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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- 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
Randgold Resources Ltd. (RRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2003 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 04/03/2003 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 03/03/2003 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 28/02/2003 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 27/02/2003 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 26/02/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 25/02/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 24/02/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 21/02/2003 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 20/02/2003 | 675.00p | 675.00p | 650.00p | 650.00p | 0 |
| 19/02/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 18/02/2003 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 17/02/2003 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 14/02/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 13/02/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 12/02/2003 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 11/02/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 10/02/2003 | 793.75p | 793.75p | 793.75p | 793.75p | 0 |
| 07/02/2003 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 06/02/2003 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 05/02/2003 | 787.50p | 815.00p | 787.50p | 815.00p | 0 |
| 04/02/2003 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 03/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 31/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 23500 |
| 30/01/2003 | 840.00p | 840.00p | 725.00p | 725.00p | 0 |
| 29/01/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 28/01/2003 | 756.25p | 775.00p | 756.25p | 762.50p | 25000 |
| 27/01/2003 | 800.00p | 800.00p | 800.00p | 800.00p | 1000 |
| 24/01/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 23/01/2003 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 22/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/01/2003 | 712.50p | 712.50p | 675.00p | 675.00p | 0 |
| 20/01/2003 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 17/01/2003 | 750.00p | 750.00p | 737.50p | 737.50p | 0 |
| 16/01/2003 | 675.00p | 700.00p | 675.00p | 700.00p | 0 |
| 15/01/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 14/01/2003 | 712.50p | 725.00p | 700.00p | 700.00p | 0 |
| 13/01/2003 | 725.00p | 750.00p | 725.00p | 750.00p | 12000 |
| 10/01/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 09/01/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 08/01/2003 | 775.00p | 775.00p | 750.00p | 775.00p | 0 |
| 07/01/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 06/01/2003 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 03/01/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 02/01/2003 | 690.00p | 700.00p | 675.00p | 675.00p | 0 |
| 31/12/2002 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 30/12/2002 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 27/12/2002 | 643.75p | 643.75p | 643.75p | 643.75p | 0 |
| 24/12/2002 | 581.25p | 581.25p | 581.25p | 581.25p | 0 |
| 23/12/2002 | 581.25p | 581.25p | 581.25p | 581.25p | 0 |
| 20/12/2002 | 581.25p | 581.25p | 581.25p | 581.25p | 0 |
| 19/12/2002 | 568.75p | 568.75p | 568.75p | 568.75p | 0 |
| 18/12/2002 | 543.75p | 568.75p | 543.75p | 568.75p | 0 |
| 17/12/2002 | 543.75p | 543.75p | 543.75p | 543.75p | 0 |
| 16/12/2002 | 543.75p | 543.75p | 543.75p | 543.75p | 0 |
| 13/12/2002 | 543.75p | 543.75p | 543.75p | 543.75p | 0 |
| 12/12/2002 | 468.75p | 493.75p | 468.75p | 493.75p | 0 |
| 11/12/2002 | 462.50p | 468.75p | 462.50p | 468.75p | 0 |
| 10/12/2002 | 462.50p | 462.50p | 462.50p | 462.50p | 1000 |
| 09/12/2002 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 06/12/2002 | 418.75p | 418.75p | 418.75p | 418.75p | 0 |
| 05/12/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/12/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/12/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/12/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/11/2002 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 28/11/2002 | 400.00p | 412.50p | 400.00p | 412.50p | 0 |
| 27/11/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 26/11/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 25/11/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 22/11/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 21/11/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/11/2002 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/11/2002 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/11/2002 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/11/2002 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/11/2002 | 437.50p | 437.50p | 425.00p | 425.00p | 0 |
| 13/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 12/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 11/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 08/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 07/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 06/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 05/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 04/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 01/11/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 31/10/2002 | 431.25p | 437.50p | 431.25p | 437.50p | 0 |
| 30/10/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 29/10/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 425 |
| 28/10/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 25/10/2002 | 412.50p | 437.50p | 412.50p | 437.50p | 2250 |
| 24/10/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/10/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/10/2002 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/10/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/10/2002 | 397.50p | 400.00p | 397.50p | 400.00p | 0 |
| 17/10/2002 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 16/10/2002 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/10/2002 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 14/10/2002 | 395.00p | 395.00p | 387.50p | 387.50p | 0 |
| 11/10/2002 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/10/2002 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
| 09/10/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 08/10/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/10/2002 | 412.50p | 412.50p | 412.50p | 412.50p | 1000 |
| 04/10/2002 | 445.00p | 445.00p | 437.50p | 437.50p | 220 |
| 03/10/2002 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 02/10/2002 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 01/10/2002 | 450.00p | 450.00p | 450.00p | 450.00p | 2500 |
| 30/09/2002 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/09/2002 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 26/09/2002 | 455.00p | 455.00p | 455.00p | 455.00p | 5750 |
| 25/09/2002 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 24/09/2002 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 23/09/2002 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 20/09/2002 | 475.00p | 487.50p | 475.00p | 487.50p | 0 |
| 19/09/2002 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/09/2002 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/09/2002 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 16/09/2002 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 13/09/2002 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 12/09/2002 | 450.00p | 450.00p | 450.00p | 450.00p | 3575 |
| 11/09/2002 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/09/2002 | 450.00p | 450.00p | 450.00p | 450.00p | 475 |
| 09/09/2002 | 412.50p | 425.00p | 412.50p | 425.00p | 35750 |
| 06/09/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/09/2002 | 400.00p | 400.00p | 400.00p | 400.00p | 29282 |
| 04/09/2002 | 387.50p | 387.50p | 387.50p | 387.50p | 5500 |
| 03/09/2002 | 387.50p | 387.50p | 387.50p | 387.50p | 5000 |
| 02/09/2002 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 30/08/2002 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 29/08/2002 | 362.50p | 362.50p | 350.00p | 362.50p | 0 |
| 28/08/2002 | 350.00p | 362.50p | 350.00p | 362.50p | 15000 |
| 27/08/2002 | 337.50p | 350.00p | 337.50p | 350.00p | 500 |
| 23/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 22/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 21/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 20/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 19/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 16/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 15/08/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 14/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 5000 |
| 06/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/08/2002 | 325.00p | 330.00p | 325.00p | 330.00p | 16554 |
| 02/08/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/08/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 31/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 30/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 29/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 26/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 25/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/07/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 22/07/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/07/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/07/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/07/2002 | 337.50p | 337.50p | 325.00p | 325.00p | 0 |
| 16/07/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 15/07/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 12/07/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 11/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 03/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/07/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 27/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 26/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 500 |
| 24/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/06/2002 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/06/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 14/06/2002 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 76240 |
| 12/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/06/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/06/2002 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 07/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 1400 |
| 06/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/06/2002 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
*Close Price adjusted for both dividends and splits