
| 06/08/2020 | 30.00p | 30.00p | 26.50p | 30.00p | 877 |
| 05/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/08/2020 | 30.00p | 33.00p | 30.00p | 30.00p | 606 |
| 31/07/2020 | 29.50p | 34.00p | 29.50p | 30.00p | 1000 |
| 30/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 29/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/07/2020 | 29.50p | 29.50p | 25.00p | 29.50p | 18000 |
| 27/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 24/07/2020 | 29.50p | 33.99p | 25.00p | 29.50p | 18837 |
| 23/07/2020 | 29.50p | 33.99p | 29.50p | 29.50p | 1141 |
| 22/07/2020 | 29.50p | 33.99p | 29.50p | 29.50p | 718 |
| 21/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 20/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 17/07/2020 | 29.50p | 33.99p | 29.50p | 29.50p | 38 |
| 16/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/07/2020 | 29.50p | 33.99p | 25.00p | 29.50p | 11417 |
| 14/07/2020 | 29.50p | 29.50p | 26.00p | 29.50p | 150 |
| 13/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 10/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 08/07/2020 | 29.50p | 33.99p | 29.50p | 29.50p | 1768 |
| 07/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 06/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 03/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 50000 |
| 02/07/2020 | 29.50p | 33.99p | 29.50p | 29.50p | 45000 |
| 01/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 30/06/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 25000 |
| 29/06/2020 | 29.50p | 33.99p | 29.50p | 29.50p | 2800 |
| 26/06/2020 | 28.50p | 32.00p | 28.50p | 29.50p | 18125 |
| 25/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/06/2020 | 28.50p | 31.99p | 28.50p | 28.50p | 19038 |
| 19/06/2020 | 28.00p | 31.00p | 28.00p | 28.50p | 1587 |
| 18/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/06/2020 | 28.00p | 31.00p | 28.00p | 28.00p | 1148 |
| 16/06/2020 | 25.00p | 31.00p | 25.00p | 28.00p | 22256 |
| 15/06/2020 | 24.50p | 27.00p | 23.10p | 25.00p | 4066 |
| 11/06/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
| 10/06/2020 | 23.50p | 26.99p | 23.50p | 23.50p | 1067 |
| 09/06/2020 | 23.50p | 23.50p | 22.31p | 23.50p | 1975 |
| 08/06/2020 | 23.50p | 26.99p | 23.50p | 23.50p | 5150 |
| 05/06/2020 | 23.50p | 26.99p | 23.50p | 23.50p | 5523 |
| 04/06/2020 | 23.50p | 27.00p | 23.50p | 23.50p | 11500 |
| 03/06/2020 | 23.50p | 26.65p | 23.50p | 23.50p | 5000 |
| 02/06/2020 | 23.50p | 26.65p | 23.50p | 23.50p | 2400 |
| 01/06/2020 | 23.50p | 26.65p | 22.00p | 23.50p | 2390 |
| 29/05/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/05/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/05/2020 | 23.50p | 26.65p | 23.50p | 23.50p | 2014 |
| 26/05/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 27125 |
| 25/05/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 212 |
| 22/05/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 212 |
| 21/05/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 2000 |
| 20/05/2020 | 22.50p | 24.75p | 22.50p | 23.50p | 10763 |
| 19/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/05/2020 | 20.50p | 26.63p | 20.50p | 22.50p | 22511 |
| 14/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/05/2020 | 20.50p | 24.00p | 17.84p | 20.50p | 3092 |
| 05/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/05/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/04/2020 | 20.50p | 24.00p | 17.84p | 20.50p | 2414 |
| 17/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 30000 |
| 16/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 29166 |
| 15/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/04/2020 | 20.50p | 24.00p | 17.70p | 20.50p | 26296 |
| 10/04/2020 | 20.50p | 24.00p | 17.70p | 20.50p | 26296 |
| 09/04/2020 | 20.50p | 24.00p | 17.70p | 20.50p | 26296 |
| 08/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/04/2020 | 20.00p | 24.00p | 20.00p | 20.50p | 2204 |
| 06/04/2020 | 18.50p | 21.65p | 18.50p | 20.00p | 1000 |
| 03/04/2020 | 19.50p | 19.50p | 17.50p | 17.50p | 25000 |
| 02/04/2020 | 19.50p | 23.00p | 19.50p | 19.50p | 339 |
| 01/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/03/2020 | 19.50p | 23.00p | 19.50p | 19.50p | 4945 |
| 26/03/2020 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
| 25/03/2020 | 19.00p | 22.00p | 19.00p | 19.00p | 4518 |
| 24/03/2020 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 23/03/2020 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 20/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/03/2020 | 19.50p | 22.00p | 19.50p | 19.50p | 9545 |
| 18/03/2020 | 19.50p | 23.00p | 19.50p | 19.50p | 3900 |
| 17/03/2020 | 20.00p | 23.00p | 17.00p | 19.50p | 6681 |
| 16/03/2020 | 21.50p | 22.00p | 20.00p | 20.00p | 0 |
| 13/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/03/2020 | 23.50p | 23.50p | 19.75p | 22.50p | 7500 |
| 11/03/2020 | 23.50p | 24.50p | 23.50p | 23.50p | 1200 |
*Close Price adjusted for both dividends and splits