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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Haydale Graphene Industries (HAYD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2020 | 3.93p | 4.10p | 3.85p | 4.00p | 1001266 |
| 08/12/2020 | 4.00p | 4.04p | 3.85p | 3.93p | 1147889 |
| 07/12/2020 | 4.00p | 4.70p | 3.80p | 4.00p | 4007896 |
| 04/12/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 751714 |
| 03/12/2020 | 4.10p | 4.20p | 3.90p | 4.10p | 1225782 |
| 02/12/2020 | 4.15p | 4.30p | 3.99p | 3.99p | 1005935 |
| 01/12/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 1338677 |
| 30/11/2020 | 4.20p | 4.30p | 3.98p | 4.15p | 2181775 |
| 27/11/2020 | 4.35p | 4.70p | 4.10p | 4.15p | 4659321 |
| 26/11/2020 | 4.30p | 4.40p | 4.00p | 4.40p | 1949260 |
| 25/11/2020 | 4.15p | 4.45p | 4.04p | 4.45p | 1968197 |
| 24/11/2020 | 4.05p | 4.30p | 4.00p | 4.04p | 1229230 |
| 23/11/2020 | 3.83p | 4.20p | 3.82p | 4.05p | 1988643 |
| 20/11/2020 | 3.75p | 4.10p | 3.75p | 4.10p | 1334739 |
| 19/11/2020 | 3.65p | 3.90p | 3.55p | 3.90p | 1326565 |
| 18/11/2020 | 3.35p | 3.88p | 3.35p | 3.65p | 1556960 |
| 17/11/2020 | 3.20p | 3.40p | 3.10p | 3.35p | 969320 |
| 16/11/2020 | 3.10p | 3.36p | 3.04p | 3.20p | 1352030 |
| 13/11/2020 | 3.10p | 3.25p | 3.00p | 3.20p | 470499 |
| 12/11/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 1103640 |
| 10/11/2020 | 3.10p | 3.20p | 2.90p | 3.00p | 1537169 |
| 09/11/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 581968 |
| 06/11/2020 | 2.95p | 3.19p | 2.80p | 3.10p | 2089010 |
| 05/11/2020 | 3.10p | 3.20p | 2.90p | 3.05p | 1204726 |
| 04/11/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 634133 |
| 03/11/2020 | 3.25p | 3.30p | 3.00p | 3.05p | 987965 |
| 02/11/2020 | 3.30p | 3.35p | 3.20p | 3.25p | 648318 |
| 30/10/2020 | 3.30p | 3.35p | 3.00p | 3.30p | 1461901 |
| 29/10/2020 | 3.55p | 3.55p | 3.05p | 3.35p | 3360703 |
| 28/10/2020 | 3.65p | 3.70p | 3.53p | 3.55p | 604990 |
| 27/10/2020 | 3.65p | 3.70p | 3.60p | 3.65p | 467633 |
| 26/10/2020 | 3.70p | 3.80p | 3.60p | 3.65p | 1495841 |
| 23/10/2020 | 3.70p | 3.90p | 3.60p | 3.70p | 370590 |
| 22/10/2020 | 3.75p | 3.80p | 3.60p | 3.70p | 816478 |
| 21/10/2020 | 3.80p | 3.91p | 3.70p | 3.80p | 954048 |
| 20/10/2020 | 3.90p | 3.90p | 3.70p | 3.80p | 390235 |
| 19/10/2020 | 4.00p | 4.00p | 3.80p | 3.90p | 1258829 |
| 16/10/2020 | 3.95p | 4.20p | 3.86p | 4.00p | 894564 |
| 15/10/2020 | 4.10p | 4.15p | 3.83p | 3.95p | 2059125 |
| 14/10/2020 | 3.85p | 4.20p | 3.71p | 4.00p | 2628276 |
| 13/10/2020 | 3.65p | 4.00p | 3.65p | 3.85p | 1100135 |
| 12/10/2020 | 3.85p | 4.00p | 3.63p | 3.65p | 1129792 |
| 09/10/2020 | 3.90p | 3.95p | 3.80p | 3.85p | 749918 |
| 08/10/2020 | 3.80p | 4.00p | 3.65p | 3.90p | 1134402 |
| 07/10/2020 | 3.80p | 4.00p | 3.61p | 3.70p | 413434 |
| 06/10/2020 | 3.70p | 4.00p | 3.60p | 3.80p | 589278 |
| 05/10/2020 | 3.70p | 3.80p | 3.60p | 3.70p | 1575995 |
| 02/10/2020 | 3.90p | 3.90p | 3.64p | 3.70p | 450758 |
| 01/10/2020 | 3.85p | 4.00p | 3.77p | 3.90p | 964485 |
| 30/09/2020 | 3.85p | 4.00p | 3.74p | 3.85p | 479939 |
| 29/09/2020 | 3.85p | 4.20p | 3.73p | 3.85p | 1080372 |
| 28/09/2020 | 3.60p | 4.00p | 3.57p | 3.85p | 1334959 |
| 25/09/2020 | 3.65p | 3.70p | 3.50p | 3.60p | 1297193 |
| 24/09/2020 | 3.70p | 3.80p | 3.60p | 3.65p | 1291549 |
| 23/09/2020 | 3.98p | 4.20p | 3.62p | 3.75p | 7683766 |
| 22/09/2020 | 3.70p | 4.00p | 3.50p | 3.98p | 1522194 |
| 21/09/2020 | 3.90p | 4.00p | 3.50p | 3.70p | 1508008 |
| 18/09/2020 | 3.95p | 4.00p | 3.90p | 3.90p | 1825589 |
| 17/09/2020 | 3.95p | 4.00p | 3.89p | 3.95p | 2609237 |
| 16/09/2020 | 3.75p | 4.00p | 3.70p | 4.00p | 6154711 |
| 15/09/2020 | 3.95p | 4.10p | 3.75p | 3.75p | 3329437 |
| 14/09/2020 | 3.85p | 3.95p | 3.80p | 3.86p | 1279818 |
| 11/09/2020 | 3.93p | 3.97p | 3.80p | 3.85p | 1971355 |
| 10/09/2020 | 3.93p | 4.10p | 3.81p | 3.95p | 8314802 |
| 09/09/2020 | 3.90p | 4.20p | 3.70p | 4.11p | 29539018 |
| 08/09/2020 | 5.70p | 5.88p | 4.90p | 5.10p | 3670343 |
| 07/09/2020 | 5.05p | 6.10p | 4.80p | 5.70p | 3713974 |
| 04/09/2020 | 4.55p | 5.30p | 4.40p | 5.05p | 2535449 |
| 03/09/2020 | 4.95p | 4.98p | 4.40p | 4.50p | 4167917 |
| 02/09/2020 | 5.70p | 5.80p | 4.80p | 4.95p | 3571678 |
| 01/09/2020 | 6.15p | 6.30p | 5.60p | 5.70p | 2378325 |
| 28/08/2020 | 6.30p | 6.52p | 6.00p | 6.15p | 1147311 |
| 27/08/2020 | 6.35p | 6.50p | 6.10p | 6.30p | 1288428 |
| 26/08/2020 | 5.80p | 6.41p | 5.71p | 6.35p | 1639536 |
| 25/08/2020 | 6.40p | 6.49p | 5.71p | 5.80p | 2038469 |
| 24/08/2020 | 6.30p | 6.49p | 5.85p | 6.40p | 2583159 |
| 21/08/2020 | 6.65p | 6.70p | 5.80p | 6.32p | 4566957 |
| 20/08/2020 | 8.25p | 8.53p | 6.56p | 6.60p | 6795699 |
| 19/08/2020 | 6.70p | 9.10p | 6.63p | 8.30p | 14450108 |
| 18/08/2020 | 5.90p | 6.87p | 5.87p | 6.70p | 3967880 |
| 17/08/2020 | 5.65p | 6.20p | 5.53p | 5.90p | 3693206 |
| 14/08/2020 | 5.20p | 5.93p | 5.20p | 5.65p | 4420763 |
| 13/08/2020 | 4.70p | 5.40p | 4.70p | 5.02p | 1812351 |
| 12/08/2020 | 4.90p | 4.92p | 4.63p | 4.80p | 893791 |
| 11/08/2020 | 4.95p | 5.35p | 4.80p | 4.90p | 2334671 |
| 10/08/2020 | 4.45p | 5.00p | 4.45p | 4.95p | 2630974 |
| 07/08/2020 | 4.30p | 4.72p | 4.22p | 4.72p | 1409832 |
| 06/08/2020 | 4.35p | 4.48p | 4.04p | 4.30p | 2822772 |
| 05/08/2020 | 3.80p | 4.65p | 3.78p | 4.35p | 4370611 |
| 04/08/2020 | 3.70p | 4.00p | 3.60p | 3.80p | 1469997 |
| 03/08/2020 | 3.60p | 3.89p | 3.51p | 3.70p | 1125174 |
| 31/07/2020 | 3.65p | 3.80p | 3.40p | 3.60p | 878731 |
| 30/07/2020 | 3.80p | 4.00p | 3.50p | 3.65p | 750514 |
| 29/07/2020 | 3.75p | 4.00p | 3.60p | 3.80p | 592093 |
| 28/07/2020 | 4.05p | 4.18p | 3.62p | 3.75p | 1532825 |
| 27/07/2020 | 4.05p | 4.20p | 3.91p | 4.05p | 929586 |
| 24/07/2020 | 4.20p | 4.28p | 3.92p | 4.05p | 1234182 |
| 23/07/2020 | 4.30p | 4.50p | 4.10p | 4.20p | 2048715 |
| 22/07/2020 | 4.35p | 4.50p | 4.10p | 4.22p | 1071542 |
| 21/07/2020 | 4.35p | 4.50p | 4.19p | 4.35p | 1994955 |
| 20/07/2020 | 4.25p | 4.70p | 3.95p | 3.95p | 6789466 |
| 17/07/2020 | 3.85p | 4.10p | 3.78p | 3.95p | 1516957 |
| 16/07/2020 | 3.55p | 3.94p | 3.55p | 3.85p | 1599992 |
| 15/07/2020 | 3.75p | 3.83p | 3.41p | 3.55p | 1914771 |
| 14/07/2020 | 3.25p | 3.90p | 3.20p | 3.70p | 5763828 |
| 13/07/2020 | 3.68p | 3.80p | 3.03p | 3.20p | 7020959 |
| 10/07/2020 | 4.15p | 4.15p | 3.41p | 3.80p | 4225334 |
| 09/07/2020 | 3.65p | 4.30p | 3.60p | 4.15p | 4936609 |
| 08/07/2020 | 4.35p | 4.45p | 3.50p | 3.65p | 8046260 |
| 07/07/2020 | 4.88p | 5.08p | 3.83p | 4.35p | 11100444 |
| 06/07/2020 | 3.70p | 5.20p | 3.70p | 4.80p | 29451155 |
| 03/07/2020 | 2.90p | 3.90p | 2.90p | 3.70p | 16420181 |
| 02/07/2020 | 3.15p | 3.37p | 2.80p | 2.90p | 7912428 |
| 01/07/2020 | 2.25p | 4.19p | 2.25p | 3.10p | 56992880 |
| 30/06/2020 | 2.00p | 2.30p | 1.95p | 2.05p | 3804038 |
| 29/06/2020 | 2.00p | 2.10p | 1.90p | 2.00p | 1677888 |
| 26/06/2020 | 2.05p | 2.10p | 1.98p | 2.00p | 514428 |
| 25/06/2020 | 1.98p | 2.10p | 1.95p | 2.05p | 2665802 |
| 24/06/2020 | 1.95p | 1.98p | 1.90p | 1.98p | 634778 |
| 23/06/2020 | 1.75p | 2.00p | 1.73p | 1.95p | 1112707 |
| 22/06/2020 | 1.60p | 1.80p | 1.58p | 1.75p | 764023 |
| 19/06/2020 | 1.60p | 1.70p | 1.58p | 1.58p | 54747 |
| 18/06/2020 | 1.60p | 1.70p | 1.56p | 1.60p | 126515 |
| 17/06/2020 | 1.60p | 1.70p | 1.60p | 1.60p | 136073 |
| 16/06/2020 | 1.63p | 1.75p | 1.54p | 1.60p | 175355 |
| 15/06/2020 | 1.70p | 1.74p | 1.60p | 1.63p | 483514 |
| 12/06/2020 | 1.75p | 1.75p | 1.65p | 1.70p | 653524 |
| 11/06/2020 | 1.70p | 1.90p | 1.60p | 1.70p | 1885955 |
| 10/06/2020 | 1.65p | 1.80p | 1.63p | 1.70p | 1350895 |
| 09/06/2020 | 1.58p | 1.70p | 1.50p | 1.65p | 1100827 |
| 08/06/2020 | 1.53p | 1.70p | 1.43p | 1.58p | 1122153 |
| 05/06/2020 | 1.55p | 1.60p | 1.48p | 1.53p | 268238 |
| 04/06/2020 | 1.58p | 1.62p | 1.48p | 1.55p | 730219 |
| 03/06/2020 | 1.63p | 1.65p | 1.50p | 1.58p | 515723 |
| 02/06/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 157578 |
| 01/06/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 254805 |
| 29/05/2020 | 1.63p | 1.64p | 1.55p | 1.63p | 633461 |
| 28/05/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 155107 |
| 27/05/2020 | 1.68p | 1.75p | 1.59p | 1.65p | 943039 |
| 26/05/2020 | 1.70p | 1.73p | 1.55p | 1.68p | 620858 |
| 25/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 220798 |
| 22/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 220798 |
| 21/05/2020 | 1.70p | 1.79p | 1.63p | 1.70p | 152808 |
| 20/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 491416 |
| 19/05/2020 | 1.70p | 1.73p | 1.60p | 1.70p | 83106 |
| 18/05/2020 | 1.70p | 1.80p | 1.62p | 1.70p | 966599 |
| 15/05/2020 | 1.70p | 1.75p | 1.63p | 1.70p | 323368 |
| 14/05/2020 | 1.58p | 1.80p | 1.58p | 1.68p | 637617 |
| 13/05/2020 | 1.53p | 1.65p | 1.50p | 1.58p | 255349 |
| 12/05/2020 | 1.53p | 1.60p | 1.50p | 1.53p | 43047 |
| 11/05/2020 | 1.53p | 1.60p | 1.50p | 1.53p | 667166 |
| 08/05/2020 | 1.53p | 1.60p | 1.48p | 1.53p | 910747 |
| 07/05/2020 | 1.53p | 1.60p | 1.48p | 1.53p | 910747 |
| 06/05/2020 | 1.58p | 1.65p | 1.50p | 1.53p | 323404 |
| 05/05/2020 | 1.58p | 1.65p | 1.50p | 1.58p | 515520 |
| 04/05/2020 | 1.58p | 1.62p | 1.49p | 1.58p | 669345 |
| 01/05/2020 | 1.58p | 1.60p | 1.50p | 1.58p | 227946 |
| 30/04/2020 | 1.70p | 1.70p | 1.50p | 1.58p | 701935 |
| 29/04/2020 | 1.70p | 1.70p | 1.63p | 1.70p | 228200 |
| 28/04/2020 | 1.70p | 1.70p | 1.54p | 1.70p | 249837 |
| 27/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 877484 |
| 24/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 94072 |
| 23/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 260841 |
| 22/04/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 328125 |
| 21/04/2020 | 1.75p | 1.80p | 1.60p | 1.70p | 535501 |
| 20/04/2020 | 1.55p | 1.80p | 1.54p | 1.75p | 882017 |
| 17/04/2020 | 1.50p | 1.68p | 1.48p | 1.55p | 227066 |
| 16/04/2020 | 1.38p | 1.70p | 1.38p | 1.50p | 1103988 |
| 15/04/2020 | 1.80p | 1.80p | 1.70p | 1.80p | 44769 |
| 14/04/2020 | 1.55p | 2.00p | 1.55p | 1.80p | 1639287 |
| 13/04/2020 | 1.58p | 1.63p | 1.55p | 1.55p | 479567 |
| 10/04/2020 | 1.58p | 1.63p | 1.55p | 1.55p | 479567 |
| 09/04/2020 | 1.58p | 1.63p | 1.55p | 1.55p | 479567 |
| 08/04/2020 | 1.53p | 1.95p | 1.53p | 1.65p | 5641089 |
| 07/04/2020 | 1.35p | 1.60p | 1.31p | 1.53p | 3468494 |
| 06/04/2020 | 1.20p | 1.30p | 1.13p | 1.20p | 211681 |
| 03/04/2020 | 1.20p | 1.24p | 1.10p | 1.20p | 277970 |
| 02/04/2020 | 1.20p | 1.31p | 1.11p | 1.20p | 1237961 |
| 01/04/2020 | 1.15p | 1.30p | 1.06p | 1.20p | 328713 |
| 31/03/2020 | 1.05p | 1.20p | 1.03p | 1.15p | 729694 |
| 30/03/2020 | 1.05p | 1.10p | 1.05p | 1.05p | 215283 |
| 27/03/2020 | 1.20p | 1.28p | 1.00p | 1.05p | 1790127 |
| 26/03/2020 | 1.10p | 1.28p | 1.01p | 1.20p | 556321 |
| 25/03/2020 | 1.08p | 1.23p | 1.01p | 1.10p | 855541 |
| 24/03/2020 | 1.08p | 1.20p | 1.08p | 1.08p | 179959 |
| 23/03/2020 | 1.05p | 1.20p | 0.90p | 1.08p | 293878 |
| 20/03/2020 | 1.10p | 1.20p | 1.00p | 1.10p | 2403126 |
| 19/03/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 279268 |
| 18/03/2020 | 1.35p | 1.37p | 0.80p | 1.10p | 1642904 |
| 17/03/2020 | 1.35p | 1.40p | 1.20p | 1.35p | 1210379 |
| 16/03/2020 | 1.45p | 1.48p | 1.35p | 1.35p | 969830 |
| 13/03/2020 | 1.45p | 1.48p | 1.40p | 1.45p | 1070243 |
| 12/03/2020 | 1.70p | 1.70p | 1.35p | 1.43p | 4213409 |
| 11/03/2020 | 1.63p | 1.85p | 1.50p | 1.73p | 650433 |
| 10/03/2020 | 1.58p | 1.81p | 1.55p | 1.63p | 625602 |
| 09/03/2020 | 1.45p | 1.53p | 1.40p | 1.53p | 803831 |
| 06/03/2020 | 1.58p | 1.65p | 1.48p | 1.60p | 1893733 |
| 05/03/2020 | 1.75p | 1.78p | 1.53p | 1.63p | 1790957 |
| 04/03/2020 | 1.75p | 1.83p | 1.53p | 1.75p | 4550845 |
| 03/03/2020 | 1.40p | 1.65p | 1.36p | 1.58p | 4108706 |
*Close Price adjusted for both dividends and splits