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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2013 | 0.99p | 1.07p | 0.99p | 1.04p | 415000 |
| 25/11/2013 | 0.94p | 1.04p | 0.92p | 0.99p | 2109467 |
| 22/11/2013 | 0.99p | 0.99p | 0.90p | 0.94p | 702489 |
| 21/11/2013 | 0.99p | 0.99p | 0.93p | 0.99p | 0 |
| 20/11/2013 | 0.94p | 0.99p | 0.93p | 0.99p | 1325114 |
| 19/11/2013 | 0.94p | 0.95p | 0.93p | 0.94p | 287017 |
| 18/11/2013 | 0.93p | 0.95p | 0.93p | 0.94p | 30000 |
| 15/11/2013 | 0.93p | 0.95p | 0.92p | 0.93p | 120000 |
| 14/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 8521 |
| 13/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 7000 |
| 12/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
| 11/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 46486 |
| 08/11/2013 | 0.93p | 0.93p | 0.93p | 0.93p | 100000 |
| 07/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 100000 |
| 06/11/2013 | 0.93p | 0.94p | 0.90p | 0.93p | 300000 |
| 05/11/2013 | 0.95p | 0.95p | 0.90p | 0.93p | 370000 |
| 04/11/2013 | 0.93p | 1.00p | 0.93p | 0.95p | 593866 |
| 01/11/2013 | 0.93p | 0.98p | 0.85p | 0.93p | 0 |
| 31/10/2013 | 0.98p | 0.98p | 0.85p | 0.93p | 461000 |
| 30/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
| 29/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
| 28/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
| 25/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 611743 |
| 24/10/2013 | 1.05p | 1.05p | 0.90p | 0.98p | 965000 |
| 23/10/2013 | 0.97p | 1.11p | 0.91p | 1.05p | 1848883 |
| 22/10/2013 | 0.95p | 0.99p | 0.92p | 0.97p | 300000 |
| 21/10/2013 | 0.95p | 0.99p | 0.95p | 0.95p | 76000 |
| 18/10/2013 | 0.95p | 0.95p | 0.91p | 0.95p | 0 |
| 17/10/2013 | 0.95p | 0.95p | 0.91p | 0.95p | 225577 |
| 16/10/2013 | 1.00p | 1.00p | 0.95p | 0.95p | 20000 |
| 15/10/2013 | 1.00p | 1.10p | 1.00p | 1.00p | 0 |
| 14/10/2013 | 1.00p | 1.10p | 1.00p | 1.00p | 0 |
| 11/10/2013 | 1.00p | 1.10p | 1.00p | 1.00p | 50000 |
| 10/10/2013 | 1.00p | 1.00p | 0.90p | 1.00p | 0 |
| 09/10/2013 | 1.00p | 1.00p | 0.90p | 1.00p | 24729 |
| 08/10/2013 | 1.00p | 1.06p | 0.90p | 1.00p | 0 |
| 07/10/2013 | 1.00p | 1.06p | 0.90p | 1.00p | 0 |
| 04/10/2013 | 1.00p | 1.06p | 0.90p | 1.00p | 510000 |
| 03/10/2013 | 1.00p | 1.00p | 0.91p | 1.00p | 176980 |
| 02/10/2013 | 1.00p | 1.00p | 0.91p | 1.00p | 18000 |
| 01/10/2013 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
| 30/09/2013 | 0.98p | 1.00p | 0.75p | 1.00p | 666950 |
| 27/09/2013 | 0.93p | 0.93p | 0.87p | 0.93p | 28787 |
| 26/09/2013 | 0.98p | 0.98p | 0.73p | 0.93p | 107389 |
| 25/09/2013 | 0.98p | 1.00p | 0.97p | 0.98p | 255270 |
| 24/09/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 160080 |
| 23/09/2013 | 1.03p | 1.03p | 0.90p | 0.98p | 162323 |
| 20/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 0 |
| 19/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 33000 |
| 18/09/2013 | 1.03p | 1.03p | 0.95p | 1.03p | 243820 |
| 17/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 30792 |
| 16/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
| 13/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
| 12/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 170000 |
| 11/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 25000 |
| 10/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
| 09/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 9900 |
| 06/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 72899 |
| 05/09/2013 | 1.03p | 1.03p | 0.90p | 1.03p | 501900 |
| 04/09/2013 | 1.03p | 1.05p | 1.00p | 1.03p | 345067 |
| 03/09/2013 | 1.10p | 1.10p | 1.00p | 1.03p | 320634 |
| 02/09/2013 | 1.28p | 1.28p | 1.01p | 1.10p | 351910 |
| 30/08/2013 | 1.25p | 1.47p | 1.21p | 1.28p | 1490546 |
| 29/08/2013 | 1.55p | 2.30p | 1.05p | 1.23p | 5044373 |
| 28/08/2013 | 1.55p | 1.55p | 1.30p | 1.55p | 0 |
| 27/08/2013 | 1.53p | 1.55p | 1.30p | 1.55p | 10000 |
| 23/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 89539 |
| 22/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 0 |
| 21/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 0 |
| 20/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 139587 |
| 19/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
| 16/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 10000 |
| 15/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
| 14/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
| 13/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 41322 |
| 12/08/2013 | 1.50p | 1.53p | 1.35p | 1.53p | 125000 |
| 09/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 200000 |
| 08/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
| 07/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 143287 |
| 06/08/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 05/08/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 235927 |
| 02/08/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 01/08/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 31/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 30/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 29/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 26/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 40000 |
| 25/07/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 0 |
| 24/07/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 3086 |
| 23/07/2013 | 1.55p | 1.55p | 1.30p | 1.50p | 155000 |
| 22/07/2013 | 1.43p | 1.55p | 1.40p | 1.55p | 17108 |
| 19/07/2013 | 1.50p | 1.50p | 1.40p | 1.43p | 185000 |
| 18/07/2013 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 17/07/2013 | 1.50p | 1.50p | 1.40p | 1.50p | 192920 |
| 16/07/2013 | 1.50p | 1.50p | 1.40p | 1.40p | 190000 |
| 15/07/2013 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 12/07/2013 | 1.50p | 1.50p | 1.45p | 1.50p | 65205 |
| 11/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 10/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 09/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 08/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 350000 |
| 05/07/2013 | 1.58p | 1.58p | 1.40p | 1.50p | 250000 |
| 04/07/2013 | 1.58p | 1.58p | 1.25p | 1.58p | 482000 |
| 03/07/2013 | 1.58p | 1.63p | 1.50p | 1.58p | 50000 |
| 02/07/2013 | 1.58p | 1.63p | 1.50p | 1.58p | 0 |
| 01/07/2013 | 1.63p | 1.63p | 1.50p | 1.58p | 87000 |
| 28/06/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 4000 |
| 27/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
| 26/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
| 25/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
| 24/06/2013 | 1.68p | 1.68p | 1.35p | 1.63p | 251015 |
| 21/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 20/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 15000 |
| 19/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 18/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 50000 |
| 17/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 101153 |
| 14/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 12500 |
| 13/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 12/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 20000 |
| 11/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 10/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 14000 |
| 07/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 06/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 52000 |
| 05/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 04/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 275000 |
| 03/06/2013 | 1.68p | 1.68p | 1.47p | 1.68p | 0 |
| 31/05/2013 | 1.68p | 1.68p | 1.47p | 1.68p | 127090 |
| 30/05/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 20000 |
| 29/05/2013 | 1.68p | 1.68p | 1.50p | 1.68p | 0 |
| 28/05/2013 | 1.68p | 1.68p | 1.50p | 1.68p | 165000 |
| 24/05/2013 | 1.73p | 1.73p | 1.68p | 1.68p | 138047 |
| 23/05/2013 | 1.73p | 1.73p | 1.70p | 1.73p | 2109 |
| 22/05/2013 | 1.75p | 1.75p | 1.65p | 1.73p | 94000 |
| 21/05/2013 | 1.83p | 1.83p | 1.70p | 1.75p | 1123594 |
| 20/05/2013 | 1.93p | 1.93p | 1.65p | 1.83p | 3298000 |
| 17/05/2013 | 1.93p | 1.93p | 1.85p | 1.93p | 17000 |
| 16/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 0 |
| 15/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 0 |
| 14/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 47835 |
| 13/05/2013 | 2.55p | 2.55p | 1.75p | 1.93p | 637274 |
| 10/05/2013 | 3.50p | 3.50p | 2.18p | 2.55p | 1251287 |
| 09/05/2013 | 3.13p | 3.38p | 3.00p | 3.13p | 0 |
| 08/05/2013 | 3.38p | 3.38p | 3.00p | 3.13p | 1085010 |
| 07/05/2013 | 3.13p | 3.51p | 3.13p | 3.38p | 493292 |
| 03/05/2013 | 3.13p | 3.23p | 2.80p | 3.13p | 2027568 |
| 02/05/2013 | 2.88p | 3.23p | 2.80p | 3.13p | 426613 |
| 01/05/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 610000 |
| 30/04/2013 | 2.88p | 2.88p | 2.39p | 2.88p | 75000 |
| 29/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 26/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 6000 |
| 25/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 15000 |
| 24/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 18909 |
| 23/04/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 100000 |
| 22/04/2013 | 3.13p | 3.13p | 2.75p | 2.88p | 0 |
| 19/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 18/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 20546 |
| 17/04/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 16/04/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
| 15/04/2013 | 3.13p | 3.50p | 3.13p | 3.13p | 200000 |
| 12/04/2013 | 3.13p | 3.50p | 3.13p | 3.13p | 300000 |
| 11/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 27500 |
| 10/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 37500 |
| 09/04/2013 | 3.13p | 3.13p | 2.90p | 3.13p | 0 |
| 08/04/2013 | 3.13p | 3.13p | 2.90p | 3.13p | 85000 |
| 05/04/2013 | 2.88p | 3.13p | 2.50p | 3.13p | 375000 |
| 04/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 03/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 02/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 14553 |
| 28/03/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 27000 |
| 27/03/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 254000 |
| 26/03/2013 | 2.88p | 3.38p | 2.67p | 2.88p | 0 |
| 25/03/2013 | 3.38p | 3.38p | 2.67p | 2.88p | 345000 |
| 22/03/2013 | 3.38p | 3.52p | 3.00p | 3.38p | 1330872 |
| 21/03/2013 | 3.38p | 3.38p | 2.75p | 3.38p | 90910 |
| 20/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 35397 |
| 19/03/2013 | 3.38p | 3.39p | 3.00p | 3.38p | 0 |
| 18/03/2013 | 3.38p | 3.39p | 3.00p | 3.38p | 31952 |
| 15/03/2013 | 3.50p | 3.50p | 2.95p | 3.38p | 500000 |
| 14/03/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 141296 |
| 13/03/2013 | 3.50p | 3.50p | 3.20p | 3.50p | 0 |
| 12/03/2013 | 3.38p | 3.50p | 3.20p | 3.50p | 813553 |
| 11/03/2013 | 3.38p | 3.38p | 3.17p | 3.38p | 261444 |
| 08/03/2013 | 3.38p | 3.50p | 3.20p | 3.38p | 0 |
| 07/03/2013 | 3.50p | 3.50p | 3.20p | 3.38p | 117000 |
| 06/03/2013 | 3.63p | 3.63p | 3.50p | 3.50p | 115000 |
| 05/03/2013 | 3.88p | 4.00p | 3.50p | 3.63p | 687581 |
| 04/03/2013 | 3.88p | 4.00p | 3.75p | 3.88p | 349980 |
| 01/03/2013 | 3.75p | 4.21p | 3.65p | 3.88p | 748594 |
| 28/02/2013 | 3.50p | 3.90p | 3.32p | 3.75p | 482495 |
| 27/02/2013 | 3.50p | 3.55p | 3.30p | 3.50p | 691164 |
| 26/02/2013 | 3.25p | 3.88p | 3.25p | 3.50p | 480152 |
| 25/02/2013 | 3.25p | 3.45p | 3.25p | 3.25p | 100397 |
| 22/02/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 97958 |
| 21/02/2013 | 3.25p | 3.90p | 3.25p | 3.50p | 991871 |
| 20/02/2013 | 2.95p | 3.25p | 2.90p | 3.25p | 913333 |
| 19/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 0 |
| 18/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 25000 |
| 15/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 15000 |
| 14/02/2013 | 2.95p | 3.13p | 2.90p | 2.95p | 0 |
| 13/02/2013 | 3.00p | 3.13p | 2.90p | 2.95p | 40000 |
*Close Price adjusted for both dividends and splits