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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Georgian Mining Corporation NPV (DI) (GEO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 573509 |
| 07/02/2020 | 1.60p | 1.60p | 1.40p | 1.45p | 439239 |
| 06/02/2020 | 1.60p | 1.60p | 1.40p | 1.60p | 243043 |
| 05/02/2020 | 1.63p | 1.63p | 1.45p | 1.60p | 287656 |
| 04/02/2020 | 1.70p | 1.70p | 1.50p | 1.63p | 463213 |
| 03/02/2020 | 1.78p | 1.82p | 1.60p | 1.70p | 2158302 |
| 31/01/2020 | 1.78p | 1.85p | 1.65p | 1.78p | 2776097 |
| 30/01/2020 | 1.80p | 1.85p | 1.62p | 1.78p | 5690397 |
| 29/01/2020 | 2.15p | 2.27p | 1.50p | 1.80p | 11747911 |
| 28/01/2020 | 0.83p | 2.70p | 0.80p | 2.15p | 54615360 |
| 27/01/2020 | 0.83p | 0.85p | 0.83p | 0.83p | 44364 |
| 24/01/2020 | 0.83p | 0.85p | 0.83p | 0.83p | 375000 |
| 23/01/2020 | 1.03p | 1.03p | 0.81p | 0.83p | 2734719 |
| 22/01/2020 | 1.10p | 1.10p | 1.00p | 1.05p | 1917 |
| 21/01/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 29914 |
| 20/01/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/01/2020 | 1.20p | 1.20p | 1.05p | 1.10p | 713561 |
| 16/01/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 60000 |
| 15/01/2020 | 1.50p | 1.50p | 1.10p | 1.20p | 570398 |
| 14/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/01/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 39378 |
| 10/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/01/2020 | 1.60p | 1.60p | 1.50p | 1.50p | 34827 |
| 07/01/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 50000 |
| 06/01/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 19791 |
| 03/01/2020 | 1.65p | 1.65p | 1.45p | 1.60p | 98584 |
| 02/01/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 01/01/2020 | 1.65p | 1.65p | 1.50p | 1.65p | 67010 |
| 31/12/2019 | 1.65p | 1.65p | 1.50p | 1.65p | 67010 |
| 30/12/2019 | 1.65p | 1.70p | 1.50p | 1.65p | 21781 |
| 27/12/2019 | 1.65p | 1.70p | 1.50p | 1.65p | 111765 |
| 26/12/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 25/12/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 24/12/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 23/12/2019 | 1.65p | 1.70p | 1.65p | 1.65p | 28826 |
| 20/12/2019 | 1.65p | 1.65p | 1.50p | 1.65p | 3000 |
| 19/12/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 18/12/2019 | 1.65p | 1.65p | 1.50p | 1.65p | 1533 |
| 17/12/2019 | 1.60p | 1.69p | 1.50p | 1.65p | 238187 |
| 16/12/2019 | 1.60p | 1.60p | 1.51p | 1.60p | 58294 |
| 13/12/2019 | 1.60p | 1.60p | 1.56p | 1.60p | 43947 |
| 12/12/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/12/2019 | 1.60p | 1.60p | 1.56p | 1.60p | 19940 |
| 10/12/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/12/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/12/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/12/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/12/2019 | 1.65p | 1.65p | 1.56p | 1.60p | 19946 |
| 03/12/2019 | 1.75p | 1.75p | 1.65p | 1.65p | 50000 |
| 02/12/2019 | 1.80p | 1.80p | 1.70p | 1.75p | 240000 |
| 29/11/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 28/11/2019 | 1.80p | 1.84p | 1.74p | 1.80p | 402214 |
| 27/11/2019 | 1.55p | 1.95p | 1.55p | 1.80p | 320686 |
| 26/11/2019 | 1.35p | 1.55p | 1.35p | 1.55p | 127542 |
| 25/11/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 22/11/2019 | 1.35p | 1.38p | 1.35p | 1.35p | 108059 |
| 21/11/2019 | 1.35p | 1.37p | 1.35p | 1.35p | 92521 |
| 20/11/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 106714 |
| 19/11/2019 | 1.45p | 1.45p | 1.30p | 1.35p | 1478133 |
| 18/11/2019 | 1.50p | 1.51p | 1.45p | 1.45p | 213197 |
| 15/11/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 100000 |
| 14/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/11/2019 | 1.60p | 1.60p | 1.45p | 1.50p | 407099 |
| 12/11/2019 | 1.50p | 1.73p | 1.47p | 1.60p | 1015531 |
| 11/11/2019 | 1.23p | 1.70p | 1.15p | 1.50p | 2491600 |
| 08/11/2019 | 1.23p | 1.23p | 1.21p | 1.23p | 10000 |
| 07/11/2019 | 1.23p | 1.23p | 1.15p | 1.23p | 1421 |
| 06/11/2019 | 1.25p | 1.25p | 1.23p | 1.23p | 0 |
| 05/11/2019 | 1.30p | 1.33p | 1.24p | 1.25p | 758022 |
| 04/11/2019 | 1.18p | 1.34p | 1.18p | 1.30p | 842086 |
| 01/11/2019 | 1.38p | 1.38p | 1.16p | 1.18p | 702186 |
| 31/10/2019 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 30/10/2019 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/10/2019 | 1.38p | 1.42p | 1.38p | 1.38p | 34331 |
| 28/10/2019 | 1.38p | 1.38p | 1.37p | 1.38p | 10133 |
| 25/10/2019 | 1.38p | 1.38p | 1.31p | 1.38p | 25000 |
| 24/10/2019 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/10/2019 | 1.40p | 1.40p | 1.38p | 1.38p | 23000 |
| 22/10/2019 | 1.40p | 1.46p | 1.40p | 1.40p | 12898 |
| 21/10/2019 | 1.40p | 1.40p | 1.30p | 1.40p | 80 |
| 18/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 232000 |
| 16/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/10/2019 | 1.40p | 1.50p | 1.40p | 1.40p | 133333 |
| 11/10/2019 | 1.35p | 1.45p | 1.30p | 1.40p | 218498 |
| 10/10/2019 | 1.23p | 1.35p | 1.23p | 1.35p | 261364 |
| 09/10/2019 | 1.20p | 1.23p | 1.20p | 1.23p | 39796 |
| 08/10/2019 | 1.20p | 1.23p | 1.20p | 1.20p | 13573 |
| 07/10/2019 | 1.20p | 1.23p | 1.20p | 1.20p | 222043 |
| 04/10/2019 | 1.23p | 1.23p | 1.16p | 1.20p | 298485 |
| 03/10/2019 | 1.23p | 1.23p | 1.18p | 1.23p | 2221 |
| 02/10/2019 | 1.33p | 1.33p | 1.15p | 1.23p | 1363930 |
| 01/10/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 125000 |
| 30/09/2019 | 1.33p | 1.40p | 1.33p | 1.33p | 10804 |
| 27/09/2019 | 1.33p | 1.40p | 1.33p | 1.33p | 52678 |
| 26/09/2019 | 1.53p | 1.53p | 1.30p | 1.33p | 850856 |
| 25/09/2019 | 1.80p | 1.80p | 1.75p | 1.75p | 105000 |
| 24/09/2019 | 1.80p | 1.80p | 1.74p | 1.80p | 99000 |
| 23/09/2019 | 1.80p | 1.84p | 1.80p | 1.80p | 19000 |
| 20/09/2019 | 1.80p | 1.80p | 1.77p | 1.80p | 101038 |
| 19/09/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 18/09/2019 | 2.10p | 2.10p | 1.75p | 1.80p | 429766 |
| 17/09/2019 | 2.15p | 2.15p | 2.02p | 2.10p | 361600 |
| 16/09/2019 | 1.95p | 2.30p | 1.95p | 2.15p | 1361312 |
| 13/09/2019 | 1.95p | 2.08p | 1.86p | 1.95p | 871131 |
| 12/09/2019 | 1.60p | 2.09p | 1.60p | 1.95p | 2051442 |
| 11/09/2019 | 1.33p | 1.70p | 1.31p | 1.60p | 809362 |
| 10/09/2019 | 1.28p | 1.35p | 1.28p | 1.33p | 377646 |
| 09/09/2019 | 1.28p | 1.30p | 1.21p | 1.28p | 104000 |
| 06/09/2019 | 1.25p | 1.28p | 1.20p | 1.28p | 270886 |
| 05/09/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 252000 |
| 04/09/2019 | 1.25p | 1.27p | 1.25p | 1.25p | 314095 |
| 03/09/2019 | 1.25p | 1.25p | 1.16p | 1.25p | 30 |
| 02/09/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 40000 |
| 30/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/08/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 180000 |
| 28/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/08/2019 | 1.28p | 1.28p | 1.15p | 1.25p | 30391 |
| 20/08/2019 | 1.28p | 1.28p | 1.15p | 1.28p | 570 |
| 19/08/2019 | 1.28p | 1.40p | 1.16p | 1.28p | 33970 |
| 16/08/2019 | 1.30p | 1.30p | 1.22p | 1.28p | 188501 |
| 15/08/2019 | 1.30p | 1.30p | 1.22p | 1.30p | 49049 |
| 14/08/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 150000 |
| 13/08/2019 | 1.28p | 1.30p | 1.22p | 1.30p | 20000 |
| 12/08/2019 | 1.28p | 1.28p | 1.16p | 1.28p | 1428 |
| 09/08/2019 | 1.28p | 1.28p | 1.15p | 1.28p | 22750 |
| 08/08/2019 | 1.28p | 1.40p | 1.16p | 1.28p | 47083 |
| 07/08/2019 | 1.28p | 1.28p | 1.20p | 1.28p | 9586 |
| 06/08/2019 | 1.28p | 1.35p | 1.28p | 1.28p | 10263 |
| 05/08/2019 | 1.25p | 1.35p | 1.25p | 1.28p | 25000 |
| 02/08/2019 | 1.45p | 1.45p | 1.25p | 1.25p | 161139 |
| 01/08/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/07/2019 | 1.45p | 1.45p | 1.32p | 1.45p | 17487 |
| 30/07/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 99000 |
| 29/07/2019 | 1.50p | 1.50p | 1.45p | 1.45p | 0 |
| 26/07/2019 | 1.45p | 1.50p | 1.45p | 1.50p | 231744 |
| 25/07/2019 | 1.35p | 1.49p | 1.35p | 1.45p | 355500 |
| 24/07/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 150000 |
| 23/07/2019 | 1.35p | 1.39p | 1.30p | 1.35p | 20000 |
| 22/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 100000 |
| 19/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 123500 |
| 18/07/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 1715 |
| 17/07/2019 | 1.35p | 1.39p | 1.35p | 1.35p | 31516 |
| 16/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 9082 |
| 15/07/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 8020 |
| 12/07/2019 | 1.35p | 1.39p | 1.35p | 1.35p | 6000 |
| 11/07/2019 | 1.35p | 1.40p | 1.31p | 1.35p | 720500 |
| 10/07/2019 | 1.35p | 1.39p | 1.31p | 1.35p | 9865 |
| 09/07/2019 | 1.60p | 1.60p | 1.33p | 1.35p | 562425 |
| 08/07/2019 | 1.60p | 1.67p | 1.41p | 1.60p | 100828 |
| 05/07/2019 | 1.55p | 1.80p | 1.40p | 1.60p | 404553 |
| 04/07/2019 | 1.30p | 1.55p | 1.23p | 1.55p | 727129 |
| 03/07/2019 | 1.10p | 1.36p | 1.10p | 1.30p | 601095 |
| 02/07/2019 | 1.05p | 1.15p | 1.05p | 1.10p | 297217 |
| 01/07/2019 | 1.10p | 1.15p | 1.03p | 1.05p | 225964 |
| 28/06/2019 | 1.43p | 1.43p | 1.10p | 1.10p | 1754230 |
| 27/06/2019 | 1.33p | 1.44p | 1.33p | 1.43p | 538719 |
| 26/06/2019 | 1.40p | 1.40p | 1.30p | 1.33p | 530230 |
| 25/06/2019 | 1.55p | 1.55p | 1.35p | 1.43p | 867868 |
| 24/06/2019 | 1.55p | 1.59p | 1.50p | 1.59p | 75500 |
| 21/06/2019 | 1.55p | 1.56p | 1.51p | 1.55p | 297168 |
| 20/06/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 86885 |
| 19/06/2019 | 1.55p | 1.60p | 1.52p | 1.55p | 598866 |
| 18/06/2019 | 1.65p | 1.65p | 1.40p | 1.55p | 2066840 |
| 17/06/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 88975 |
| 14/06/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 10000 |
| 13/06/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 79719 |
| 12/06/2019 | 1.70p | 1.73p | 1.62p | 1.65p | 474859 |
| 11/06/2019 | 1.60p | 1.77p | 1.60p | 1.70p | 5737649 |
| 10/06/2019 | 1.65p | 1.68p | 1.60p | 1.60p | 234759 |
| 07/06/2019 | 1.65p | 1.70p | 1.60p | 1.65p | 864292 |
| 06/06/2019 | 1.65p | 1.70p | 1.65p | 1.65p | 103695 |
| 05/06/2019 | 1.85p | 1.85p | 1.63p | 1.65p | 933865 |
| 04/06/2019 | 1.85p | 1.85p | 1.80p | 1.85p | 128801 |
| 03/06/2019 | 1.85p | 1.88p | 1.80p | 1.85p | 231555 |
| 31/05/2019 | 1.70p | 1.89p | 1.70p | 1.85p | 1659039 |
| 30/05/2019 | 1.65p | 1.70p | 1.48p | 1.70p | 1682471 |
| 29/05/2019 | 1.70p | 1.75p | 1.60p | 1.65p | 192500 |
| 28/05/2019 | 1.95p | 1.95p | 1.70p | 1.70p | 386439 |
| 24/05/2019 | 1.95p | 1.96p | 1.90p | 1.95p | 147815 |
| 23/05/2019 | 2.25p | 2.25p | 1.90p | 1.95p | 1450596 |
| 22/05/2019 | 2.70p | 2.70p | 2.57p | 2.57p | 271429 |
| 21/05/2019 | 2.65p | 2.75p | 2.65p | 2.65p | 100000 |
| 20/05/2019 | 2.65p | 2.65p | 2.58p | 2.65p | 41389 |
| 17/05/2019 | 2.65p | 2.65p | 2.58p | 2.65p | 18368 |
| 16/05/2019 | 2.65p | 2.65p | 2.58p | 2.65p | 9009 |
| 15/05/2019 | 2.65p | 2.85p | 2.55p | 2.65p | 513710 |
| 14/05/2019 | 2.75p | 2.80p | 2.55p | 2.65p | 422013 |
| 13/05/2019 | 3.05p | 3.05p | 2.70p | 2.75p | 842462 |
| 10/05/2019 | 3.05p | 3.05p | 2.99p | 3.05p | 20113 |
| 09/05/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 100625 |
| 08/05/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 224479 |
| 07/05/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 109715 |
| 03/05/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/05/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 14754 |
*Close Price adjusted for both dividends and splits