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
Petropavlovsk (POG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/06/2015 | 6.10p | 6.20p | 6.10p | 6.20p | 21766456 |
| 08/06/2015 | 6.12p | 6.25p | 6.12p | 6.20p | 27526892 |
| 05/06/2015 | 6.05p | 6.10p | 5.80p | 6.10p | 9680747 |
| 04/06/2015 | 6.09p | 6.15p | 5.80p | 5.90p | 9152991 |
| 03/06/2015 | 6.25p | 6.27p | 6.11p | 6.18p | 2595124 |
| 02/06/2015 | 6.15p | 6.71p | 6.02p | 6.24p | 86753432 |
| 01/06/2015 | 6.00p | 6.71p | 5.90p | 6.15p | 160678928 |
| 29/05/2015 | 6.00p | 6.09p | 6.00p | 6.05p | 28321904 |
| 28/05/2015 | 5.95p | 6.10p | 5.90p | 6.02p | 3386237 |
| 27/05/2015 | 5.80p | 6.13p | 5.80p | 6.00p | 2957845 |
| 26/05/2015 | 6.17p | 6.18p | 5.86p | 5.93p | 2840941 |
| 22/05/2015 | 6.18p | 6.20p | 5.86p | 6.04p | 75250192 |
| 21/05/2015 | 6.10p | 6.20p | 5.98p | 6.15p | 8416788 |
| 20/05/2015 | 6.20p | 6.20p | 6.10p | 6.12p | 993103 |
| 19/05/2015 | 6.20p | 6.26p | 6.08p | 6.13p | 3667335 |
| 18/05/2015 | 6.20p | 6.20p | 6.09p | 6.20p | 3107088 |
| 15/05/2015 | 6.30p | 6.30p | 6.10p | 6.15p | 4889572 |
| 14/05/2015 | 6.00p | 6.30p | 6.00p | 6.25p | 5394956 |
| 13/05/2015 | 6.09p | 6.16p | 6.03p | 6.16p | 4725003 |
| 12/05/2015 | 6.02p | 6.15p | 6.00p | 6.06p | 2055417 |
| 11/05/2015 | 6.17p | 6.17p | 5.97p | 6.00p | 5318475 |
| 08/05/2015 | 6.15p | 6.15p | 5.96p | 6.04p | 6743260 |
| 07/05/2015 | 6.20p | 6.20p | 5.98p | 6.00p | 7827337 |
| 06/05/2015 | 6.18p | 6.30p | 6.01p | 6.16p | 12792486 |
| 05/05/2015 | 6.25p | 6.25p | 5.95p | 6.18p | 10207440 |
| 01/05/2015 | 6.26p | 6.37p | 5.94p | 5.97p | 5998649 |
| 30/04/2015 | 5.99p | 6.39p | 5.60p | 6.29p | 26107710 |
| 29/04/2015 | 5.95p | 5.95p | 5.80p | 5.86p | 18751644 |
| 28/04/2015 | 5.57p | 5.88p | 5.57p | 5.85p | 15219923 |
| 27/04/2015 | 5.59p | 5.79p | 5.43p | 5.74p | 7434744 |
| 24/04/2015 | 5.68p | 5.70p | 5.54p | 5.67p | 3129169 |
| 23/04/2015 | 5.60p | 5.80p | 5.60p | 5.70p | 8502301 |
| 22/04/2015 | 5.36p | 5.64p | 5.35p | 5.60p | 6428302 |
| 21/04/2015 | 5.35p | 5.62p | 5.33p | 5.46p | 2620428 |
| 20/04/2015 | 5.35p | 5.60p | 5.35p | 5.47p | 3142340 |
| 17/04/2015 | 5.45p | 5.60p | 5.35p | 5.49p | 5504658 |
| 16/04/2015 | 5.75p | 5.75p | 5.48p | 5.53p | 2886088 |
| 15/04/2015 | 5.47p | 5.75p | 5.47p | 5.70p | 3191424 |
| 14/04/2015 | 5.62p | 5.74p | 5.41p | 5.70p | 3898271 |
| 13/04/2015 | 5.61p | 5.75p | 5.35p | 5.65p | 5407014 |
| 10/04/2015 | 5.70p | 5.80p | 5.52p | 5.80p | 4294950 |
| 09/04/2015 | 5.63p | 5.79p | 5.59p | 5.65p | 6249571 |
| 08/04/2015 | 5.59p | 5.68p | 5.58p | 5.62p | 7489844 |
| 07/04/2015 | 5.50p | 5.80p | 5.50p | 5.69p | 5546926 |
| 02/04/2015 | 5.75p | 5.75p | 5.50p | 5.59p | 10050654 |
| 01/04/2015 | 5.75p | 5.75p | 5.58p | 5.63p | 1337763 |
| 31/03/2015 | 5.65p | 5.73p | 5.50p | 5.73p | 9742249 |
| 30/03/2015 | 5.50p | 5.74p | 5.46p | 5.71p | 8813226 |
| 27/03/2015 | 5.68p | 5.80p | 5.30p | 5.65p | 17031292 |
| 26/03/2015 | 5.66p | 5.89p | 5.66p | 5.80p | 13201487 |
| 25/03/2015 | 6.04p | 6.05p | 5.68p | 5.80p | 23624728 |
| 24/03/2015 | 6.03p | 6.14p | 5.85p | 5.99p | 18680584 |
| 23/03/2015 | 5.90p | 6.29p | 5.78p | 6.00p | 47093092 |
| 20/03/2015 | 5.10p | 6.24p | 5.02p | 5.92p | 132593440 |
| 19/03/2015 | 4.50p | 5.29p | 4.44p | 5.08p | 71039584 |
| 18/03/2015 | 4.85p | 4.85p | 4.21p | 4.40p | 36031124 |
| 17/03/2015 | 5.20p | 5.20p | 4.65p | 4.70p | 25972368 |
| 16/03/2015 | 5.25p | 5.25p | 5.02p | 5.10p | 6640087 |
| 13/03/2015 | 5.08p | 5.25p | 4.94p | 5.25p | 12992175 |
| 12/03/2015 | 5.02p | 5.06p | 4.99p | 5.01p | 14201058 |
| 11/03/2015 | 5.02p | 5.02p | 4.98p | 5.02p | 10372316 |
| 10/03/2015 | 5.06p | 5.06p | 5.00p | 5.02p | 36188780 |
| 09/03/2015 | 5.10p | 5.12p | 5.02p | 5.05p | 30619460 |
| 06/03/2015 | 5.13p | 5.17p | 5.03p | 5.08p | 19900946 |
| 05/03/2015 | 5.15p | 5.20p | 5.08p | 5.13p | 22119460 |
| 04/03/2015 | 5.50p | 5.50p | 5.12p | 5.15p | 18684044 |
| 03/03/2015 | 5.43p | 5.45p | 5.27p | 5.35p | 22616148 |
| 02/03/2015 | 5.59p | 5.70p | 5.37p | 5.43p | 14017186 |
| 27/02/2015 | 6.00p | 6.45p | 5.29p | 5.52p | 59164020 |
| 26/02/2015 | 4.66p | 6.77p | 4.12p | 5.64p | 104232448 |
| 25/02/2015 | 4.93p | 5.06p | 3.67p | 4.84p | 26058524 |
| 24/02/2015 | 5.55p | 6.03p | 4.75p | 4.93p | 11109548 |
| 23/02/2015 | 6.27p | 6.49p | 5.55p | 5.64p | 14881179 |
| 20/02/2015 | 5.73p | 6.54p | 5.73p | 6.45p | 16149082 |
| 19/02/2015 | 5.82p | 5.91p | 5.20p | 5.91p | 26379308 |
| 18/02/2015 | 5.82p | 6.09p | 5.64p | 5.73p | 14139457 |
| 17/02/2015 | 5.64p | 6.63p | 5.54p | 5.91p | 14450666 |
| 16/02/2015 | 5.55p | 5.64p | 5.46p | 5.64p | 5684692 |
| 13/02/2015 | 5.37p | 5.55p | 5.37p | 5.55p | 8421151 |
| 12/02/2015 | 5.29p | 5.50p | 5.11p | 5.46p | 6330533 |
| 11/02/2015 | 5.20p | 5.29p | 5.02p | 5.29p | 2981442 |
| 10/02/2015 | 4.84p | 5.20p | 4.76p | 5.20p | 10309874 |
| 09/02/2015 | 4.93p | 5.02p | 4.57p | 4.84p | 3436256 |
| 06/02/2015 | 4.66p | 5.02p | 4.54p | 4.93p | 3395342 |
| 05/02/2015 | 4.66p | 4.75p | 4.39p | 4.66p | 1886072 |
| 04/02/2015 | 4.66p | 4.84p | 4.35p | 4.39p | 5856287 |
| 03/02/2015 | 4.48p | 4.75p | 4.30p | 4.48p | 6056479 |
| 02/02/2015 | 5.02p | 5.02p | 4.48p | 4.48p | 3169336 |
| 30/01/2015 | 4.84p | 5.02p | 4.66p | 4.84p | 1740358 |
| 29/01/2015 | 5.11p | 5.20p | 4.57p | 4.57p | 3782545 |
| 28/01/2015 | 4.84p | 5.20p | 4.84p | 4.84p | 2043217 |
| 27/01/2015 | 4.84p | 5.02p | 4.66p | 5.02p | 2489813 |
| 26/01/2015 | 5.20p | 5.20p | 4.66p | 4.66p | 4621415 |
| 23/01/2015 | 5.37p | 5.46p | 5.05p | 5.11p | 6695392 |
| 22/01/2015 | 5.11p | 5.37p | 4.71p | 5.37p | 4869936 |
| 21/01/2015 | 4.84p | 5.02p | 4.72p | 5.02p | 5482250 |
| 20/01/2015 | 4.66p | 4.91p | 4.39p | 4.75p | 3989463 |
| 19/01/2015 | 4.48p | 4.66p | 4.24p | 4.66p | 3279019 |
| 16/01/2015 | 4.66p | 4.89p | 4.03p | 4.48p | 9830033 |
| 15/01/2015 | 5.11p | 5.11p | 4.66p | 4.66p | 4825198 |
| 14/01/2015 | 5.20p | 5.20p | 4.68p | 4.75p | 2591612 |
| 13/01/2015 | 5.20p | 5.29p | 4.79p | 5.11p | 4542901 |
| 12/01/2015 | 5.20p | 5.64p | 4.84p | 4.84p | 5457108 |
| 09/01/2015 | 4.93p | 5.37p | 4.66p | 5.37p | 4921919 |
| 08/01/2015 | 4.66p | 5.02p | 4.66p | 5.02p | 2629753 |
| 07/01/2015 | 4.48p | 4.93p | 4.37p | 4.93p | 7452742 |
| 06/01/2015 | 4.39p | 5.11p | 4.21p | 4.48p | 10305721 |
| 05/01/2015 | 4.75p | 4.77p | 3.85p | 4.39p | 12367946 |
| 02/01/2015 | 5.37p | 5.84p | 4.39p | 4.48p | 24498420 |
| 31/12/2014 | 4.66p | 6.34p | 4.52p | 5.29p | 49911980 |
| 30/12/2014 | 2.68p | 4.66p | 2.64p | 4.57p | 48819088 |
| 29/12/2014 | 2.24p | 2.72p | 2.24p | 2.67p | 16268631 |
| 24/12/2014 | 2.26p | 2.26p | 2.22p | 2.24p | 2489665 |
| 23/12/2014 | 2.24p | 2.37p | 2.20p | 2.26p | 10736117 |
| 22/12/2014 | 2.20p | 2.44p | 2.20p | 2.28p | 13041313 |
| 19/12/2014 | 2.53p | 2.67p | 2.15p | 2.17p | 104626392 |
| 18/12/2014 | 2.78p | 2.87p | 2.55p | 2.71p | 7976121 |
| 17/12/2014 | 2.83p | 2.83p | 2.51p | 2.56p | 5977315 |
| 16/12/2014 | 2.73p | 2.99p | 2.53p | 2.87p | 4126141 |
| 15/12/2014 | 3.15p | 3.15p | 2.60p | 2.73p | 9483448 |
| 12/12/2014 | 3.58p | 3.67p | 3.05p | 3.11p | 8271884 |
| 11/12/2014 | 4.12p | 4.21p | 3.49p | 3.58p | 6105414 |
| 10/12/2014 | 4.12p | 4.21p | 3.85p | 3.85p | 4006497 |
| 09/12/2014 | 4.21p | 4.23p | 3.58p | 4.03p | 15492711 |
| 08/12/2014 | 5.91p | 5.91p | 3.43p | 4.03p | 35005956 |
| 05/12/2014 | 5.73p | 6.09p | 5.46p | 5.73p | 4529352 |
| 04/12/2014 | 6.45p | 6.63p | 5.77p | 5.91p | 6925146 |
| 03/12/2014 | 6.27p | 6.63p | 6.09p | 6.18p | 2442097 |
| 02/12/2014 | 6.27p | 6.81p | 6.27p | 6.36p | 3249041 |
| 01/12/2014 | 6.36p | 7.08p | 6.18p | 6.36p | 2641335 |
| 28/11/2014 | 6.18p | 7.17p | 6.00p | 6.99p | 7170653 |
| 27/11/2014 | 6.54p | 6.81p | 6.15p | 6.18p | 2050353 |
| 26/11/2014 | 6.63p | 6.90p | 6.43p | 6.54p | 4502360 |
| 25/11/2014 | 7.08p | 7.52p | 6.36p | 6.36p | 20544890 |
| 24/11/2014 | 7.52p | 7.70p | 7.08p | 7.26p | 3891148 |
| 21/11/2014 | 7.70p | 7.97p | 7.17p | 7.61p | 3470546 |
| 20/11/2014 | 7.52p | 7.70p | 7.25p | 7.52p | 483310 |
| 19/11/2014 | 7.52p | 7.97p | 7.17p | 7.61p | 2285346 |
| 18/11/2014 | 6.99p | 7.88p | 6.99p | 7.61p | 3853848 |
| 17/11/2014 | 7.44p | 7.93p | 6.99p | 6.99p | 4802850 |
| 14/11/2014 | 7.52p | 8.01p | 7.44p | 7.52p | 1683572 |
| 13/11/2014 | 7.88p | 8.06p | 7.44p | 7.79p | 2083350 |
| 12/11/2014 | 7.17p | 7.88p | 6.99p | 7.88p | 1909227 |
| 11/11/2014 | 7.35p | 7.51p | 6.99p | 7.17p | 3122253 |
| 10/11/2014 | 7.88p | 8.15p | 7.35p | 7.35p | 6491387 |
| 07/11/2014 | 7.97p | 8.60p | 7.44p | 7.70p | 4729982 |
| 06/11/2014 | 8.51p | 8.55p | 7.97p | 8.06p | 2856823 |
| 05/11/2014 | 9.14p | 9.67p | 8.42p | 8.42p | 7369595 |
| 04/11/2014 | 7.97p | 9.32p | 7.26p | 9.32p | 12515240 |
| 03/11/2014 | 7.79p | 8.42p | 7.79p | 7.79p | 1774318 |
| 31/10/2014 | 8.24p | 8.51p | 7.70p | 7.70p | 2800300 |
| 30/10/2014 | 9.05p | 9.05p | 8.33p | 8.33p | 2583408 |
| 29/10/2014 | 8.24p | 9.14p | 7.94p | 9.14p | 7042726 |
| 28/10/2014 | 8.15p | 8.34p | 7.88p | 8.06p | 1261914 |
| 27/10/2014 | 8.06p | 8.39p | 7.79p | 7.79p | 1742186 |
| 24/10/2014 | 7.88p | 8.24p | 7.88p | 7.97p | 1039090 |
| 23/10/2014 | 8.60p | 8.60p | 7.79p | 7.79p | 2296480 |
| 22/10/2014 | 8.96p | 9.09p | 8.24p | 8.24p | 3339458 |
| 21/10/2014 | 9.50p | 9.76p | 8.24p | 8.24p | 5493944 |
| 20/10/2014 | 8.51p | 9.85p | 7.80p | 9.32p | 5944410 |
| 17/10/2014 | 7.88p | 8.62p | 7.88p | 8.42p | 2199693 |
| 16/10/2014 | 8.33p | 8.71p | 7.88p | 8.24p | 2504235 |
| 15/10/2014 | 6.99p | 8.69p | 6.81p | 8.69p | 8694697 |
| 14/10/2014 | 7.17p | 7.35p | 7.03p | 7.17p | 1670693 |
| 13/10/2014 | 6.99p | 7.50p | 6.81p | 7.17p | 2924260 |
| 10/10/2014 | 7.52p | 7.70p | 6.99p | 7.17p | 4140865 |
| 09/10/2014 | 7.88p | 8.38p | 7.52p | 7.88p | 2401425 |
| 08/10/2014 | 7.97p | 8.26p | 7.35p | 7.88p | 4083881 |
| 07/10/2014 | 8.51p | 8.71p | 7.83p | 8.24p | 5050778 |
| 06/10/2014 | 7.97p | 8.43p | 7.88p | 8.24p | 2920917 |
| 03/10/2014 | 8.51p | 9.09p | 7.79p | 8.06p | 5323735 |
| 02/10/2014 | 8.33p | 9.14p | 8.33p | 8.60p | 4701260 |
| 01/10/2014 | 8.06p | 9.93p | 7.70p | 8.60p | 14611582 |
| 30/09/2014 | 8.42p | 8.80p | 7.75p | 7.88p | 10907626 |
| 29/09/2014 | 9.41p | 9.94p | 8.18p | 8.78p | 13378565 |
| 26/09/2014 | 10.48p | 10.75p | 9.14p | 9.67p | 12348297 |
| 25/09/2014 | 11.38p | 11.47p | 10.57p | 10.75p | 7117568 |
| 24/09/2014 | 11.74p | 11.84p | 11.02p | 11.20p | 4106017 |
| 23/09/2014 | 11.38p | 11.82p | 10.84p | 11.56p | 4741762 |
| 22/09/2014 | 12.09p | 12.12p | 11.02p | 11.29p | 6147948 |
| 19/09/2014 | 11.82p | 12.31p | 11.65p | 11.91p | 12437759 |
| 18/09/2014 | 12.81p | 12.81p | 11.49p | 11.65p | 5425091 |
| 17/09/2014 | 12.00p | 12.81p | 11.56p | 12.81p | 7182882 |
| 16/09/2014 | 13.97p | 13.97p | 11.80p | 12.18p | 18497718 |
| 15/09/2014 | 14.33p | 14.51p | 14.05p | 14.33p | 3950817 |
| 12/09/2014 | 13.71p | 14.51p | 13.71p | 14.24p | 3678638 |
| 11/09/2014 | 14.33p | 14.33p | 13.62p | 14.06p | 1719087 |
| 10/09/2014 | 13.71p | 14.60p | 13.71p | 14.24p | 3353032 |
| 09/09/2014 | 13.89p | 14.24p | 13.55p | 14.15p | 3078886 |
| 08/09/2014 | 14.42p | 14.50p | 13.35p | 13.53p | 3146597 |
| 05/09/2014 | 14.15p | 14.42p | 13.62p | 14.24p | 4771028 |
| 04/09/2014 | 15.05p | 15.05p | 14.06p | 14.24p | 7489936 |
| 03/09/2014 | 15.05p | 15.50p | 14.75p | 14.87p | 4668198 |
| 02/09/2014 | 16.12p | 16.12p | 14.42p | 15.14p | 11610320 |
| 01/09/2014 | 14.33p | 16.12p | 13.49p | 15.50p | 15405423 |
| 29/08/2014 | 12.36p | 14.51p | 11.68p | 14.51p | 16413020 |
| 28/08/2014 | 13.62p | 13.71p | 12.36p | 12.36p | 5989061 |
| 27/08/2014 | 13.08p | 13.35p | 12.87p | 13.17p | 3127224 |
| 26/08/2014 | 12.45p | 13.01p | 12.22p | 12.99p | 3770378 |
| 22/08/2014 | 12.09p | 12.43p | 12.00p | 12.36p | 2305854 |
*Close Price adjusted for both dividends and splits