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
Georgian Mining Corporation NPV (DI) (GEO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 435000 |
| 30/04/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 29/04/2019 | 3.05p | 3.05p | 3.03p | 3.05p | 179650 |
| 26/04/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 500000 |
| 25/04/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 51816 |
| 24/04/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 714452 |
| 23/04/2019 | 3.05p | 3.08p | 3.05p | 3.05p | 30000 |
| 18/04/2019 | 3.05p | 3.08p | 3.03p | 3.05p | 57918 |
| 17/04/2019 | 3.07p | 3.14p | 3.00p | 3.05p | 418959 |
| 16/04/2019 | 3.07p | 3.10p | 3.00p | 3.07p | 1205727 |
| 15/04/2019 | 3.12p | 3.12p | 3.07p | 3.07p | 100000 |
| 12/04/2019 | 3.15p | 3.16p | 3.10p | 3.12p | 12254 |
| 11/04/2019 | 3.25p | 3.25p | 3.10p | 3.15p | 316851 |
| 10/04/2019 | 3.25p | 3.26p | 3.20p | 3.25p | 41571 |
| 09/04/2019 | 3.35p | 3.35p | 3.20p | 3.25p | 462782 |
| 08/04/2019 | 3.50p | 3.50p | 3.34p | 3.35p | 130044 |
| 05/04/2019 | 3.50p | 3.50p | 3.41p | 3.50p | 201090 |
| 04/04/2019 | 3.35p | 3.59p | 3.35p | 3.50p | 1169087 |
| 03/04/2019 | 3.35p | 3.39p | 3.30p | 3.35p | 294364 |
| 02/04/2019 | 3.60p | 3.60p | 3.30p | 3.35p | 632075 |
| 01/04/2019 | 3.85p | 3.85p | 3.51p | 3.60p | 783150 |
| 29/03/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 101071 |
| 28/03/2019 | 3.85p | 3.86p | 3.70p | 3.85p | 420705 |
| 27/03/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 172105 |
| 26/03/2019 | 3.90p | 3.90p | 3.80p | 3.85p | 5000 |
| 25/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/03/2019 | 3.90p | 3.90p | 3.83p | 3.90p | 50000 |
| 21/03/2019 | 3.90p | 3.95p | 3.80p | 3.90p | 26665 |
| 20/03/2019 | 3.95p | 3.95p | 3.80p | 3.90p | 251686 |
| 19/03/2019 | 4.15p | 4.15p | 3.82p | 3.95p | 490000 |
| 18/03/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 56501 |
| 15/03/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 14/03/2019 | 4.05p | 4.20p | 3.57p | 4.15p | 680009 |
| 13/03/2019 | 4.25p | 4.25p | 4.02p | 4.05p | 694394 |
| 12/03/2019 | 4.40p | 4.40p | 4.20p | 4.25p | 507638 |
| 11/03/2019 | 4.40p | 4.40p | 4.30p | 4.40p | 14000 |
| 08/03/2019 | 4.65p | 4.65p | 4.13p | 4.40p | 564940 |
| 07/03/2019 | 4.85p | 4.85p | 4.50p | 4.65p | 123572 |
| 06/03/2019 | 4.85p | 4.85p | 4.60p | 4.85p | 36859 |
| 05/03/2019 | 4.85p | 4.85p | 4.60p | 4.85p | 174313 |
| 04/03/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 01/03/2019 | 4.85p | 4.85p | 4.70p | 4.85p | 2490 |
| 28/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 27/02/2019 | 5.00p | 5.00p | 4.71p | 4.85p | 748907 |
| 26/02/2019 | 5.25p | 5.73p | 4.85p | 5.00p | 1372535 |
| 25/02/2019 | 4.70p | 5.50p | 4.50p | 5.25p | 841934 |
| 22/02/2019 | 4.80p | 4.90p | 4.70p | 4.70p | 110300 |
| 21/02/2019 | 4.80p | 4.82p | 4.77p | 4.80p | 36473 |
| 20/02/2019 | 4.60p | 4.80p | 4.50p | 4.80p | 1125163 |
| 19/02/2019 | 4.60p | 4.66p | 4.55p | 4.60p | 242970 |
| 18/02/2019 | 4.95p | 4.95p | 4.55p | 4.60p | 315039 |
| 15/02/2019 | 5.05p | 5.05p | 4.90p | 4.95p | 283185 |
| 14/02/2019 | 5.00p | 5.10p | 4.72p | 5.05p | 564649 |
| 13/02/2019 | 5.25p | 5.25p | 4.80p | 5.00p | 2108201 |
| 12/02/2019 | 5.15p | 5.40p | 4.80p | 5.15p | 4055497 |
| 11/02/2019 | 5.25p | 5.27p | 5.15p | 5.15p | 663566 |
| 08/02/2019 | 5.55p | 5.55p | 5.00p | 5.42p | 1377552 |
| 07/02/2019 | 5.60p | 5.61p | 5.46p | 5.55p | 152780 |
| 06/02/2019 | 5.80p | 5.96p | 5.50p | 5.60p | 755346 |
| 05/02/2019 | 5.80p | 5.92p | 5.63p | 5.80p | 497300 |
| 04/02/2019 | 5.90p | 6.07p | 5.59p | 5.80p | 747872 |
| 01/02/2019 | 6.00p | 6.20p | 5.80p | 5.90p | 252299 |
| 31/01/2019 | 5.60p | 6.13p | 5.60p | 6.00p | 1855876 |
| 30/01/2019 | 5.60p | 5.70p | 5.60p | 5.60p | 240000 |
| 29/01/2019 | 5.65p | 5.65p | 5.51p | 5.60p | 43120 |
| 28/01/2019 | 5.65p | 5.65p | 5.51p | 5.65p | 1203 |
| 25/01/2019 | 5.65p | 5.70p | 5.65p | 5.65p | 8123 |
| 24/01/2019 | 5.65p | 5.65p | 5.51p | 5.65p | 6214 |
| 23/01/2019 | 5.65p | 5.70p | 5.53p | 5.65p | 24057 |
| 22/01/2019 | 5.65p | 5.74p | 5.54p | 5.65p | 140092 |
| 21/01/2019 | 5.65p | 5.77p | 5.50p | 5.65p | 88932 |
| 18/01/2019 | 5.80p | 5.80p | 5.50p | 5.65p | 839962 |
| 17/01/2019 | 5.95p | 5.96p | 5.90p | 5.95p | 104188 |
| 16/01/2019 | 5.95p | 5.99p | 5.90p | 5.95p | 92461 |
| 15/01/2019 | 5.95p | 6.00p | 5.93p | 5.95p | 190482 |
| 14/01/2019 | 5.95p | 6.00p | 5.93p | 5.95p | 80427 |
| 11/01/2019 | 6.90p | 6.90p | 5.55p | 5.95p | 1904328 |
| 10/01/2019 | 6.15p | 6.70p | 6.11p | 6.45p | 2324778 |
| 09/01/2019 | 6.15p | 6.60p | 5.82p | 6.15p | 3588660 |
| 08/01/2019 | 6.10p | 6.17p | 6.10p | 6.15p | 7088 |
| 07/01/2019 | 5.85p | 6.34p | 5.55p | 6.10p | 739233 |
| 04/01/2019 | 6.10p | 6.10p | 5.59p | 5.85p | 12500 |
| 03/01/2019 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 02/01/2019 | 6.10p | 6.20p | 6.10p | 6.10p | 6000 |
| 31/12/2018 | 6.10p | 6.10p | 5.72p | 6.10p | 6000 |
| 28/12/2018 | 6.10p | 6.10p | 5.72p | 6.10p | 1 |
| 27/12/2018 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 24/12/2018 | 6.10p | 6.22p | 6.10p | 6.10p | 4823 |
| 21/12/2018 | 5.65p | 6.12p | 5.65p | 6.10p | 276348 |
| 20/12/2018 | 5.65p | 5.73p | 5.65p | 5.65p | 5085 |
| 19/12/2018 | 5.65p | 5.65p | 5.52p | 5.65p | 22402 |
| 18/12/2018 | 6.15p | 6.15p | 5.52p | 5.65p | 211913 |
| 17/12/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 14/12/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 13/12/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 12/12/2018 | 6.25p | 6.25p | 6.06p | 6.15p | 3000 |
| 11/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/12/2018 | 6.15p | 6.36p | 6.00p | 6.25p | 159797 |
| 07/12/2018 | 6.25p | 6.25p | 6.00p | 6.15p | 38345 |
| 06/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/12/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 19638 |
| 04/12/2018 | 6.25p | 6.40p | 6.05p | 6.25p | 335326 |
| 03/12/2018 | 6.25p | 6.40p | 6.10p | 6.40p | 72900 |
| 30/11/2018 | 6.25p | 6.25p | 6.02p | 6.25p | 900 |
| 29/11/2018 | 6.50p | 6.50p | 6.14p | 6.25p | 105165 |
| 28/11/2018 | 6.95p | 6.95p | 6.14p | 6.50p | 66020 |
| 27/11/2018 | 6.95p | 6.95p | 6.80p | 6.95p | 2084 |
| 26/11/2018 | 6.95p | 6.95p | 6.82p | 6.95p | 17975 |
| 23/11/2018 | 6.95p | 6.95p | 6.85p | 6.95p | 182 |
| 22/11/2018 | 6.95p | 7.10p | 6.95p | 7.10p | 104058 |
| 21/11/2018 | 7.15p | 7.15p | 6.50p | 6.95p | 359294 |
| 20/11/2018 | 7.15p | 7.40p | 7.00p | 7.15p | 486694 |
| 19/11/2018 | 6.65p | 7.26p | 6.55p | 7.15p | 1686992 |
| 16/11/2018 | 6.80p | 6.80p | 6.50p | 6.70p | 3239358 |
| 15/11/2018 | 6.85p | 6.85p | 6.70p | 6.80p | 320005 |
| 14/11/2018 | 6.85p | 6.85p | 6.73p | 6.85p | 34457 |
| 13/11/2018 | 7.10p | 7.10p | 6.75p | 6.85p | 165185 |
| 12/11/2018 | 7.10p | 7.10p | 7.00p | 7.10p | 6800 |
| 09/11/2018 | 7.10p | 7.10p | 7.00p | 7.10p | 158748 |
| 08/11/2018 | 7.15p | 7.19p | 6.85p | 7.10p | 688653 |
| 07/11/2018 | 7.40p | 7.48p | 7.00p | 7.15p | 284610 |
| 06/11/2018 | 7.40p | 7.48p | 7.30p | 7.40p | 127997 |
| 05/11/2018 | 7.50p | 7.64p | 7.30p | 7.40p | 717918 |
| 02/11/2018 | 7.20p | 7.60p | 7.20p | 7.50p | 306133 |
| 01/11/2018 | 7.15p | 7.24p | 7.15p | 7.20p | 373616 |
| 31/10/2018 | 7.20p | 7.30p | 7.08p | 7.15p | 762984 |
| 30/10/2018 | 7.80p | 7.92p | 7.10p | 7.20p | 520141 |
| 29/10/2018 | 8.15p | 8.17p | 7.80p | 7.80p | 995592 |
| 26/10/2018 | 8.10p | 8.50p | 8.05p | 8.15p | 644070 |
| 25/10/2018 | 8.30p | 8.30p | 8.00p | 8.10p | 393653 |
| 24/10/2018 | 8.30p | 8.30p | 8.16p | 8.30p | 13000 |
| 23/10/2018 | 8.30p | 8.30p | 8.20p | 8.30p | 300000 |
| 22/10/2018 | 8.35p | 8.35p | 8.30p | 8.30p | 27768 |
| 19/10/2018 | 8.55p | 8.60p | 8.30p | 8.35p | 99000 |
| 18/10/2018 | 8.55p | 8.60p | 8.52p | 8.55p | 332584 |
| 17/10/2018 | 8.55p | 8.55p | 8.55p | 8.55p | 6924 |
| 16/10/2018 | 8.65p | 8.65p | 8.55p | 8.55p | 25000 |
| 15/10/2018 | 8.75p | 8.79p | 8.60p | 8.65p | 73544 |
| 12/10/2018 | 8.80p | 8.80p | 8.63p | 8.80p | 150195 |
| 11/10/2018 | 9.15p | 9.15p | 8.70p | 8.80p | 164863 |
| 10/10/2018 | 9.65p | 9.65p | 9.10p | 9.35p | 30541 |
| 09/10/2018 | 10.00p | 10.17p | 9.50p | 9.65p | 712342 |
| 08/10/2018 | 9.75p | 9.75p | 9.56p | 9.75p | 31646 |
| 05/10/2018 | 9.85p | 9.95p | 9.53p | 9.75p | 870589 |
| 04/10/2018 | 10.10p | 10.10p | 9.70p | 9.85p | 134929 |
| 03/10/2018 | 10.25p | 10.25p | 9.95p | 10.10p | 14397 |
| 02/10/2018 | 9.35p | 10.39p | 9.35p | 10.25p | 275985 |
| 01/10/2018 | 8.95p | 9.70p | 8.80p | 9.35p | 109863 |
| 28/09/2018 | 8.75p | 9.40p | 8.75p | 8.95p | 67497 |
| 27/09/2018 | 9.05p | 9.05p | 8.30p | 8.75p | 175303 |
| 26/09/2018 | 9.00p | 9.55p | 8.60p | 9.15p | 740761 |
| 25/09/2018 | 8.10p | 8.85p | 8.07p | 8.65p | 351568 |
| 24/09/2018 | 8.10p | 8.20p | 8.03p | 8.10p | 61899 |
| 21/09/2018 | 8.15p | 8.29p | 8.02p | 8.10p | 155074 |
| 20/09/2018 | 8.50p | 8.50p | 8.00p | 8.15p | 278238 |
| 19/09/2018 | 8.60p | 8.60p | 8.23p | 8.50p | 257100 |
| 18/09/2018 | 8.75p | 8.75p | 8.24p | 8.60p | 65576 |
| 17/09/2018 | 8.75p | 8.95p | 8.60p | 8.75p | 96596 |
| 14/09/2018 | 8.35p | 8.88p | 8.00p | 8.75p | 226450 |
| 13/09/2018 | 8.60p | 8.90p | 8.00p | 8.35p | 168802 |
| 12/09/2018 | 8.75p | 8.90p | 8.36p | 8.60p | 137457 |
| 11/09/2018 | 9.05p | 9.05p | 8.75p | 8.75p | 48303 |
| 10/09/2018 | 9.35p | 9.50p | 9.00p | 9.05p | 115986 |
| 07/09/2018 | 9.60p | 9.60p | 9.07p | 9.35p | 19647 |
| 06/09/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 05/09/2018 | 9.75p | 9.75p | 9.30p | 9.60p | 54882 |
| 04/09/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 2085 |
| 03/09/2018 | 9.75p | 9.90p | 9.50p | 9.75p | 140653 |
| 31/08/2018 | 10.00p | 10.00p | 9.50p | 9.75p | 87320 |
| 30/08/2018 | 10.15p | 10.35p | 9.59p | 10.00p | 84228 |
| 29/08/2018 | 9.75p | 10.85p | 9.75p | 10.15p | 266621 |
| 28/08/2018 | 8.85p | 9.97p | 8.85p | 9.75p | 168153 |
| 24/08/2018 | 8.00p | 8.96p | 8.00p | 8.85p | 190921 |
| 23/08/2018 | 8.35p | 8.35p | 8.22p | 8.35p | 35801 |
| 22/08/2018 | 8.35p | 8.38p | 8.20p | 8.35p | 26454 |
| 21/08/2018 | 8.35p | 8.35p | 8.20p | 8.35p | 9888 |
| 20/08/2018 | 8.35p | 8.44p | 8.23p | 8.35p | 35000 |
| 17/08/2018 | 8.35p | 8.49p | 8.22p | 8.35p | 122333 |
| 16/08/2018 | 8.75p | 8.75p | 8.20p | 8.35p | 96257 |
| 15/08/2018 | 8.75p | 8.77p | 8.50p | 8.75p | 39000 |
| 14/08/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 40000 |
| 13/08/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/08/2018 | 8.75p | 9.00p | 8.55p | 8.75p | 90253 |
| 09/08/2018 | 8.75p | 8.82p | 8.55p | 8.75p | 6766 |
| 08/08/2018 | 8.75p | 8.90p | 8.55p | 8.75p | 109147 |
| 07/08/2018 | 8.85p | 9.00p | 8.75p | 8.75p | 15900 |
| 06/08/2018 | 9.10p | 9.10p | 8.70p | 8.85p | 164912 |
| 03/08/2018 | 9.35p | 9.35p | 8.53p | 9.10p | 245399 |
| 02/08/2018 | 9.35p | 9.35p | 9.20p | 9.35p | 101120 |
| 01/08/2018 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
| 31/07/2018 | 9.35p | 9.35p | 9.20p | 9.35p | 1501 |
| 30/07/2018 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
| 27/07/2018 | 9.45p | 9.45p | 9.35p | 9.35p | 12776 |
| 26/07/2018 | 9.60p | 9.60p | 9.05p | 9.45p | 123636 |
| 25/07/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 24/07/2018 | 9.75p | 9.75p | 9.58p | 9.60p | 100000 |
| 23/07/2018 | 9.65p | 9.80p | 9.08p | 9.75p | 323231 |
| 20/07/2018 | 9.75p | 9.75p | 9.56p | 9.65p | 10846 |
| 19/07/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 32009 |
| 18/07/2018 | 9.80p | 9.80p | 9.60p | 9.75p | 130504 |
*Close Price adjusted for both dividends and splits