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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Phimedix (PHM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 08/01/2018 | 74.00p | 79.00p | 74.00p | 74.00p | 300 |
| 05/01/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/01/2018 | 74.00p | 79.00p | 74.00p | 74.00p | 2 |
| 03/01/2018 | 74.00p | 74.00p | 70.00p | 74.00p | 0 |
| 02/01/2018 | 70.00p | 70.00p | 58.00p | 70.00p | 6250 |
| 29/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/12/2017 | 75.00p | 75.00p | 62.00p | 75.00p | 26 |
| 18/12/2017 | 75.00p | 85.00p | 62.00p | 75.00p | 770 |
| 15/12/2017 | 65.00p | 76.00p | 65.00p | 75.00p | 7500 |
| 14/12/2017 | 75.00p | 75.00p | 54.40p | 65.00p | 6875 |
| 13/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/12/2017 | 75.00p | 75.00p | 74.00p | 75.00p | 664 |
| 06/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/12/2017 | 85.00p | 89.40p | 75.00p | 75.00p | 3744 |
| 30/11/2017 | 85.00p | 98.00p | 75.20p | 85.00p | 593 |
| 29/11/2017 | 85.00p | 87.40p | 85.00p | 85.00p | 3750 |
| 28/11/2017 | 80.00p | 88.00p | 70.40p | 85.00p | 9870 |
| 27/11/2017 | 80.00p | 80.00p | 70.00p | 80.00p | 405 |
| 24/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/11/2017 | 80.00p | 80.00p | 72.00p | 80.00p | 430 |
| 14/11/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/11/2017 | 85.00p | 85.00p | 70.00p | 80.00p | 1247 |
| 10/11/2017 | 55.00p | 88.00p | 55.00p | 85.00p | 9524 |
| 09/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 08/11/2017 | 55.00p | 55.00p | 48.00p | 55.00p | 111 |
| 07/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 06/11/2017 | 55.00p | 68.00p | 55.00p | 55.00p | 714 |
| 03/11/2017 | 70.00p | 70.00p | 55.00p | 55.00p | 2930 |
| 02/11/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/11/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/10/2017 | 70.00p | 72.00p | 70.00p | 70.00p | 19 |
| 27/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/10/2017 | 70.00p | 70.00p | 60.40p | 70.00p | 4000 |
| 23/10/2017 | 70.00p | 77.00p | 70.00p | 70.00p | 959 |
| 20/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/10/2017 | 50.00p | 74.00p | 43.08p | 70.00p | 7071 |
| 17/10/2017 | 60.00p | 60.00p | 42.40p | 50.00p | 2842 |
| 16/10/2017 | 65.00p | 65.00p | 50.80p | 60.00p | 2715 |
| 13/10/2017 | 70.00p | 70.00p | 55.00p | 65.00p | 13741 |
| 12/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 3574 |
| 11/10/2017 | 50.00p | 75.00p | 50.00p | 70.00p | 5000 |
| 10/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 179 |
| 09/10/2017 | 85.00p | 85.00p | 75.00p | 75.00p | 10849 |
| 06/10/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/10/2017 | 80.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/10/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/10/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/10/2017 | 75.00p | 110.00p | 75.00p | 85.00p | 14320 |
| 29/09/2017 | 70.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/09/2017 | 70.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/09/2017 | 85.00p | 85.00p | 75.00p | 75.00p | 294 |
| 26/09/2017 | 75.00p | 85.00p | 85.00p | 85.00p | 874 |
| 25/09/2017 | 75.00p | 85.00p | 85.00p | 85.00p | 67 |
| 22/09/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 852 |
| 21/09/2017 | 90.00p | 90.00p | 85.00p | 85.00p | 815 |
| 20/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 2321 |
| 19/09/2017 | 110.00p | 110.00p | 80.00p | 90.00p | 3927 |
| 18/09/2017 | 130.00p | 135.00p | 110.00p | 110.00p | 2511 |
| 15/09/2017 | 120.00p | 135.00p | 120.00p | 130.00p | 1727 |
| 14/09/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 2501 |
| 13/09/2017 | 105.00p | 115.00p | 95.00p | 115.00p | 3270 |
| 12/09/2017 | 130.00p | 130.00p | 100.00p | 105.00p | 22372 |
| 11/09/2017 | 75.00p | 230.00p | 75.00p | 130.00p | 179323 |
| 08/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 1024 |
| 07/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 1732 |
| 06/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 631 |
| 05/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 823 |
| 31/08/2017 | 85.00p | 85.00p | 70.00p | 75.00p | 13465 |
| 30/08/2017 | 95.00p | 95.00p | 80.00p | 85.00p | 8112 |
| 29/08/2017 | 55.00p | 95.00p | 55.00p | 95.00p | 24075 |
| 25/08/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 24/08/2017 | 65.00p | 65.00p | 55.00p | 55.00p | 750 |
| 23/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 1512 |
| 16/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 91 |
| 26/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 303 |
| 25/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 25 |
| 24/07/2017 | 60.00p | 65.00p | 60.00p | 65.00p | 718 |
| 21/07/2017 | 65.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/07/2017 | 65.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/07/2017 | 65.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/07/2017 | 65.00p | 70.00p | 60.00p | 60.00p | 1489 |
| 07/07/2017 | 65.00p | 70.00p | 70.00p | 70.00p | 5280 |
| 06/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 1375 |
| 05/07/2017 | 65.00p | 70.00p | 65.00p | 70.00p | 2276 |
| 04/07/2017 | 75.00p | 90.00p | 65.00p | 65.00p | 14917 |
| 03/07/2017 | 55.00p | 70.00p | 55.00p | 70.00p | 6559 |
| 30/06/2017 | 47.00p | 55.00p | 47.00p | 55.00p | 5212 |
| 29/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 28/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 27/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 26/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 195 |
| 23/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 22/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 21/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 20/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 19/06/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 16/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 15/06/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 14/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 13/06/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 12/06/2017 | 47.00p | 48.00p | 47.00p | 47.00p | 195 |
| 09/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 08/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 07/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 06/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 05/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 02/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 01/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 31/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 30/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 26/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 25/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 24/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 23/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 22/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 19/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 18/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 17/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 16/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 15/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 12/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 11/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 10/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 09/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 08/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 05/05/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 04/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 03/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 02/05/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 28/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 27/04/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 26/04/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 25/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 24/04/2017 | 47.00p | 47.00p | 34.00p | 47.00p | 3170 |
| 21/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 20/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 19/04/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 18/04/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 13/04/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 12/04/2017 | 45.00p | 47.00p | 45.00p | 47.00p | 0 |
| 11/04/2017 | 45.00p | 47.00p | 45.00p | 47.00p | 0 |
| 10/04/2017 | 45.00p | 47.00p | 35.82p | 47.00p | 1094 |
| 07/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 06/04/2017 | 45.00p | 47.00p | 45.00p | 47.00p | 0 |
| 05/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 04/04/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 03/04/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 31/03/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 30/03/2017 | 45.00p | 47.00p | 47.00p | 47.00p | 0 |
| 29/03/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 28/03/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 27/03/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 24/03/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
*Close Price adjusted for both dividends and splits