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
600 Group (SIXH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/12/2017 | 14.38p | 14.50p | 13.83p | 14.50p | 41400 |
| 28/12/2017 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 27/12/2017 | 14.38p | 14.38p | 13.80p | 14.38p | 17000 |
| 22/12/2017 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 21/12/2017 | 14.38p | 14.38p | 14.38p | 14.38p | 334 |
| 20/12/2017 | 14.38p | 14.38p | 13.80p | 14.38p | 10000 |
| 19/12/2017 | 14.38p | 14.50p | 13.80p | 14.38p | 16827 |
| 18/12/2017 | 14.50p | 14.50p | 14.00p | 14.50p | 23200 |
| 15/12/2017 | 14.50p | 14.50p | 14.15p | 14.50p | 17550 |
| 14/12/2017 | 14.50p | 14.64p | 14.50p | 14.50p | 13624 |
| 13/12/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/12/2017 | 14.38p | 14.65p | 13.90p | 14.50p | 17347 |
| 11/12/2017 | 14.25p | 14.38p | 13.60p | 14.38p | 136474 |
| 08/12/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/12/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/12/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/12/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/12/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/12/2017 | 14.50p | 14.50p | 14.07p | 14.50p | 7218 |
| 30/11/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/11/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/11/2017 | 14.50p | 14.92p | 14.20p | 14.50p | 125000 |
| 27/11/2017 | 14.50p | 14.50p | 14.26p | 14.50p | 11177 |
| 24/11/2017 | 14.50p | 14.85p | 14.26p | 14.50p | 65364 |
| 23/11/2017 | 14.50p | 14.50p | 14.20p | 14.50p | 2500 |
| 22/11/2017 | 14.50p | 14.90p | 14.50p | 14.50p | 29949 |
| 21/11/2017 | 14.38p | 14.74p | 14.13p | 14.50p | 122610 |
| 20/11/2017 | 14.00p | 14.60p | 13.65p | 14.38p | 188893 |
| 17/11/2017 | 13.25p | 13.50p | 13.25p | 13.25p | 8000 |
| 16/11/2017 | 13.50p | 13.50p | 13.25p | 13.25p | 20000 |
| 15/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/11/2017 | 13.50p | 13.50p | 13.30p | 13.50p | 4278 |
| 13/11/2017 | 13.50p | 13.50p | 13.30p | 13.50p | 4000 |
| 10/11/2017 | 13.25p | 13.50p | 13.20p | 13.50p | 40000 |
| 09/11/2017 | 13.25p | 13.50p | 13.25p | 13.25p | 16729 |
| 08/11/2017 | 13.50p | 13.50p | 13.15p | 13.25p | 91000 |
| 07/11/2017 | 13.50p | 13.60p | 13.16p | 13.50p | 22000 |
| 06/11/2017 | 14.00p | 14.00p | 13.15p | 13.50p | 57496 |
| 03/11/2017 | 14.00p | 14.00p | 13.65p | 14.00p | 15000 |
| 02/11/2017 | 14.00p | 14.00p | 13.65p | 14.00p | 22675 |
| 01/11/2017 | 14.00p | 14.00p | 13.55p | 14.00p | 200000 |
| 31/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/10/2017 | 14.25p | 14.25p | 13.80p | 14.00p | 71494 |
| 24/10/2017 | 14.25p | 14.25p | 13.82p | 14.25p | 25 |
| 23/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/10/2017 | 14.25p | 14.25p | 13.88p | 14.25p | 20000 |
| 19/10/2017 | 14.00p | 14.25p | 13.88p | 14.25p | 30000 |
| 18/10/2017 | 14.25p | 14.50p | 13.80p | 14.00p | 57251 |
| 17/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/10/2017 | 14.25p | 14.73p | 13.88p | 14.25p | 75123 |
| 13/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 66500 |
| 06/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 407414 |
| 05/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 505285 |
| 04/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 3000 |
| 02/10/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 29/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 19138 |
| 28/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 3001 |
| 26/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 77518 |
| 25/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 9398 |
| 22/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 26357 |
| 21/09/2017 | 14.50p | 14.50p | 14.25p | 14.25p | 89969 |
| 20/09/2017 | 14.50p | 14.88p | 14.50p | 14.50p | 47347 |
| 19/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 18/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 25803 |
| 15/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 14/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 33159 |
| 13/09/2017 | 15.00p | 15.00p | 14.88p | 14.88p | 0 |
| 12/09/2017 | 15.13p | 15.13p | 15.00p | 15.00p | 2935 |
| 11/09/2017 | 15.50p | 15.50p | 14.75p | 15.13p | 397405 |
| 08/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 60000 |
| 07/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 37561 |
| 05/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/09/2017 | 15.75p | 15.75p | 15.25p | 15.50p | 83912 |
| 01/09/2017 | 16.00p | 16.00p | 15.75p | 15.75p | 52500 |
| 31/08/2017 | 14.50p | 16.50p | 14.50p | 16.00p | 429945 |
| 30/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 27850 |
| 29/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 21000 |
| 25/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 39574 |
| 24/08/2017 | 14.62p | 14.62p | 14.50p | 14.50p | 128074 |
| 23/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 8293 |
| 22/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 15000 |
| 21/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 12660 |
| 18/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 56771 |
| 17/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 16/08/2017 | 14.88p | 14.88p | 14.62p | 14.62p | 7704 |
| 15/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 71904 |
| 14/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 34235 |
| 11/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 23063 |
| 10/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 35600 |
| 09/08/2017 | 15.25p | 15.25p | 14.88p | 14.88p | 83749 |
| 08/08/2017 | 14.62p | 15.25p | 14.62p | 15.25p | 87418 |
| 07/08/2017 | 14.88p | 14.88p | 14.62p | 14.62p | 183843 |
| 04/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 03/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 02/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 2233 |
| 01/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 6954 |
| 31/07/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 19659 |
| 28/07/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 44903 |
| 27/07/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 12983 |
| 26/07/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 73551 |
| 25/07/2017 | 14.62p | 14.88p | 14.38p | 14.88p | 96000 |
| 24/07/2017 | 14.00p | 14.62p | 14.00p | 14.62p | 396716 |
| 21/07/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 128551 |
| 20/07/2017 | 14.25p | 14.25p | 14.00p | 14.00p | 39278 |
| 19/07/2017 | 14.38p | 14.38p | 14.00p | 14.00p | 17500 |
| 18/07/2017 | 14.75p | 14.75p | 14.38p | 14.38p | 73633 |
| 17/07/2017 | 15.38p | 15.38p | 14.50p | 14.75p | 117721 |
| 14/07/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 55100 |
| 13/07/2017 | 15.88p | 15.88p | 15.38p | 15.38p | 318571 |
| 12/07/2017 | 15.88p | 15.88p | 15.88p | 15.88p | 86360 |
| 11/07/2017 | 16.00p | 16.00p | 15.88p | 15.88p | 216101 |
| 10/07/2017 | 15.50p | 16.00p | 15.50p | 16.00p | 914717 |
| 07/07/2017 | 15.25p | 15.50p | 15.25p | 15.50p | 302504 |
| 06/07/2017 | 15.50p | 15.50p | 15.25p | 15.25p | 174500 |
| 05/07/2017 | 14.50p | 16.50p | 14.50p | 15.50p | 619833 |
| 04/07/2017 | 14.75p | 15.25p | 13.63p | 14.50p | 1091202 |
| 03/07/2017 | 12.63p | 13.63p | 12.63p | 13.63p | 110564 |
| 30/06/2017 | 12.50p | 12.63p | 12.50p | 12.63p | 116163 |
| 29/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 42000 |
| 28/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 25000 |
| 27/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 10931 |
| 26/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 12000 |
| 23/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/06/2017 | 12.50p | 12.50p | 12.21p | 12.50p | 4907 |
| 15/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/06/2017 | 12.50p | 12.90p | 12.21p | 12.50p | 326564 |
| 12/06/2017 | 12.50p | 12.50p | 12.21p | 12.50p | 48000 |
| 09/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/06/2017 | 12.50p | 12.65p | 12.50p | 12.50p | 24360 |
| 07/06/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/06/2017 | 12.50p | 12.50p | 12.19p | 12.50p | 14089 |
| 05/06/2017 | 12.50p | 12.50p | 12.19p | 12.50p | 2000 |
| 02/06/2017 | 12.50p | 12.68p | 12.15p | 12.50p | 22759 |
| 01/06/2017 | 12.50p | 12.68p | 12.31p | 12.50p | 33191 |
| 31/05/2017 | 12.50p | 12.50p | 12.33p | 12.50p | 20000 |
| 30/05/2017 | 12.50p | 12.50p | 12.31p | 12.50p | 13000 |
| 26/05/2017 | 12.50p | 12.85p | 12.50p | 12.50p | 4188 |
| 25/05/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/05/2017 | 12.50p | 12.85p | 12.30p | 12.50p | 16593 |
| 23/05/2017 | 12.50p | 12.50p | 12.30p | 12.50p | 43812 |
| 22/05/2017 | 12.25p | 12.80p | 12.10p | 12.50p | 53132 |
| 19/05/2017 | 12.25p | 12.59p | 12.00p | 12.25p | 11198 |
| 18/05/2017 | 12.25p | 12.50p | 12.00p | 12.25p | 90000 |
| 17/05/2017 | 12.25p | 12.25p | 11.90p | 12.25p | 2500 |
| 16/05/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 15/05/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/05/2017 | 12.25p | 12.25p | 11.90p | 12.25p | 17157 |
| 11/05/2017 | 12.25p | 12.35p | 12.25p | 12.25p | 22808 |
| 10/05/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 09/05/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 08/05/2017 | 12.25p | 12.37p | 12.25p | 12.25p | 2586 |
| 05/05/2017 | 12.25p | 12.40p | 12.25p | 12.25p | 32160 |
| 04/05/2017 | 12.25p | 12.25p | 11.84p | 12.25p | 70276 |
| 03/05/2017 | 12.25p | 12.25p | 11.80p | 12.25p | 10760 |
| 02/05/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/04/2017 | 12.25p | 12.25p | 11.80p | 12.25p | 919 |
| 27/04/2017 | 12.25p | 12.25p | 11.80p | 12.25p | 5000 |
| 26/04/2017 | 12.50p | 12.50p | 12.00p | 12.25p | 67581 |
| 25/04/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 35000 |
| 24/04/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 21303 |
| 21/04/2017 | 12.25p | 12.69p | 12.13p | 12.50p | 72000 |
| 20/04/2017 | 12.25p | 12.50p | 12.20p | 12.25p | 12920 |
| 19/04/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/04/2017 | 12.13p | 12.45p | 12.00p | 12.25p | 45625 |
| 13/04/2017 | 12.13p | 12.25p | 12.13p | 12.13p | 88372 |
| 12/04/2017 | 12.13p | 12.17p | 11.75p | 12.13p | 39813 |
| 11/04/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 10/04/2017 | 12.13p | 12.13p | 11.75p | 12.13p | 158333 |
| 07/04/2017 | 12.25p | 12.25p | 11.75p | 12.13p | 197909 |
| 06/04/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 8070 |
| 05/04/2017 | 12.25p | 12.25p | 12.00p | 12.25p | 43004 |
| 04/04/2017 | 12.25p | 12.50p | 11.80p | 12.25p | 328088 |
| 03/04/2017 | 12.63p | 12.63p | 12.00p | 12.25p | 53643 |
| 31/03/2017 | 12.75p | 12.75p | 12.00p | 12.63p | 69218 |
| 30/03/2017 | 12.88p | 12.88p | 12.50p | 12.75p | 82647 |
| 29/03/2017 | 12.88p | 13.10p | 12.88p | 12.88p | 5000 |
| 28/03/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 27/03/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 24/03/2017 | 12.88p | 13.10p | 12.88p | 12.88p | 5000 |
| 23/03/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 22/03/2017 | 12.88p | 13.15p | 12.65p | 12.88p | 33000 |
| 21/03/2017 | 12.88p | 13.22p | 12.65p | 12.88p | 100714 |
| 20/03/2017 | 13.25p | 13.47p | 12.76p | 12.88p | 108254 |
| 17/03/2017 | 12.00p | 13.25p | 12.00p | 13.25p | 116181 |
| 16/03/2017 | 13.88p | 13.88p | 10.93p | 12.00p | 704006 |
*Close Price adjusted for both dividends and splits