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
Kibo Energy (CDI) (KIBO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2017 | 4.88p | 5.08p | 4.88p | 5.00p | 670644 |
| 31/10/2017 | 5.25p | 5.25p | 4.67p | 4.88p | 1897910 |
| 30/10/2017 | 5.38p | 5.67p | 5.12p | 5.25p | 1179525 |
| 27/10/2017 | 4.88p | 5.93p | 4.88p | 5.38p | 5770124 |
| 26/10/2017 | 4.63p | 4.72p | 4.38p | 4.50p | 1274239 |
| 25/10/2017 | 4.88p | 4.90p | 4.52p | 4.63p | 978469 |
| 24/10/2017 | 4.88p | 4.90p | 4.68p | 4.88p | 1624135 |
| 23/10/2017 | 5.00p | 5.10p | 4.73p | 4.88p | 944106 |
| 20/10/2017 | 5.13p | 5.15p | 4.80p | 5.00p | 1115099 |
| 19/10/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 1678865 |
| 18/10/2017 | 5.25p | 5.40p | 5.10p | 5.25p | 611203 |
| 17/10/2017 | 5.38p | 5.50p | 5.17p | 5.25p | 265614 |
| 16/10/2017 | 5.63p | 5.63p | 5.26p | 5.38p | 741717 |
| 13/10/2017 | 5.50p | 5.63p | 5.25p | 5.63p | 1079451 |
| 12/10/2017 | 5.75p | 5.75p | 5.45p | 5.50p | 124000 |
| 11/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 534910 |
| 10/10/2017 | 6.00p | 6.00p | 5.50p | 5.75p | 173000 |
| 09/10/2017 | 5.50p | 6.13p | 5.50p | 6.00p | 1115274 |
| 06/10/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 305867 |
| 05/10/2017 | 5.38p | 5.75p | 5.25p | 5.50p | 979584 |
| 04/10/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 376157 |
| 03/10/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 687661 |
| 02/10/2017 | 5.38p | 5.75p | 5.38p | 5.38p | 622670 |
| 29/09/2017 | 5.50p | 5.63p | 5.38p | 5.38p | 600891 |
| 28/09/2017 | 5.25p | 5.88p | 5.38p | 5.50p | 1831526 |
| 27/09/2017 | 4.88p | 5.38p | 4.88p | 5.38p | 2025066 |
| 26/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 731302 |
| 25/09/2017 | 5.25p | 5.25p | 4.88p | 4.88p | 1558371 |
| 22/09/2017 | 5.13p | 5.25p | 4.88p | 5.25p | 1561489 |
| 21/09/2017 | 5.25p | 5.25p | 4.88p | 5.13p | 1074184 |
| 20/09/2017 | 5.38p | 5.38p | 5.13p | 5.25p | 2339608 |
| 19/09/2017 | 5.75p | 5.75p | 5.38p | 5.38p | 740775 |
| 18/09/2017 | 5.25p | 6.25p | 5.25p | 5.75p | 3143727 |
| 15/09/2017 | 5.25p | 5.25p | 5.13p | 5.25p | 736634 |
| 14/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 29356 |
| 13/09/2017 | 5.63p | 5.63p | 5.25p | 5.25p | 268709 |
| 12/09/2017 | 5.38p | 5.63p | 5.25p | 5.63p | 207858 |
| 11/09/2017 | 5.75p | 5.75p | 5.25p | 5.38p | 472678 |
| 08/09/2017 | 5.75p | 5.88p | 5.75p | 5.75p | 430638 |
| 07/09/2017 | 5.38p | 5.88p | 5.38p | 5.75p | 1238699 |
| 06/09/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 31493 |
| 05/09/2017 | 5.38p | 5.38p | 5.13p | 5.38p | 1547969 |
| 04/09/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 779787 |
| 01/09/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 549511 |
| 31/08/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 656191 |
| 30/08/2017 | 5.50p | 5.88p | 5.50p | 5.50p | 912411 |
| 29/08/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 981039 |
| 25/08/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 1169568 |
| 24/08/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 366304 |
| 23/08/2017 | 5.38p | 5.75p | 5.38p | 5.63p | 453103 |
| 22/08/2017 | 5.75p | 5.75p | 5.38p | 5.38p | 1442414 |
| 21/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 241492 |
| 18/08/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 55949 |
| 17/08/2017 | 5.88p | 5.88p | 5.50p | 5.88p | 1502519 |
| 16/08/2017 | 5.75p | 6.00p | 5.75p | 5.88p | 231223 |
| 15/08/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 639483 |
| 14/08/2017 | 5.50p | 6.13p | 5.50p | 6.00p | 1928624 |
| 11/08/2017 | 5.63p | 5.88p | 5.38p | 5.50p | 637848 |
| 10/08/2017 | 5.63p | 6.00p | 5.63p | 5.63p | 1034705 |
| 09/08/2017 | 5.75p | 5.75p | 5.50p | 5.63p | 538710 |
| 08/08/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 550544 |
| 07/08/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 357237 |
| 04/08/2017 | 5.75p | 6.13p | 5.75p | 5.75p | 1145156 |
| 03/08/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 474258 |
| 02/08/2017 | 5.38p | 5.88p | 5.38p | 5.75p | 2686069 |
| 01/08/2017 | 5.50p | 5.50p | 5.25p | 5.38p | 1768229 |
| 31/07/2017 | 5.38p | 5.63p | 5.25p | 5.50p | 1735969 |
| 28/07/2017 | 5.13p | 5.63p | 5.13p | 5.38p | 1717867 |
| 27/07/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 645169 |
| 26/07/2017 | 4.75p | 5.50p | 4.63p | 5.38p | 3481215 |
| 25/07/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 389744 |
| 24/07/2017 | 4.63p | 4.88p | 4.63p | 4.88p | 484537 |
| 21/07/2017 | 4.75p | 4.75p | 4.50p | 4.63p | 494792 |
| 20/07/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 300552 |
| 19/07/2017 | 4.63p | 5.13p | 4.63p | 5.00p | 519114 |
| 18/07/2017 | 4.63p | 5.00p | 4.63p | 4.63p | 335751 |
| 17/07/2017 | 4.63p | 5.00p | 4.63p | 5.00p | 6330 |
| 14/07/2017 | 4.50p | 4.75p | 4.50p | 4.63p | 1676293 |
| 13/07/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 31667 |
| 12/07/2017 | 4.75p | 4.75p | 4.38p | 4.50p | 454819 |
| 11/07/2017 | 4.50p | 4.75p | 4.25p | 4.75p | 1868512 |
| 10/07/2017 | 4.25p | 4.75p | 4.25p | 4.50p | 1125291 |
| 07/07/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 441047 |
| 06/07/2017 | 4.75p | 4.75p | 4.38p | 4.38p | 524263 |
| 05/07/2017 | 4.25p | 4.75p | 4.25p | 4.75p | 1807749 |
| 04/07/2017 | 4.75p | 4.75p | 4.13p | 4.25p | 2742365 |
| 03/07/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 424899 |
| 30/06/2017 | 4.75p | 5.13p | 4.75p | 4.88p | 946399 |
| 29/06/2017 | 4.75p | 4.75p | 4.63p | 4.75p | 895550 |
| 28/06/2017 | 4.88p | 4.88p | 4.75p | 4.75p | 618679 |
| 27/06/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 228672 |
| 26/06/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 2339794 |
| 23/06/2017 | 5.13p | 5.13p | 4.88p | 5.13p | 1036654 |
| 22/06/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 0 |
| 21/06/2017 | 5.13p | 5.13p | 4.75p | 4.88p | 0 |
| 20/06/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 0 |
| 19/06/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/06/2017 | 5.25p | 5.50p | 5.11p | 5.38p | 464976 |
| 15/06/2017 | 5.75p | 5.75p | 5.08p | 5.25p | 746971 |
| 14/06/2017 | 5.00p | 5.48p | 4.75p | 5.38p | 992187 |
| 13/06/2017 | 5.00p | 5.00p | 4.53p | 5.00p | 1029226 |
| 12/06/2017 | 5.25p | 5.25p | 4.65p | 5.00p | 2406585 |
| 09/06/2017 | 5.13p | 5.33p | 4.83p | 5.25p | 993192 |
| 08/06/2017 | 5.13p | 5.38p | 4.75p | 5.38p | 944008 |
| 07/06/2017 | 5.25p | 5.25p | 4.86p | 5.13p | 1404337 |
| 06/06/2017 | 5.25p | 5.33p | 5.11p | 5.25p | 159655 |
| 05/06/2017 | 5.38p | 5.48p | 5.13p | 5.25p | 940412 |
| 02/06/2017 | 5.63p | 5.67p | 5.22p | 5.38p | 887584 |
| 01/06/2017 | 5.13p | 5.68p | 5.13p | 5.63p | 654868 |
| 31/05/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 887793 |
| 30/05/2017 | 5.25p | 5.25p | 4.88p | 5.13p | 2389074 |
| 26/05/2017 | 5.25p | 5.68p | 5.16p | 5.25p | 882499 |
| 25/05/2017 | 5.50p | 5.50p | 5.14p | 5.25p | 830940 |
| 24/05/2017 | 5.38p | 5.73p | 5.33p | 5.50p | 177708 |
| 23/05/2017 | 5.25p | 5.50p | 5.00p | 5.38p | 1149782 |
| 22/05/2017 | 5.50p | 5.50p | 5.21p | 5.25p | 279345 |
| 19/05/2017 | 5.38p | 5.50p | 5.28p | 5.50p | 273025 |
| 18/05/2017 | 5.63p | 5.63p | 5.26p | 5.38p | 1239058 |
| 17/05/2017 | 5.25p | 5.84p | 5.07p | 5.63p | 2770828 |
| 16/05/2017 | 5.00p | 5.50p | 4.96p | 5.25p | 1271117 |
| 15/05/2017 | 5.13p | 5.22p | 4.25p | 5.00p | 3834326 |
| 12/05/2017 | 4.38p | 5.19p | 4.38p | 5.13p | 1540886 |
| 11/05/2017 | 4.50p | 4.64p | 4.27p | 4.38p | 432038 |
| 10/05/2017 | 4.38p | 4.57p | 4.31p | 4.50p | 305845 |
| 09/05/2017 | 4.38p | 4.50p | 4.27p | 4.38p | 974190 |
| 08/05/2017 | 4.63p | 4.67p | 4.26p | 4.50p | 606533 |
| 05/05/2017 | 4.88p | 5.25p | 4.31p | 4.63p | 761773 |
| 04/05/2017 | 4.75p | 4.88p | 4.38p | 4.88p | 1388698 |
| 03/05/2017 | 5.00p | 5.00p | 4.57p | 4.75p | 535467 |
| 02/05/2017 | 4.63p | 5.00p | 4.63p | 5.00p | 346002 |
| 28/04/2017 | 4.75p | 4.94p | 4.63p | 4.63p | 804612 |
| 27/04/2017 | 4.88p | 4.88p | 4.63p | 4.75p | 98552 |
| 26/04/2017 | 5.00p | 5.05p | 4.75p | 4.88p | 1623829 |
| 25/04/2017 | 5.13p | 5.14p | 4.88p | 4.88p | 1893609 |
| 24/04/2017 | 5.50p | 5.50p | 5.00p | 5.13p | 1225031 |
| 21/04/2017 | 5.63p | 5.64p | 5.20p | 5.50p | 1561996 |
| 20/04/2017 | 5.13p | 5.74p | 5.13p | 5.63p | 1542755 |
| 19/04/2017 | 5.25p | 5.33p | 5.02p | 5.13p | 1244776 |
| 18/04/2017 | 5.75p | 5.75p | 5.17p | 5.25p | 1801733 |
| 13/04/2017 | 6.13p | 6.13p | 5.51p | 5.75p | 1137552 |
| 12/04/2017 | 6.25p | 6.45p | 5.72p | 6.13p | 2701834 |
| 11/04/2017 | 6.00p | 6.50p | 6.00p | 6.25p | 1171662 |
| 10/04/2017 | 6.13p | 6.90p | 5.92p | 6.00p | 910028 |
| 07/04/2017 | 6.50p | 6.75p | 5.75p | 6.13p | 3886025 |
| 06/04/2017 | 5.75p | 6.75p | 5.75p | 6.63p | 7737241 |
| 05/04/2017 | 5.25p | 6.00p | 5.25p | 5.75p | 1446449 |
| 04/04/2017 | 4.50p | 5.25p | 4.50p | 5.25p | 2332647 |
| 03/04/2017 | 4.13p | 4.70p | 4.13p | 4.50p | 1119434 |
| 31/03/2017 | 4.25p | 4.28p | 4.00p | 4.13p | 640574 |
| 30/03/2017 | 4.50p | 4.50p | 3.89p | 4.25p | 4784211 |
| 29/03/2017 | 4.75p | 5.00p | 4.35p | 4.38p | 518146 |
| 28/03/2017 | 4.75p | 4.80p | 4.51p | 4.75p | 371074 |
| 27/03/2017 | 4.75p | 4.90p | 4.50p | 4.75p | 2395478 |
| 24/03/2017 | 4.75p | 5.10p | 4.53p | 4.75p | 939531 |
| 23/03/2017 | 4.88p | 4.88p | 4.39p | 4.75p | 456708 |
| 22/03/2017 | 4.75p | 4.88p | 4.28p | 4.88p | 2159267 |
| 21/03/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 1195521 |
| 20/03/2017 | 4.88p | 4.88p | 4.17p | 4.88p | 4430768 |
| 17/03/2017 | 4.88p | 4.88p | 4.69p | 4.88p | 929901 |
| 16/03/2017 | 5.13p | 5.13p | 4.81p | 4.88p | 775321 |
| 15/03/2017 | 5.25p | 5.40p | 4.83p | 5.13p | 347067 |
| 14/03/2017 | 4.88p | 5.50p | 4.71p | 5.25p | 1989135 |
| 13/03/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 834162 |
| 10/03/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 1092664 |
| 09/03/2017 | 5.00p | 5.00p | 4.81p | 5.00p | 152077 |
| 08/03/2017 | 5.13p | 5.20p | 4.78p | 5.00p | 548519 |
| 07/03/2017 | 5.13p | 5.22p | 4.75p | 5.13p | 562242 |
| 06/03/2017 | 5.00p | 5.13p | 4.63p | 5.13p | 1118279 |
| 03/03/2017 | 5.13p | 5.13p | 4.76p | 5.00p | 2036011 |
| 02/03/2017 | 5.25p | 5.64p | 4.90p | 5.13p | 954456 |
| 01/03/2017 | 4.88p | 5.50p | 4.62p | 5.25p | 1255369 |
| 28/02/2017 | 4.63p | 4.88p | 4.60p | 4.88p | 1055292 |
| 27/02/2017 | 4.63p | 4.68p | 4.56p | 4.63p | 923699 |
| 24/02/2017 | 4.63p | 4.95p | 4.56p | 4.63p | 1183357 |
| 23/02/2017 | 4.88p | 4.90p | 4.58p | 4.63p | 1603290 |
| 22/02/2017 | 5.00p | 5.00p | 4.58p | 4.88p | 948020 |
| 21/02/2017 | 5.00p | 5.05p | 4.76p | 5.00p | 661514 |
| 20/02/2017 | 5.13p | 5.23p | 4.37p | 5.00p | 2135014 |
| 17/02/2017 | 5.00p | 5.15p | 4.75p | 5.00p | 434422 |
| 16/02/2017 | 5.13p | 5.20p | 4.73p | 5.00p | 781304 |
| 15/02/2017 | 5.13p | 5.35p | 4.76p | 5.13p | 2389550 |
| 14/02/2017 | 4.88p | 5.15p | 4.78p | 5.13p | 905104 |
| 13/02/2017 | 5.00p | 5.00p | 4.50p | 4.88p | 1651947 |
| 10/02/2017 | 5.13p | 5.20p | 4.84p | 5.00p | 1704238 |
| 09/02/2017 | 5.38p | 5.63p | 5.01p | 5.13p | 2006280 |
| 08/02/2017 | 5.50p | 5.61p | 5.38p | 5.38p | 461672 |
| 07/02/2017 | 5.63p | 5.68p | 5.41p | 5.50p | 920388 |
| 06/02/2017 | 5.63p | 5.75p | 5.51p | 5.63p | 1062048 |
| 03/02/2017 | 5.88p | 5.90p | 5.63p | 5.63p | 1713169 |
| 02/02/2017 | 6.13p | 6.13p | 5.70p | 5.88p | 1003258 |
| 01/02/2017 | 5.75p | 6.13p | 5.68p | 6.13p | 859453 |
| 31/01/2017 | 6.25p | 6.25p | 5.75p | 5.75p | 983401 |
| 30/01/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 688628 |
| 27/01/2017 | 6.25p | 6.25p | 5.78p | 6.25p | 1230470 |
| 26/01/2017 | 5.75p | 6.50p | 5.75p | 6.25p | 2042393 |
| 25/01/2017 | 5.88p | 5.90p | 5.58p | 5.75p | 1090451 |
| 24/01/2017 | 6.00p | 6.00p | 5.78p | 5.88p | 472451 |
| 23/01/2017 | 6.38p | 6.73p | 5.88p | 6.00p | 1285303 |
| 20/01/2017 | 5.75p | 6.00p | 5.56p | 6.00p | 1029759 |
| 19/01/2017 | 5.88p | 6.10p | 5.66p | 5.75p | 1111816 |
*Close Price adjusted for both dividends and splits