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
Rambler Metals & Mining (RMM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 08/12/2005 | 3,206.60p | 3,253.07p | 3,206.60p | 3,206.60p | 0 |
| 07/12/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 06/12/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 48 |
| 05/12/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 02/12/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 01/12/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 30/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 29/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 28/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 25/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 24/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 23/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 22/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 307 |
| 21/11/2005 | 3,206.60p | 3,206.60p | 3,206.60p | 3,206.60p | 0 |
| 18/11/2005 | 3,206.60p | 3,253.07p | 3,206.60p | 3,206.60p | 134 |
| 17/11/2005 | 3,253.07p | 3,253.07p | 3,253.07p | 3,253.07p | 0 |
| 16/11/2005 | 3,438.96p | 3,485.43p | 3,253.07p | 3,253.07p | 95 |
| 15/11/2005 | 3,485.43p | 3,485.43p | 3,485.43p | 3,485.43p | 269 |
| 14/11/2005 | 3,485.43p | 3,578.37p | 3,485.43p | 3,485.43p | 0 |
| 11/11/2005 | 3,578.37p | 3,624.85p | 3,578.37p | 3,578.37p | 269 |
| 10/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 30 |
| 09/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 08/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 07/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 04/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 03/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 02/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 01/11/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 31/10/2005 | 3,578.37p | 3,578.37p | 3,578.37p | 3,578.37p | 0 |
| 28/10/2005 | 3,671.32p | 3,717.79p | 3,578.37p | 3,578.37p | 108 |
| 27/10/2005 | 3,717.79p | 3,717.79p | 3,717.79p | 3,717.79p | 269 |
| 26/10/2005 | 3,717.79p | 3,717.79p | 3,717.79p | 3,717.79p | 0 |
| 25/10/2005 | 3,648.08p | 3,717.79p | 3,648.08p | 3,717.79p | 86 |
| 24/10/2005 | 3,717.79p | 3,717.79p | 3,717.79p | 3,717.79p | 0 |
| 21/10/2005 | 3,741.03p | 3,903.68p | 3,717.79p | 3,717.79p | 0 |
| 20/10/2005 | 3,787.50p | 3,787.50p | 3,787.50p | 3,787.50p | 0 |
| 19/10/2005 | 3,787.50p | 3,787.50p | 3,787.50p | 3,787.50p | 0 |
| 18/10/2005 | 3,810.74p | 3,857.21p | 3,485.43p | 3,787.50p | 4368 |
| 17/10/2005 | 4,043.10p | 4,182.52p | 3,857.21p | 3,857.21p | 108 |
| 14/10/2005 | 4,182.52p | 4,182.52p | 4,182.52p | 4,182.52p | 0 |
| 13/10/2005 | 4,182.52p | 4,182.52p | 4,182.52p | 4,182.52p | 0 |
| 12/10/2005 | 4,321.93p | 4,321.93p | 4,182.52p | 4,182.52p | 44 |
| 11/10/2005 | 4,321.93p | 4,321.93p | 4,321.93p | 4,321.93p | 8 |
| 10/10/2005 | 4,321.93p | 4,321.93p | 4,321.93p | 4,321.93p | 108 |
| 07/10/2005 | 4,321.93p | 4,368.40p | 4,321.93p | 4,321.93p | 15 |
| 06/10/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 05/10/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 04/10/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 1414 |
| 03/10/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 438 |
| 30/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 29/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 139 |
| 28/09/2005 | 4,368.40p | 4,461.35p | 4,368.40p | 4,368.40p | 0 |
| 27/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 26/09/2005 | 4,368.40p | 4,461.35p | 4,368.40p | 4,368.40p | 0 |
| 23/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 22/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 65 |
| 21/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 20/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 32 |
| 19/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 108 |
| 16/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 22 |
| 15/09/2005 | 4,368.40p | 4,368.40p | 4,368.40p | 4,368.40p | 0 |
| 14/09/2005 | 4,391.64p | 4,461.35p | 4,368.40p | 4,368.40p | 0 |
| 13/09/2005 | 4,461.35p | 4,461.35p | 4,461.35p | 4,461.35p | 0 |
| 12/09/2005 | 4,507.82p | 4,554.29p | 4,461.35p | 4,461.35p | 0 |
| 09/09/2005 | 4,577.53p | 4,577.53p | 4,554.29p | 4,554.29p | 269 |
| 08/09/2005 | 4,577.53p | 4,577.53p | 4,577.53p | 4,577.53p | 269 |
| 07/09/2005 | 4,577.53p | 4,577.53p | 4,577.53p | 4,577.53p | 9 |
| 06/09/2005 | 4,577.53p | 4,577.53p | 4,577.53p | 4,577.53p | 0 |
| 05/09/2005 | 4,577.53p | 4,577.53p | 4,577.53p | 4,577.53p | 0 |
| 02/09/2005 | 4,577.53p | 4,577.53p | 4,577.53p | 4,577.53p | 0 |
| 01/09/2005 | 4,716.95p | 4,740.18p | 4,577.53p | 4,577.53p | 210 |
| 31/08/2005 | 4,740.18p | 4,763.42p | 4,740.18p | 4,740.18p | 646 |
| 30/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 0 |
| 29/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 0 |
| 26/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 134 |
| 25/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 0 |
| 24/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 0 |
| 23/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 0 |
| 22/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 0 |
| 19/08/2005 | 4,786.66p | 4,786.66p | 4,763.42p | 4,763.42p | 0 |
| 18/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 159 |
| 17/08/2005 | 4,763.42p | 4,809.89p | 4,763.42p | 4,763.42p | 108 |
| 16/08/2005 | 4,809.89p | 4,809.89p | 4,809.89p | 4,809.89p | 269 |
| 15/08/2005 | 4,809.89p | 4,809.89p | 4,809.89p | 4,809.89p | 54 |
| 12/08/2005 | 4,809.89p | 4,809.89p | 4,809.89p | 4,809.89p | 0 |
| 11/08/2005 | 4,809.89p | 4,809.89p | 4,809.89p | 4,809.89p | 0 |
| 10/08/2005 | 4,809.89p | 4,809.89p | 4,809.89p | 4,809.89p | 0 |
| 09/08/2005 | 4,809.89p | 4,809.89p | 4,763.42p | 4,809.89p | 102 |
| 08/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 2 |
| 05/08/2005 | 4,763.42p | 4,763.42p | 4,763.42p | 4,763.42p | 3 |
| 04/08/2005 | 4,833.13p | 4,833.13p | 4,647.24p | 4,763.42p | 6649 |
| 03/08/2005 | 4,647.24p | 4,647.24p | 4,647.24p | 4,647.24p | 0 |
| 02/08/2005 | 4,647.24p | 4,647.24p | 4,647.24p | 4,647.24p | 0 |
| 01/08/2005 | 4,647.24p | 4,647.24p | 4,600.77p | 4,647.24p | 430 |
| 29/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 280 |
| 28/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 27/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 807 |
| 26/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 25/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 22/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 21/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 15 |
| 20/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 3658 |
| 19/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 18/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 2421 |
| 15/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 14/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 51 |
| 13/07/2005 | 4,600.77p | 4,600.77p | 4,554.29p | 4,600.77p | 14060 |
| 12/07/2005 | 4,554.29p | 4,554.29p | 4,554.29p | 4,554.29p | 538 |
| 11/07/2005 | 4,554.29p | 4,554.29p | 4,554.29p | 4,554.29p | 0 |
| 08/07/2005 | 4,600.77p | 4,600.77p | 4,554.29p | 4,554.29p | 861 |
| 07/07/2005 | 4,554.29p | 4,600.77p | 4,554.29p | 4,600.77p | 538 |
| 06/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 0 |
| 05/07/2005 | 4,600.77p | 4,600.77p | 4,600.77p | 4,600.77p | 11 |
| 04/07/2005 | 4,600.77p | 4,647.24p | 4,600.77p | 4,600.77p | 0 |
| 01/07/2005 | 4,647.24p | 4,647.24p | 4,647.24p | 4,647.24p | 538 |
| 30/06/2005 | 4,647.24p | 4,647.24p | 4,647.24p | 4,647.24p | 11 |
| 29/06/2005 | 4,647.24p | 4,647.24p | 4,600.77p | 4,647.24p | 2182 |
| 28/06/2005 | 4,600.77p | 4,647.24p | 4,600.77p | 4,600.77p | 377 |
| 27/06/2005 | 4,647.24p | 4,647.24p | 4,647.24p | 4,647.24p | 0 |
| 24/06/2005 | 4,647.24p | 4,740.18p | 4,647.24p | 4,647.24p | 108 |
| 23/06/2005 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 101 |
| 22/06/2005 | 4,740.18p | 4,740.18p | 4,740.18p | 4,740.18p | 377 |
| 21/06/2005 | 4,740.18p | 4,879.60p | 4,740.18p | 4,740.18p | 158 |
| 20/06/2005 | 4,879.60p | 4,879.60p | 4,879.60p | 4,879.60p | 1345 |
| 17/06/2005 | 4,879.60p | 4,879.60p | 4,879.60p | 4,879.60p | 2 |
| 16/06/2005 | 4,833.13p | 4,879.60p | 4,740.18p | 4,879.60p | 2922 |
| 15/06/2005 | 4,693.71p | 4,740.18p | 4,693.71p | 4,740.18p | 5595 |
| 14/06/2005 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 0 |
| 13/06/2005 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 0 |
| 10/06/2005 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 21 |
| 09/06/2005 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 0 |
| 08/06/2005 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 0 |
| 07/06/2005 | 4,716.95p | 4,716.95p | 4,716.95p | 4,716.95p | 269 |
| 06/06/2005 | 4,716.95p | 4,716.95p | 4,693.71p | 4,716.95p | 355 |
| 03/06/2005 | 4,670.48p | 4,693.71p | 4,670.48p | 4,693.71p | 0 |
| 02/06/2005 | 4,693.71p | 4,693.71p | 4,693.71p | 4,693.71p | 0 |
| 01/06/2005 | 4,693.71p | 4,693.71p | 4,693.71p | 4,693.71p | 715 |
| 31/05/2005 | 4,693.71p | 4,693.71p | 4,693.71p | 4,693.71p | 0 |
| 27/05/2005 | 4,693.71p | 4,693.71p | 4,693.71p | 4,693.71p | 0 |
| 26/05/2005 | 4,647.24p | 4,693.71p | 4,531.06p | 4,693.71p | 1525 |
| 25/05/2005 | 4,484.59p | 4,531.06p | 4,438.11p | 4,531.06p | 646 |
| 24/05/2005 | 4,438.11p | 4,438.11p | 4,438.11p | 4,438.11p | 3233 |
| 23/05/2005 | 4,438.11p | 4,438.11p | 4,391.64p | 4,438.11p | 592 |
| 20/05/2005 | 4,391.64p | 4,391.64p | 4,391.64p | 4,391.64p | 0 |
| 19/05/2005 | 4,391.64p | 4,391.64p | 4,345.17p | 4,391.64p | 22 |
| 18/05/2005 | 4,298.70p | 4,345.17p | 4,275.46p | 4,345.17p | 11297 |
| 17/05/2005 | 4,275.46p | 4,275.46p | 4,252.22p | 4,275.46p | 11405 |
| 16/05/2005 | 5,042.25p | 5,065.49p | 4,205.75p | 4,252.22p | 2376 |
| 13/05/2005 | 5,204.91p | 5,414.03p | 5,065.49p | 5,065.49p | 0 |
| 12/05/2005 | 5,414.03p | 5,483.74p | 5,414.03p | 5,414.03p | 215 |
| 11/05/2005 | 5,576.69p | 5,576.69p | 5,483.74p | 5,483.74p | 476 |
| 10/05/2005 | 5,553.45p | 5,553.45p | 5,553.45p | 5,553.45p | 689 |
| 09/05/2005 | 5,553.45p | 5,553.45p | 5,553.45p | 5,553.45p | 0 |
| 06/05/2005 | 5,553.45p | 5,553.45p | 5,553.45p | 5,553.45p | 0 |
| 05/05/2005 | 5,553.45p | 5,553.45p | 5,553.45p | 5,553.45p | 0 |
| 04/05/2005 | 5,553.45p | 5,553.45p | 5,553.45p | 5,553.45p | 8607 |
| 03/05/2005 | 5,553.45p | 5,576.69p | 5,553.45p | 5,553.45p | 1076 |
| 29/04/2005 | 5,576.69p | 5,623.16p | 5,576.69p | 5,576.69p | 34 |
| 28/04/2005 | 5,623.16p | 5,623.16p | 5,623.16p | 5,623.16p | 0 |
| 27/04/2005 | 5,646.40p | 5,739.34p | 5,623.16p | 5,623.16p | 154 |
| 26/04/2005 | 5,739.34p | 5,739.34p | 5,739.34p | 5,739.34p | 418 |
| 25/04/2005 | 5,739.34p | 5,739.34p | 5,739.34p | 5,739.34p | 0 |
| 22/04/2005 | 5,739.34p | 5,739.34p | 5,739.34p | 5,739.34p | 0 |
| 21/04/2005 | 5,739.34p | 5,739.34p | 5,739.34p | 5,739.34p | 0 |
| 20/04/2005 | 5,762.58p | 5,762.58p | 5,716.10p | 5,739.34p | 1560 |
| 19/04/2005 | 5,716.10p | 5,716.10p | 5,716.10p | 5,716.10p | 538 |
| 18/04/2005 | 5,669.63p | 5,716.10p | 5,623.16p | 5,716.10p | 6264 |
| 15/04/2005 | 5,716.10p | 5,716.10p | 5,716.10p | 5,716.10p | 1063 |
| 14/04/2005 | 5,762.58p | 5,762.58p | 5,762.58p | 5,762.58p | 0 |
| 13/04/2005 | 5,809.05p | 5,809.05p | 5,762.58p | 5,762.58p | 84 |
| 12/04/2005 | 6,041.41p | 6,087.88p | 5,762.58p | 5,762.58p | 1749 |
| 11/04/2005 | 6,087.88p | 6,087.88p | 6,087.88p | 6,087.88p | 6619 |
| 08/04/2005 | 5,716.10p | 6,041.41p | 5,716.10p | 6,041.41p | 35325 |
*Close Price adjusted for both dividends and splits