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
Lexington Gold Ltd (DI) (LEX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 5.85p | 6.20p | 5.85p | 5.90p | 306518 |
| 25/04/2023 | 5.75p | 6.00p | 5.64p | 5.85p | 248918 |
| 24/04/2023 | 5.30p | 6.00p | 5.30p | 5.75p | 974722 |
| 21/04/2023 | 5.25p | 5.56p | 5.00p | 5.30p | 1278969 |
| 20/04/2023 | 5.65p | 5.88p | 5.15p | 5.35p | 599620 |
| 19/04/2023 | 5.35p | 5.90p | 5.20p | 5.60p | 610185 |
| 18/04/2023 | 5.35p | 5.48p | 5.27p | 5.35p | 170212 |
| 17/04/2023 | 5.35p | 5.40p | 5.22p | 5.35p | 107966 |
| 14/04/2023 | 5.35p | 5.43p | 5.27p | 5.35p | 45459 |
| 13/04/2023 | 5.25p | 5.50p | 5.10p | 5.35p | 709765 |
| 12/04/2023 | 4.80p | 5.30p | 4.74p | 5.30p | 603107 |
| 11/04/2023 | 4.80p | 4.80p | 4.71p | 4.80p | 24549 |
| 06/04/2023 | 4.80p | 4.80p | 4.72p | 4.80p | 5000 |
| 05/04/2023 | 5.15p | 5.35p | 4.71p | 4.80p | 651553 |
| 04/04/2023 | 5.00p | 5.00p | 4.80p | 5.00p | 267292 |
| 03/04/2023 | 4.85p | 5.10p | 4.77p | 5.00p | 779854 |
| 31/03/2023 | 4.85p | 4.85p | 4.75p | 4.85p | 12000 |
| 30/03/2023 | 5.10p | 5.15p | 4.76p | 4.85p | 231729 |
| 29/03/2023 | 5.20p | 5.20p | 4.90p | 5.10p | 110348 |
| 28/03/2023 | 5.20p | 5.22p | 5.00p | 5.20p | 45659 |
| 27/03/2023 | 5.25p | 5.40p | 5.00p | 5.20p | 383235 |
| 24/03/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 32000 |
| 23/03/2023 | 5.25p | 5.25p | 5.03p | 5.25p | 8326 |
| 22/03/2023 | 5.25p | 5.45p | 5.13p | 5.25p | 228211 |
| 21/03/2023 | 5.50p | 5.50p | 5.25p | 5.25p | 769330 |
| 20/03/2023 | 5.25p | 5.50p | 5.05p | 5.50p | 284323 |
| 17/03/2023 | 5.05p | 5.40p | 5.05p | 5.25p | 567088 |
| 16/03/2023 | 4.85p | 5.30p | 4.85p | 5.05p | 1242499 |
| 15/03/2023 | 4.85p | 4.95p | 4.72p | 4.85p | 327569 |
| 14/03/2023 | 4.55p | 4.95p | 4.55p | 4.85p | 1323762 |
| 13/03/2023 | 4.65p | 4.67p | 4.55p | 4.55p | 84080 |
| 10/03/2023 | 4.70p | 4.70p | 4.60p | 4.65p | 39635 |
| 09/03/2023 | 4.75p | 4.75p | 4.71p | 4.75p | 300000 |
| 08/03/2023 | 4.70p | 4.80p | 4.60p | 4.75p | 692661 |
| 07/03/2023 | 4.80p | 4.80p | 4.60p | 4.70p | 529736 |
| 06/03/2023 | 4.85p | 4.99p | 4.60p | 4.64p | 1350561 |
| 03/03/2023 | 5.20p | 5.20p | 4.71p | 4.85p | 309960 |
| 02/03/2023 | 5.10p | 5.20p | 5.01p | 5.20p | 179032 |
| 01/03/2023 | 5.10p | 5.17p | 5.01p | 5.10p | 46046 |
| 28/02/2023 | 5.10p | 5.20p | 4.76p | 5.10p | 952790 |
| 27/02/2023 | 5.25p | 5.25p | 5.00p | 5.10p | 372778 |
| 24/02/2023 | 5.25p | 5.34p | 5.25p | 5.25p | 467 |
| 23/02/2023 | 5.25p | 5.35p | 5.25p | 5.25p | 250000 |
| 22/02/2023 | 5.25p | 5.25p | 5.19p | 5.25p | 30000 |
| 21/02/2023 | 5.50p | 5.50p | 5.15p | 5.25p | 482705 |
| 20/02/2023 | 5.50p | 5.57p | 5.25p | 5.50p | 5564 |
| 17/02/2023 | 5.50p | 5.59p | 5.30p | 5.50p | 32777 |
| 16/02/2023 | 5.50p | 5.50p | 5.27p | 5.50p | 84 |
| 15/02/2023 | 5.50p | 5.50p | 5.27p | 5.50p | 100237 |
| 14/02/2023 | 5.50p | 5.62p | 5.39p | 5.50p | 7580 |
| 13/02/2023 | 5.50p | 5.74p | 5.39p | 5.50p | 102994 |
| 10/02/2023 | 5.38p | 5.70p | 5.35p | 5.70p | 48624 |
| 09/02/2023 | 5.25p | 5.50p | 5.04p | 5.38p | 1445053 |
| 08/02/2023 | 5.25p | 5.25p | 5.04p | 5.25p | 322800 |
| 07/02/2023 | 5.25p | 5.29p | 5.03p | 5.25p | 116544 |
| 06/02/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 2984 |
| 03/02/2023 | 5.25p | 5.25p | 5.05p | 5.20p | 215193 |
| 02/02/2023 | 5.15p | 5.28p | 5.02p | 5.25p | 311138 |
| 01/02/2023 | 5.15p | 5.26p | 5.15p | 5.15p | 195512 |
| 31/01/2023 | 5.05p | 5.27p | 5.02p | 5.15p | 718294 |
| 30/01/2023 | 5.15p | 5.15p | 4.90p | 5.05p | 1567058 |
| 27/01/2023 | 5.15p | 5.25p | 5.05p | 5.15p | 803025 |
| 26/01/2023 | 5.15p | 5.29p | 5.15p | 5.15p | 126520 |
| 25/01/2023 | 5.25p | 5.47p | 5.11p | 5.15p | 271576 |
| 24/01/2023 | 5.35p | 5.47p | 5.25p | 5.25p | 204325 |
| 23/01/2023 | 5.35p | 5.49p | 5.33p | 5.35p | 375375 |
| 20/01/2023 | 5.40p | 5.40p | 5.26p | 5.40p | 207026 |
| 19/01/2023 | 5.40p | 5.60p | 5.30p | 5.60p | 375632 |
| 18/01/2023 | 5.55p | 5.70p | 5.33p | 5.40p | 1281020 |
| 17/01/2023 | 5.55p | 5.55p | 5.42p | 5.55p | 9818 |
| 16/01/2023 | 5.50p | 5.59p | 5.30p | 5.55p | 21686 |
| 13/01/2023 | 5.50p | 5.54p | 5.30p | 5.50p | 175454 |
| 12/01/2023 | 5.50p | 5.65p | 5.30p | 5.50p | 507825 |
| 11/01/2023 | 5.15p | 5.70p | 5.15p | 5.50p | 885933 |
| 10/01/2023 | 5.15p | 5.30p | 5.03p | 5.15p | 711721 |
| 09/01/2023 | 5.00p | 5.20p | 5.00p | 5.15p | 1185297 |
| 06/01/2023 | 4.95p | 5.09p | 4.95p | 5.00p | 226355 |
| 05/01/2023 | 5.15p | 5.15p | 4.72p | 4.95p | 336946 |
| 04/01/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 40287 |
| 03/01/2023 | 5.35p | 5.48p | 5.10p | 5.15p | 350403 |
| 30/12/2022 | 5.60p | 5.60p | 5.20p | 5.35p | 67851 |
| 29/12/2022 | 5.60p | 5.60p | 5.20p | 5.60p | 59114 |
| 28/12/2022 | 5.55p | 5.60p | 5.21p | 5.60p | 16588 |
| 23/12/2022 | 5.60p | 5.60p | 5.33p | 5.60p | 500364 |
| 22/12/2022 | 5.60p | 5.60p | 5.49p | 5.60p | 262 |
| 21/12/2022 | 5.65p | 5.65p | 5.30p | 5.65p | 183369 |
| 20/12/2022 | 5.65p | 5.65p | 5.42p | 5.65p | 46385 |
| 19/12/2022 | 5.65p | 5.65p | 5.50p | 5.65p | 118394 |
| 16/12/2022 | 5.65p | 5.65p | 5.55p | 5.65p | 40840 |
| 15/12/2022 | 5.65p | 5.65p | 5.42p | 5.65p | 6039 |
| 14/12/2022 | 5.65p | 5.65p | 5.30p | 5.65p | 880 |
| 13/12/2022 | 5.65p | 5.83p | 5.65p | 5.65p | 0 |
| 12/12/2022 | 5.65p | 5.65p | 5.40p | 5.65p | 9644 |
| 09/12/2022 | 5.65p | 6.00p | 5.40p | 5.65p | 56311 |
| 08/12/2022 | 5.65p | 5.65p | 5.40p | 5.65p | 40534 |
| 07/12/2022 | 5.60p | 5.75p | 5.60p | 5.65p | 137027 |
| 06/12/2022 | 5.05p | 5.50p | 5.00p | 5.50p | 959770 |
| 05/12/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 5600 |
| 02/12/2022 | 5.05p | 5.05p | 4.80p | 5.05p | 20055 |
| 01/12/2022 | 5.05p | 5.05p | 4.81p | 5.05p | 2096 |
| 30/11/2022 | 5.15p | 5.24p | 4.81p | 5.05p | 887936 |
| 29/11/2022 | 5.15p | 5.15p | 4.80p | 5.15p | 452839 |
| 28/11/2022 | 5.25p | 5.25p | 5.00p | 5.15p | 323205 |
| 25/11/2022 | 5.25p | 5.50p | 5.13p | 5.25p | 2086 |
| 24/11/2022 | 5.40p | 5.40p | 5.15p | 5.25p | 20000 |
| 23/11/2022 | 5.40p | 5.50p | 5.30p | 5.40p | 91748 |
| 22/11/2022 | 5.40p | 5.50p | 5.30p | 5.40p | 12297 |
| 21/11/2022 | 5.75p | 5.75p | 5.30p | 5.40p | 256636 |
| 18/11/2022 | 5.75p | 5.75p | 5.51p | 5.75p | 206506 |
| 17/11/2022 | 5.85p | 6.15p | 5.55p | 5.75p | 237927 |
| 16/11/2022 | 6.25p | 6.25p | 5.76p | 5.85p | 493724 |
| 15/11/2022 | 6.25p | 6.43p | 6.07p | 6.25p | 294649 |
| 14/11/2022 | 6.75p | 6.75p | 6.19p | 6.25p | 921265 |
| 11/11/2022 | 6.30p | 6.75p | 6.20p | 6.48p | 1255837 |
| 10/11/2022 | 6.35p | 6.50p | 6.25p | 6.35p | 364098 |
| 09/11/2022 | 6.40p | 6.50p | 6.29p | 6.35p | 48852 |
| 08/11/2022 | 6.25p | 6.50p | 6.20p | 6.35p | 602719 |
| 07/11/2022 | 6.30p | 6.50p | 6.10p | 6.25p | 145729 |
| 04/11/2022 | 5.80p | 6.45p | 5.80p | 6.25p | 1230049 |
| 03/11/2022 | 5.35p | 6.00p | 5.20p | 5.80p | 913783 |
| 02/11/2022 | 5.05p | 5.43p | 5.05p | 5.35p | 730779 |
| 01/11/2022 | 4.90p | 5.10p | 4.86p | 5.05p | 166094 |
| 31/10/2022 | 5.10p | 5.10p | 4.84p | 4.90p | 340479 |
| 28/10/2022 | 5.10p | 5.12p | 4.90p | 5.10p | 413020 |
| 27/10/2022 | 5.15p | 5.15p | 4.90p | 5.10p | 79358 |
| 26/10/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 19462 |
| 25/10/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 20190 |
| 24/10/2022 | 5.15p | 5.15p | 5.01p | 5.15p | 96707 |
| 21/10/2022 | 5.20p | 5.20p | 5.00p | 5.15p | 28037 |
| 20/10/2022 | 5.20p | 5.20p | 5.00p | 5.20p | 26238 |
| 19/10/2022 | 5.25p | 5.25p | 5.00p | 5.20p | 389740 |
| 18/10/2022 | 5.25p | 5.47p | 5.14p | 5.25p | 140230 |
| 17/10/2022 | 5.15p | 5.50p | 4.76p | 5.25p | 924311 |
| 14/10/2022 | 5.15p | 5.30p | 5.06p | 5.20p | 372284 |
| 13/10/2022 | 5.15p | 5.17p | 5.06p | 5.15p | 303882 |
| 12/10/2022 | 5.40p | 5.65p | 4.90p | 5.20p | 3482481 |
| 11/10/2022 | 4.75p | 5.40p | 4.66p | 5.40p | 569057 |
| 10/10/2022 | 4.10p | 4.70p | 4.10p | 4.70p | 466766 |
| 07/10/2022 | 3.65p | 4.20p | 3.59p | 4.15p | 706364 |
| 06/10/2022 | 3.65p | 3.65p | 3.53p | 3.65p | 48364 |
| 05/10/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 11025 |
| 04/10/2022 | 3.65p | 3.80p | 3.59p | 3.65p | 76676 |
| 03/10/2022 | 3.65p | 3.80p | 3.58p | 3.65p | 1902 |
| 30/09/2022 | 3.70p | 3.80p | 3.59p | 3.65p | 39656 |
| 29/09/2022 | 3.65p | 3.80p | 3.61p | 3.65p | 47224 |
| 28/09/2022 | 3.70p | 3.80p | 3.50p | 3.65p | 82865 |
| 27/09/2022 | 3.80p | 3.90p | 3.66p | 3.75p | 994029 |
| 26/09/2022 | 3.80p | 3.90p | 3.72p | 3.80p | 589526 |
| 23/09/2022 | 3.70p | 3.90p | 3.63p | 3.75p | 497633 |
| 22/09/2022 | 3.60p | 3.90p | 3.55p | 3.70p | 447825 |
| 21/09/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 65611 |
| 20/09/2022 | 3.45p | 3.70p | 3.39p | 3.60p | 352517 |
| 19/09/2022 | 3.45p | 3.45p | 3.39p | 3.45p | 5434 |
| 16/09/2022 | 3.45p | 3.45p | 3.39p | 3.45p | 5434 |
| 15/09/2022 | 3.45p | 3.70p | 3.39p | 3.45p | 29635 |
| 14/09/2022 | 3.35p | 3.70p | 3.35p | 3.45p | 125739 |
| 13/09/2022 | 3.35p | 3.50p | 3.31p | 3.35p | 256910 |
| 12/09/2022 | 3.15p | 3.48p | 3.07p | 3.35p | 461173 |
| 09/09/2022 | 3.15p | 3.29p | 3.15p | 3.15p | 150000 |
| 08/09/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 07/09/2022 | 3.15p | 3.27p | 3.15p | 3.15p | 376837 |
| 06/09/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/09/2022 | 3.15p | 3.19p | 3.03p | 3.15p | 319384 |
| 02/09/2022 | 3.15p | 3.24p | 3.01p | 3.15p | 383163 |
| 01/09/2022 | 3.15p | 3.24p | 3.01p | 3.15p | 451543 |
| 31/08/2022 | 3.15p | 3.25p | 3.00p | 3.15p | 263419 |
| 30/08/2022 | 3.20p | 3.29p | 3.01p | 3.15p | 242735 |
| 29/08/2022 | 3.20p | 3.35p | 3.01p | 3.20p | 1688 |
| 26/08/2022 | 3.20p | 3.35p | 3.01p | 3.20p | 1688 |
| 25/08/2022 | 3.20p | 3.37p | 3.01p | 3.20p | 146359 |
| 24/08/2022 | 3.00p | 3.37p | 3.00p | 3.20p | 204643 |
| 23/08/2022 | 3.00p | 3.10p | 2.91p | 3.00p | 442099 |
| 22/08/2022 | 3.05p | 3.10p | 2.97p | 3.00p | 574353 |
| 19/08/2022 | 3.05p | 3.10p | 3.00p | 3.10p | 168028 |
| 18/08/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 8773 |
| 17/08/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 74434 |
| 16/08/2022 | 3.10p | 3.10p | 3.01p | 3.10p | 51869 |
| 15/08/2022 | 3.10p | 3.10p | 3.05p | 3.10p | 50106 |
| 12/08/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 407714 |
| 11/08/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 10/08/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 12056 |
| 09/08/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 622 |
| 08/08/2022 | 3.10p | 3.12p | 3.00p | 3.10p | 103478 |
| 05/08/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 04/08/2022 | 2.85p | 2.90p | 2.80p | 2.85p | 220011 |
| 03/08/2022 | 2.85p | 2.86p | 2.80p | 2.85p | 22194 |
| 02/08/2022 | 2.85p | 2.86p | 2.82p | 2.85p | 40899 |
| 01/08/2022 | 2.95p | 2.95p | 2.85p | 2.85p | 10872 |
| 29/07/2022 | 2.85p | 2.86p | 2.82p | 2.85p | 7116 |
| 28/07/2022 | 2.80p | 2.86p | 2.80p | 2.85p | 174 |
| 27/07/2022 | 2.80p | 2.86p | 2.80p | 2.85p | 2296 |
| 26/07/2022 | 2.95p | 2.95p | 2.82p | 2.85p | 63194 |
| 25/07/2022 | 3.05p | 3.18p | 2.90p | 2.95p | 412175 |
| 22/07/2022 | 3.15p | 3.18p | 3.03p | 3.05p | 62132 |
| 21/07/2022 | 3.10p | 3.30p | 3.01p | 3.10p | 1593469 |
| 20/07/2022 | 2.85p | 3.20p | 2.85p | 3.10p | 1257684 |
| 19/07/2022 | 2.85p | 2.98p | 2.77p | 2.85p | 975359 |
| 18/07/2022 | 2.85p | 2.98p | 2.85p | 2.85p | 354900 |
| 15/07/2022 | 2.85p | 2.86p | 2.85p | 2.85p | 1047 |
| 14/07/2022 | 2.85p | 2.85p | 2.70p | 2.85p | 255282 |
*Close Price adjusted for both dividends and splits