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 |
|---|---|---|---|---|---|
| 05/10/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/10/2021 | 3.75p | 3.75p | 3.58p | 3.75p | 10696 |
| 01/10/2021 | 3.75p | 3.90p | 3.75p | 3.75p | 12500 |
| 30/09/2021 | 3.95p | 3.95p | 3.75p | 3.75p | 526961 |
| 29/09/2021 | 4.10p | 4.10p | 3.90p | 3.95p | 450301 |
| 28/09/2021 | 4.35p | 4.40p | 3.90p | 4.32p | 854112 |
| 27/09/2021 | 4.45p | 4.45p | 4.20p | 4.35p | 150979 |
| 24/09/2021 | 4.50p | 4.50p | 4.30p | 4.45p | 24984 |
| 23/09/2021 | 4.75p | 4.95p | 4.30p | 4.50p | 2868028 |
| 22/09/2021 | 4.25p | 4.80p | 4.25p | 4.55p | 1962245 |
| 21/09/2021 | 4.35p | 4.35p | 4.01p | 4.25p | 470828 |
| 20/09/2021 | 4.40p | 4.40p | 4.31p | 4.35p | 643221 |
| 17/09/2021 | 4.40p | 4.50p | 4.40p | 4.40p | 250444 |
| 16/09/2021 | 4.35p | 4.50p | 4.31p | 4.40p | 736701 |
| 15/09/2021 | 4.20p | 4.49p | 4.10p | 4.35p | 3016709 |
| 14/09/2021 | 4.20p | 4.31p | 4.01p | 4.20p | 250332 |
| 13/09/2021 | 4.25p | 4.25p | 4.00p | 4.20p | 185340 |
| 10/09/2021 | 4.20p | 4.20p | 4.03p | 4.20p | 1120 |
| 09/09/2021 | 4.20p | 4.35p | 4.03p | 4.20p | 102532 |
| 08/09/2021 | 4.20p | 4.33p | 4.04p | 4.20p | 60607 |
| 07/09/2021 | 4.35p | 4.48p | 4.04p | 4.20p | 328896 |
| 06/09/2021 | 3.60p | 4.50p | 3.60p | 4.35p | 861331 |
| 03/09/2021 | 3.60p | 3.67p | 3.60p | 3.60p | 34731 |
| 02/09/2021 | 3.60p | 3.67p | 3.60p | 3.60p | 8000 |
| 01/09/2021 | 3.60p | 3.62p | 3.60p | 3.60p | 6381 |
| 31/08/2021 | 3.75p | 3.75p | 3.60p | 3.60p | 411919 |
| 30/08/2021 | 3.75p | 3.88p | 3.75p | 3.75p | 64207 |
| 27/08/2021 | 3.75p | 3.88p | 3.75p | 3.75p | 64207 |
| 26/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/08/2021 | 3.65p | 3.90p | 3.62p | 3.75p | 87651 |
| 24/08/2021 | 3.75p | 3.80p | 3.52p | 3.65p | 113210 |
| 23/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/08/2021 | 3.75p | 3.75p | 3.52p | 3.75p | 8312 |
| 19/08/2021 | 3.75p | 3.82p | 3.75p | 3.75p | 8429 |
| 18/08/2021 | 3.75p | 3.82p | 3.75p | 3.75p | 10000 |
| 17/08/2021 | 3.75p | 3.75p | 3.59p | 3.75p | 56658 |
| 16/08/2021 | 3.75p | 3.75p | 3.63p | 3.75p | 101000 |
| 13/08/2021 | 3.75p | 3.93p | 3.60p | 3.75p | 23810 |
| 12/08/2021 | 3.75p | 3.95p | 3.58p | 3.75p | 20800 |
| 11/08/2021 | 4.00p | 4.00p | 3.75p | 3.75p | 150000 |
| 10/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/08/2021 | 4.15p | 4.15p | 3.88p | 4.00p | 76994 |
| 06/08/2021 | 4.05p | 4.25p | 4.03p | 4.15p | 115617 |
| 05/08/2021 | 4.05p | 4.14p | 3.88p | 4.05p | 51191 |
| 04/08/2021 | 3.85p | 4.05p | 3.85p | 4.05p | 227397 |
| 03/08/2021 | 3.75p | 3.94p | 3.75p | 3.85p | 501577 |
| 02/08/2021 | 3.75p | 3.77p | 3.52p | 3.75p | 4066336 |
| 30/07/2021 | 3.75p | 3.80p | 3.75p | 3.75p | 13192 |
| 29/07/2021 | 3.85p | 3.88p | 3.50p | 3.75p | 501684 |
| 28/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 27/07/2021 | 3.85p | 3.88p | 3.85p | 3.85p | 40600 |
| 26/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 23/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 22/07/2021 | 3.85p | 3.85p | 3.70p | 3.85p | 300 |
| 21/07/2021 | 3.85p | 3.98p | 3.85p | 3.85p | 86054 |
| 20/07/2021 | 3.95p | 4.20p | 3.88p | 3.95p | 294473 |
| 19/07/2021 | 4.25p | 4.25p | 3.95p | 3.95p | 153944 |
| 16/07/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 553523 |
| 15/07/2021 | 4.15p | 4.35p | 4.00p | 4.25p | 415277 |
| 14/07/2021 | 4.15p | 4.29p | 4.15p | 4.15p | 277410 |
| 13/07/2021 | 4.15p | 4.24p | 4.15p | 4.15p | 61439 |
| 12/07/2021 | 4.15p | 4.25p | 4.03p | 4.15p | 230609 |
| 09/07/2021 | 4.00p | 4.11p | 3.83p | 4.00p | 137833 |
| 08/07/2021 | 3.80p | 4.11p | 3.80p | 4.00p | 315000 |
| 07/07/2021 | 3.80p | 3.85p | 3.70p | 3.80p | 347391 |
| 06/07/2021 | 3.90p | 3.90p | 3.70p | 3.80p | 266254 |
| 05/07/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 16255 |
| 02/07/2021 | 3.90p | 3.98p | 3.81p | 3.90p | 138774 |
| 01/07/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 14202 |
| 30/06/2021 | 4.05p | 4.05p | 3.80p | 3.90p | 164399 |
| 29/06/2021 | 4.05p | 4.05p | 3.80p | 4.05p | 25265 |
| 28/06/2021 | 4.05p | 4.11p | 4.05p | 4.05p | 55399 |
| 25/06/2021 | 3.90p | 4.11p | 3.80p | 4.05p | 793729 |
| 24/06/2021 | 4.20p | 4.20p | 3.80p | 3.90p | 1474677 |
| 23/06/2021 | 4.30p | 4.40p | 4.10p | 4.20p | 495680 |
| 22/06/2021 | 4.30p | 4.30p | 4.28p | 4.30p | 75000 |
| 21/06/2021 | 4.45p | 4.45p | 4.10p | 4.30p | 189966 |
| 18/06/2021 | 4.45p | 4.45p | 4.10p | 4.45p | 491334 |
| 17/06/2021 | 4.45p | 4.59p | 4.31p | 4.45p | 1146815 |
| 16/06/2021 | 5.15p | 5.25p | 4.45p | 4.45p | 798822 |
| 15/06/2021 | 5.38p | 5.40p | 5.00p | 5.25p | 802247 |
| 14/06/2021 | 5.38p | 5.38p | 5.02p | 5.38p | 85678 |
| 11/06/2021 | 5.38p | 5.38p | 5.02p | 5.38p | 10159 |
| 10/06/2021 | 5.38p | 5.38p | 5.00p | 5.38p | 273671 |
| 09/06/2021 | 5.38p | 5.38p | 5.02p | 5.38p | 81352 |
| 08/06/2021 | 5.38p | 5.38p | 5.00p | 5.38p | 1069 |
| 07/06/2021 | 5.38p | 5.38p | 5.02p | 5.38p | 15600 |
| 04/06/2021 | 5.38p | 5.38p | 5.04p | 5.38p | 116377 |
| 03/06/2021 | 5.38p | 5.38p | 5.10p | 5.38p | 109608 |
| 02/06/2021 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/06/2021 | 5.38p | 5.40p | 5.10p | 5.38p | 34210 |
| 31/05/2021 | 5.38p | 5.49p | 5.10p | 5.38p | 547589 |
| 28/05/2021 | 5.38p | 5.49p | 5.10p | 5.38p | 547589 |
| 27/05/2021 | 5.38p | 5.40p | 5.15p | 5.38p | 178094 |
| 26/05/2021 | 5.63p | 5.90p | 5.00p | 5.38p | 5684602 |
| 25/05/2021 | 5.38p | 5.49p | 5.00p | 5.38p | 288351 |
| 24/05/2021 | 5.88p | 6.10p | 5.10p | 5.38p | 914190 |
| 21/05/2021 | 4.75p | 6.41p | 4.75p | 5.88p | 4135191 |
| 20/05/2021 | 4.75p | 4.89p | 4.50p | 4.75p | 222971 |
| 19/05/2021 | 5.00p | 5.00p | 4.73p | 4.75p | 498606 |
| 18/05/2021 | 4.85p | 5.15p | 4.78p | 5.00p | 287017 |
| 17/05/2021 | 4.60p | 6.00p | 4.60p | 4.85p | 3179937 |
| 14/05/2021 | 4.80p | 4.88p | 4.55p | 4.60p | 1255963 |
| 13/05/2021 | 3.85p | 4.69p | 3.80p | 4.80p | 3975637 |
| 12/05/2021 | 3.75p | 4.00p | 3.73p | 3.85p | 1125275 |
| 11/05/2021 | 3.75p | 3.90p | 3.66p | 3.75p | 329299 |
| 10/05/2021 | 3.45p | 3.89p | 3.45p | 3.75p | 630221 |
| 07/05/2021 | 3.45p | 3.58p | 3.35p | 3.45p | 842701 |
| 06/05/2021 | 3.55p | 3.58p | 3.35p | 3.45p | 614263 |
| 05/05/2021 | 3.40p | 3.60p | 3.37p | 3.55p | 4058867 |
| 04/05/2021 | 3.25p | 3.50p | 3.25p | 3.40p | 1213197 |
| 03/05/2021 | 3.25p | 3.34p | 3.15p | 3.25p | 3509 |
| 30/04/2021 | 3.25p | 3.34p | 3.15p | 3.25p | 3509 |
| 29/04/2021 | 3.20p | 3.34p | 3.11p | 3.25p | 785809 |
| 28/04/2021 | 3.35p | 3.35p | 3.10p | 3.20p | 1345352 |
| 27/04/2021 | 3.55p | 3.63p | 3.21p | 3.35p | 1590012 |
| 26/04/2021 | 3.55p | 3.55p | 3.41p | 3.55p | 150000 |
| 23/04/2021 | 3.55p | 3.65p | 3.55p | 3.55p | 20220 |
| 22/04/2021 | 3.65p | 3.75p | 3.50p | 3.55p | 668405 |
| 21/04/2021 | 3.25p | 3.77p | 3.15p | 3.65p | 18484844 |
| 20/04/2021 | 3.15p | 3.28p | 3.09p | 3.15p | 376451 |
| 19/04/2021 | 3.15p | 3.29p | 3.06p | 3.15p | 897958 |
| 16/04/2021 | 3.05p | 3.30p | 2.97p | 3.15p | 8569786 |
| 15/04/2021 | 3.10p | 3.10p | 3.01p | 3.05p | 1106561 |
| 14/04/2021 | 3.10p | 3.12p | 3.00p | 3.10p | 267338 |
| 13/04/2021 | 3.10p | 3.15p | 3.01p | 3.10p | 235246 |
| 12/04/2021 | 3.25p | 3.25p | 3.00p | 3.10p | 1536678 |
| 09/04/2021 | 3.25p | 3.25p | 3.02p | 3.25p | 6198192 |
| 08/04/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 969086 |
| 07/04/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 558123 |
| 06/04/2021 | 3.15p | 3.25p | 3.06p | 3.25p | 421874 |
| 05/04/2021 | 3.25p | 3.30p | 3.06p | 3.30p | 2319514 |
| 02/04/2021 | 3.25p | 3.30p | 3.06p | 3.30p | 2319514 |
| 01/04/2021 | 3.25p | 3.30p | 3.06p | 3.30p | 2319514 |
| 31/03/2021 | 3.25p | 3.50p | 3.12p | 3.50p | 93134 |
| 30/03/2021 | 3.25p | 3.29p | 3.25p | 3.25p | 117663 |
| 29/03/2021 | 3.25p | 3.29p | 3.25p | 3.25p | 50000 |
| 26/03/2021 | 3.25p | 3.29p | 3.00p | 3.25p | 43256 |
| 25/03/2021 | 3.25p | 3.30p | 3.06p | 3.25p | 108481 |
| 24/03/2021 | 3.35p | 3.35p | 3.20p | 3.25p | 228809 |
| 23/03/2021 | 3.35p | 3.35p | 3.21p | 3.35p | 3370 |
| 22/03/2021 | 3.35p | 3.35p | 3.20p | 3.35p | 10144 |
| 19/03/2021 | 3.35p | 3.35p | 3.26p | 3.35p | 238075 |
| 18/03/2021 | 3.35p | 3.35p | 3.26p | 3.35p | 74733 |
| 17/03/2021 | 3.40p | 3.40p | 3.26p | 3.35p | 107239 |
| 16/03/2021 | 3.55p | 3.55p | 3.35p | 3.40p | 64497 |
| 15/03/2021 | 3.55p | 3.55p | 3.33p | 3.55p | 278063 |
| 12/03/2021 | 3.25p | 3.55p | 3.25p | 3.55p | 375841 |
| 11/03/2021 | 3.75p | 3.75p | 3.25p | 3.25p | 565000 |
| 10/03/2021 | 3.90p | 3.90p | 3.60p | 3.75p | 124929 |
| 09/03/2021 | 3.90p | 3.90p | 3.72p | 3.90p | 2327 |
| 08/03/2021 | 3.90p | 3.90p | 3.72p | 3.90p | 3543 |
| 05/03/2021 | 3.90p | 3.90p | 3.70p | 3.90p | 112514 |
| 04/03/2021 | 3.90p | 3.95p | 3.90p | 3.90p | 25974 |
| 03/03/2021 | 3.80p | 4.30p | 3.70p | 3.90p | 230323 |
| 02/03/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 29312 |
| 01/03/2021 | 3.65p | 4.00p | 3.60p | 3.80p | 1708952 |
| 26/02/2021 | 3.55p | 3.55p | 3.31p | 3.55p | 45771 |
| 25/02/2021 | 3.55p | 3.55p | 3.31p | 3.55p | 310834 |
| 24/02/2021 | 3.60p | 3.60p | 3.30p | 3.55p | 96071 |
| 23/02/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 21352 |
| 22/02/2021 | 3.65p | 3.80p | 3.40p | 3.80p | 307067 |
| 19/02/2021 | 3.65p | 3.67p | 3.25p | 3.65p | 100052 |
| 18/02/2021 | 3.35p | 3.80p | 3.35p | 3.65p | 572333 |
| 17/02/2021 | 3.05p | 3.50p | 2.88p | 3.35p | 611107 |
| 16/02/2021 | 3.05p | 3.22p | 2.85p | 3.05p | 193919 |
| 15/02/2021 | 3.25p | 3.25p | 2.85p | 3.05p | 173535 |
| 12/02/2021 | 3.15p | 3.15p | 2.87p | 3.15p | 436719 |
| 11/02/2021 | 3.15p | 3.15p | 2.87p | 3.15p | 1337935 |
| 10/02/2021 | 3.15p | 3.20p | 2.86p | 3.15p | 389231 |
| 09/02/2021 | 3.15p | 3.15p | 2.87p | 3.15p | 100731 |
| 08/02/2021 | 3.15p | 3.15p | 2.87p | 3.15p | 128685 |
| 05/02/2021 | 3.15p | 3.15p | 2.83p | 3.15p | 597666 |
| 04/02/2021 | 3.20p | 3.20p | 2.82p | 3.15p | 296050 |
| 03/02/2021 | 3.15p | 3.22p | 3.02p | 3.20p | 1045230 |
| 02/02/2021 | 3.25p | 3.25p | 2.85p | 3.15p | 27000 |
| 01/02/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 470354 |
| 29/01/2021 | 3.60p | 3.63p | 3.00p | 3.25p | 842585 |
| 28/01/2021 | 3.60p | 3.69p | 3.20p | 3.60p | 37443 |
| 27/01/2021 | 3.60p | 3.70p | 3.35p | 3.60p | 250981 |
| 26/01/2021 | 3.60p | 3.60p | 3.51p | 3.60p | 44668 |
| 25/01/2021 | 3.60p | 3.90p | 3.20p | 3.60p | 195380 |
| 22/01/2021 | 3.60p | 3.95p | 3.60p | 3.60p | 24415 |
| 21/01/2021 | 3.35p | 3.83p | 3.32p | 3.60p | 1023318 |
| 20/01/2021 | 3.35p | 3.57p | 3.00p | 3.25p | 366669 |
| 19/01/2021 | 3.50p | 3.58p | 3.25p | 3.50p | 445214 |
| 18/01/2021 | 3.50p | 3.60p | 3.25p | 3.50p | 64241 |
| 15/01/2021 | 3.50p | 3.63p | 3.25p | 3.50p | 118200 |
| 14/01/2021 | 3.50p | 3.60p | 3.25p | 3.50p | 414692 |
| 13/01/2021 | 3.50p | 3.65p | 3.28p | 3.50p | 546518 |
| 12/01/2021 | 3.75p | 3.98p | 3.38p | 3.50p | 1883476 |
| 11/01/2021 | 3.58p | 4.00p | 3.58p | 3.75p | 1103385 |
| 08/01/2021 | 3.25p | 3.96p | 3.00p | 3.58p | 2702776 |
| 07/01/2021 | 2.53p | 3.40p | 2.50p | 3.25p | 2710483 |
| 06/01/2021 | 2.53p | 2.75p | 2.43p | 2.53p | 539746 |
| 05/01/2021 | 2.53p | 2.70p | 2.30p | 2.53p | 3675641 |
| 04/01/2021 | 2.53p | 2.69p | 2.32p | 2.53p | 812358 |
| 01/01/2021 | 2.53p | 2.63p | 2.32p | 2.53p | 34407 |
| 31/12/2020 | 2.53p | 2.63p | 2.32p | 2.53p | 34407 |
| 30/12/2020 | 2.58p | 2.58p | 2.43p | 2.53p | 69256 |
*Close Price adjusted for both dividends and splits