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 Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
- Outperform BP (BP.) by RBC Capital
- Buy IQE (IQE) by Deutsche Bank
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Equal Weight Victrex plc (VCT) by Barclays
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral National Grid (NG.) by Goldman Sachs
- Outperform Cranswick (CWK) by RBC Capital
- Overweight InterContinental Hotels Group (IHG) by JP Morgan
- Market Perform Auto Trader Group (AUTO) by Bernstein
Hamak Gold Limited NPV (DI) (HAMA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2024 | 1.03p | 1.03p | 1.02p | 1.03p | 0 |
| 25/10/2024 | 1.03p | 1.03p | 1.02p | 1.03p | 0 |
| 24/10/2024 | 1.03p | 1.20p | 0.88p | 1.03p | 0 |
| 23/10/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 1130121 |
| 22/10/2024 | 1.03p | 1.03p | 1.02p | 1.03p | 0 |
| 21/10/2024 | 1.03p | 1.03p | 1.02p | 1.03p | 0 |
| 18/10/2024 | 1.05p | 1.06p | 1.02p | 1.03p | 0 |
| 17/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 792 |
| 15/10/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 76 |
| 14/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1948 |
| 10/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/10/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 90 |
| 07/10/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 49501 |
| 04/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/09/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/09/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/09/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/09/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 31690 |
| 24/09/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 148 |
| 23/09/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/09/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 90 |
| 19/09/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/09/2024 | 1.08p | 1.08p | 1.05p | 1.05p | 110000 |
| 17/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 13/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/09/2024 | 1.08p | 1.10p | 1.08p | 1.08p | 200000 |
| 09/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 06/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/09/2024 | 1.08p | 1.08p | 1.06p | 1.08p | 473 |
| 03/09/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/09/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 49999 |
| 30/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 29/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/08/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 257 |
| 23/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 21/08/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 4404 |
| 20/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 14/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 13/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/08/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 725 |
| 09/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 07/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 06/08/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 5000 |
| 05/08/2024 | 1.08p | 1.10p | 1.05p | 1.08p | 258 |
| 02/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/08/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 25624 |
| 31/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 30/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 29/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 26/07/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 1600 |
| 25/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 24/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 23/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/07/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 10000 |
| 19/07/2024 | 1.15p | 1.25p | 1.05p | 1.08p | 257 |
| 18/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/07/2024 | 1.08p | 1.10p | 1.05p | 1.08p | 483947 |
| 16/07/2024 | 1.08p | 1.12p | 1.08p | 1.08p | 11937 |
| 15/07/2024 | 1.08p | 1.08p | 0.95p | 1.08p | 65640 |
| 12/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/07/2024 | 1.08p | 1.10p | 1.08p | 1.08p | 93 |
| 10/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/07/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 5384 |
| 08/07/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 280 |
| 05/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/07/2024 | 1.08p | 1.10p | 1.08p | 1.08p | 259 |
| 01/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/06/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 204 |
| 26/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 24/06/2024 | 1.08p | 1.10p | 1.04p | 1.08p | 1630000 |
| 21/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 20/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/06/2024 | 1.08p | 1.10p | 1.05p | 1.08p | 1087 |
| 18/06/2024 | 1.08p | 1.08p | 1.00p | 1.08p | 55000 |
| 17/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 14/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 13/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/06/2024 | 1.08p | 1.10p | 1.08p | 1.08p | 100 |
| 11/06/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/06/2024 | 1.08p | 1.10p | 0.96p | 1.08p | 200247 |
| 07/06/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 187 |
| 06/06/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 447327 |
| 05/06/2024 | 1.20p | 1.20p | 1.05p | 1.10p | 401293 |
| 04/06/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 8131 |
| 03/06/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 86522 |
| 31/05/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 20000 |
| 30/05/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/05/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 28/05/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 135000 |
| 24/05/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/05/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/05/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 29112 |
| 20/05/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 300000 |
| 17/05/2024 | 1.28p | 1.30p | 1.00p | 1.20p | 306302 |
| 16/05/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 7600 |
| 15/05/2024 | 1.28p | 1.33p | 1.25p | 1.33p | 13999 |
| 14/05/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 25000 |
| 13/05/2024 | 1.28p | 1.28p | 1.24p | 1.28p | 100 |
| 10/05/2024 | 1.28p | 1.28p | 1.24p | 1.28p | 181 |
| 09/05/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 720 |
| 08/05/2024 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 07/05/2024 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 03/05/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 3520 |
| 02/05/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 4160 |
| 01/05/2024 | 1.28p | 1.33p | 1.25p | 1.28p | 812147 |
| 30/04/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 2487 |
| 29/04/2024 | 1.28p | 1.33p | 1.25p | 1.28p | 36425 |
| 26/04/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 9210 |
| 25/04/2024 | 1.40p | 1.40p | 1.25p | 1.28p | 135119 |
| 24/04/2024 | 4.50p | 4.50p | 1.25p | 1.50p | 404742 |
| 23/04/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 22/04/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 19/04/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 18/04/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 17/04/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 60 |
| 16/04/2024 | 4.50p | 4.50p | 4.42p | 4.50p | 1000 |
| 15/04/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 12/04/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 11/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/04/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 11763 |
| 05/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/04/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/03/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 1170 |
| 27/03/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/03/2024 | 5.00p | 5.00p | 4.50p | 4.75p | 1191 |
| 25/03/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/03/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/03/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/03/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/03/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/03/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/03/2024 | 5.25p | 5.50p | 5.00p | 5.00p | 59304 |
| 14/03/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/03/2024 | 5.38p | 5.40p | 5.15p | 5.15p | 4237 |
| 12/03/2024 | 6.50p | 6.50p | 5.50p | 6.10p | 21000 |
| 11/03/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 18000 |
| 08/03/2024 | 6.50p | 6.65p | 6.50p | 6.50p | 60 |
| 07/03/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 06/03/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 05/03/2024 | 7.25p | 7.25p | 6.50p | 6.50p | 135728 |
| 04/03/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 16870 |
| 01/03/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 29/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 28/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 27/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 26/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 23/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 22/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 21/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 20/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 19/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 16/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 15/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 14/02/2024 | 7.25p | 7.40p | 7.25p | 7.25p | 1199 |
| 13/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 12/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 09/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 08/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 07/02/2024 | 7.25p | 7.95p | 7.25p | 7.25p | 40 |
| 06/02/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 1040 |
| 05/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 02/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 01/02/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 31/01/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 30/01/2024 | 7.25p | 7.25p | 7.01p | 7.25p | 1029 |
| 29/01/2024 | 7.25p | 7.95p | 7.00p | 7.25p | 492 |
| 26/01/2024 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 25/01/2024 | 7.25p | 7.33p | 7.00p | 7.25p | 0 |
| 24/01/2024 | 7.25p | 7.33p | 7.00p | 7.00p | 0 |
| 23/01/2024 | 7.25p | 7.50p | 7.25p | 7.50p | 1133 |
| 22/01/2024 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 19/01/2024 | 7.25p | 7.33p | 7.00p | 7.00p | 0 |
| 18/01/2024 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 17/01/2024 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 16/01/2024 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
*Close Price adjusted for both dividends and splits