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:
- 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Tertiary Minerals (TYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2013 | 8.50p | 8.53p | 8.06p | 8.25p | 1307279 |
| 14/02/2013 | 8.63p | 8.81p | 8.03p | 8.50p | 3313114 |
| 13/02/2013 | 10.25p | 10.25p | 8.50p | 8.75p | 5393453 |
| 12/02/2013 | 12.88p | 15.03p | 10.00p | 10.25p | 14775653 |
| 11/02/2013 | 13.12p | 13.24p | 10.63p | 11.88p | 5392802 |
| 08/02/2013 | 13.12p | 13.71p | 12.60p | 13.12p | 2563967 |
| 07/02/2013 | 12.75p | 13.44p | 12.59p | 13.00p | 1943935 |
| 06/02/2013 | 12.63p | 13.39p | 11.85p | 12.75p | 3080721 |
| 05/02/2013 | 12.63p | 13.98p | 12.21p | 12.63p | 8484972 |
| 04/02/2013 | 11.38p | 13.25p | 11.38p | 12.63p | 5131252 |
| 01/02/2013 | 10.25p | 11.92p | 10.25p | 11.38p | 5489205 |
| 31/01/2013 | 9.38p | 12.08p | 9.36p | 10.25p | 7571068 |
| 30/01/2013 | 9.13p | 9.72p | 8.50p | 9.38p | 1925974 |
| 29/01/2013 | 8.50p | 9.90p | 8.50p | 9.13p | 2095584 |
| 28/01/2013 | 8.00p | 9.65p | 8.00p | 8.50p | 1761737 |
| 25/01/2013 | 7.75p | 8.13p | 7.60p | 8.00p | 826081 |
| 24/01/2013 | 7.88p | 8.22p | 7.59p | 7.75p | 367725 |
| 23/01/2013 | 7.50p | 8.45p | 7.50p | 7.88p | 1038583 |
| 22/01/2013 | 7.13p | 7.95p | 6.98p | 7.50p | 579640 |
| 21/01/2013 | 7.00p | 7.27p | 6.77p | 7.13p | 245218 |
| 18/01/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 262919 |
| 17/01/2013 | 7.25p | 7.25p | 6.55p | 7.13p | 203729 |
| 16/01/2013 | 7.25p | 7.40p | 6.84p | 7.25p | 494312 |
| 15/01/2013 | 7.38p | 7.39p | 6.85p | 7.25p | 303179 |
| 14/01/2013 | 7.50p | 7.50p | 6.90p | 7.38p | 1269511 |
| 11/01/2013 | 7.50p | 7.53p | 7.25p | 7.50p | 581914 |
| 10/01/2013 | 7.63p | 7.90p | 7.30p | 7.50p | 701704 |
| 09/01/2013 | 7.50p | 7.75p | 7.30p | 7.63p | 934818 |
| 08/01/2013 | 8.00p | 8.25p | 7.33p | 7.50p | 1325702 |
| 07/01/2013 | 7.50p | 8.48p | 7.40p | 8.00p | 2356137 |
| 04/01/2013 | 7.13p | 8.00p | 7.13p | 7.50p | 2706470 |
| 03/01/2013 | 6.50p | 7.45p | 6.50p | 7.13p | 1941182 |
| 02/01/2013 | 6.13p | 7.00p | 6.13p | 6.88p | 1926556 |
| 31/12/2012 | 5.75p | 6.50p | 5.71p | 6.13p | 609544 |
| 28/12/2012 | 5.88p | 5.95p | 5.67p | 5.75p | 344374 |
| 27/12/2012 | 5.88p | 5.95p | 5.65p | 5.88p | 82158 |
| 24/12/2012 | 5.88p | 6.05p | 5.61p | 5.88p | 91909 |
| 21/12/2012 | 5.75p | 5.95p | 5.50p | 5.88p | 879652 |
| 20/12/2012 | 5.88p | 6.15p | 5.50p | 5.75p | 388182 |
| 19/12/2012 | 6.13p | 6.15p | 5.65p | 5.88p | 704988 |
| 18/12/2012 | 6.13p | 6.25p | 6.02p | 6.13p | 222005 |
| 17/12/2012 | 6.13p | 6.26p | 5.91p | 6.13p | 150940 |
| 14/12/2012 | 6.13p | 6.25p | 5.87p | 6.13p | 815267 |
| 13/12/2012 | 6.00p | 6.35p | 5.60p | 6.13p | 545709 |
| 12/12/2012 | 5.75p | 6.00p | 5.66p | 5.75p | 159992 |
| 11/12/2012 | 5.25p | 6.00p | 5.25p | 5.75p | 379283 |
| 10/12/2012 | 5.50p | 5.60p | 5.15p | 5.25p | 138088 |
| 07/12/2012 | 5.63p | 5.63p | 5.10p | 5.50p | 475194 |
| 06/12/2012 | 5.88p | 5.88p | 5.35p | 5.63p | 411065 |
| 05/12/2012 | 6.13p | 6.19p | 5.55p | 5.88p | 767430 |
| 04/12/2012 | 6.25p | 6.50p | 6.05p | 6.13p | 1961381 |
| 03/12/2012 | 6.50p | 7.25p | 6.36p | 6.38p | 1575209 |
| 30/11/2012 | 6.25p | 7.75p | 6.25p | 6.50p | 6104226 |
| 29/11/2012 | 4.88p | 8.25p | 4.88p | 6.25p | 11026914 |
| 28/11/2012 | 4.38p | 4.50p | 4.30p | 4.50p | 161767 |
| 27/11/2012 | 4.75p | 4.85p | 4.18p | 4.38p | 375044 |
| 26/11/2012 | 4.75p | 4.75p | 4.62p | 4.75p | 20000 |
| 23/11/2012 | 4.63p | 4.89p | 4.63p | 4.75p | 13276 |
| 22/11/2012 | 4.63p | 4.75p | 4.56p | 4.63p | 73300 |
| 21/11/2012 | 4.75p | 4.75p | 4.58p | 4.63p | 170649 |
| 20/11/2012 | 4.63p | 4.75p | 4.50p | 4.75p | 303057 |
| 19/11/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 86323 |
| 16/11/2012 | 5.13p | 5.13p | 4.50p | 4.63p | 272016 |
| 15/11/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 70000 |
| 14/11/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 77994 |
| 13/11/2012 | 5.00p | 5.13p | 4.75p | 5.13p | 106536 |
| 12/11/2012 | 5.00p | 5.04p | 4.75p | 5.00p | 117480 |
| 09/11/2012 | 5.00p | 5.06p | 4.75p | 5.00p | 177150 |
| 08/11/2012 | 5.00p | 5.09p | 4.80p | 5.00p | 0 |
| 07/11/2012 | 5.00p | 5.09p | 4.80p | 5.00p | 100745 |
| 06/11/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 11671 |
| 05/11/2012 | 5.00p | 5.00p | 4.86p | 5.00p | 15846 |
| 02/11/2012 | 5.13p | 5.50p | 4.85p | 5.00p | 33763 |
| 01/11/2012 | 5.13p | 5.17p | 5.00p | 5.13p | 160885 |
| 31/10/2012 | 5.13p | 5.18p | 5.13p | 5.13p | 78733 |
| 30/10/2012 | 5.25p | 5.26p | 5.00p | 5.13p | 112500 |
| 29/10/2012 | 5.50p | 5.60p | 5.00p | 5.25p | 120547 |
| 26/10/2012 | 5.50p | 5.65p | 5.01p | 5.50p | 158534 |
| 25/10/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 40000 |
| 24/10/2012 | 5.50p | 5.54p | 5.01p | 5.50p | 25566 |
| 23/10/2012 | 5.13p | 5.85p | 5.00p | 5.50p | 750153 |
| 22/10/2012 | 5.13p | 5.13p | 5.12p | 5.13p | 7049 |
| 19/10/2012 | 5.13p | 5.50p | 4.91p | 5.13p | 94057 |
| 18/10/2012 | 5.13p | 5.20p | 4.86p | 5.13p | 289716 |
| 17/10/2012 | 5.13p | 5.45p | 4.81p | 5.13p | 968003 |
| 16/10/2012 | 5.13p | 5.38p | 4.55p | 5.13p | 468387 |
| 15/10/2012 | 5.13p | 5.25p | 4.35p | 5.13p | 172035 |
| 12/10/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 106852 |
| 11/10/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 52205 |
| 10/10/2012 | 5.13p | 5.13p | 4.79p | 5.13p | 61553 |
| 09/10/2012 | 5.13p | 5.15p | 4.70p | 5.13p | 331972 |
| 08/10/2012 | 5.38p | 5.38p | 4.75p | 5.13p | 259008 |
| 05/10/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 45000 |
| 04/10/2012 | 5.38p | 5.38p | 5.02p | 5.38p | 91753 |
| 03/10/2012 | 5.25p | 5.38p | 5.25p | 5.38p | 37938 |
| 02/10/2012 | 5.63p | 5.63p | 5.00p | 5.25p | 198787 |
| 01/10/2012 | 5.63p | 5.63p | 5.26p | 5.63p | 54000 |
| 28/09/2012 | 5.63p | 5.63p | 5.36p | 5.63p | 51830 |
| 27/09/2012 | 5.63p | 5.63p | 5.40p | 5.63p | 174815 |
| 26/09/2012 | 5.63p | 5.63p | 5.40p | 5.63p | 13189 |
| 25/09/2012 | 5.50p | 5.90p | 5.40p | 5.63p | 143403 |
| 24/09/2012 | 5.50p | 5.74p | 5.38p | 5.50p | 10373 |
| 21/09/2012 | 5.50p | 5.74p | 5.36p | 5.50p | 43937 |
| 20/09/2012 | 5.50p | 5.56p | 5.36p | 5.50p | 49015 |
| 19/09/2012 | 5.50p | 5.55p | 5.00p | 5.38p | 308016 |
| 18/09/2012 | 5.50p | 5.78p | 5.35p | 5.50p | 39050 |
| 17/09/2012 | 5.50p | 5.79p | 5.33p | 5.50p | 81517 |
| 14/09/2012 | 5.50p | 5.80p | 5.42p | 5.50p | 118015 |
| 13/09/2012 | 5.50p | 5.80p | 5.42p | 5.50p | 66290 |
| 12/09/2012 | 5.50p | 5.82p | 5.40p | 5.50p | 71595 |
| 11/09/2012 | 5.50p | 5.82p | 5.33p | 5.50p | 48236 |
| 10/09/2012 | 5.50p | 5.85p | 5.30p | 5.50p | 127645 |
| 07/09/2012 | 5.75p | 5.80p | 5.50p | 5.50p | 212721 |
| 06/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 77362 |
| 05/09/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 199864 |
| 04/09/2012 | 5.88p | 6.00p | 5.60p | 5.75p | 215420 |
| 03/09/2012 | 5.75p | 6.50p | 5.70p | 5.88p | 592028 |
| 31/08/2012 | 6.13p | 6.13p | 5.65p | 5.75p | 594134 |
| 30/08/2012 | 6.13p | 6.13p | 5.80p | 6.13p | 232079 |
| 29/08/2012 | 5.75p | 6.30p | 5.75p | 6.13p | 1218015 |
| 28/08/2012 | 6.00p | 6.31p | 5.88p | 5.88p | 248960 |
| 24/08/2012 | 5.38p | 6.25p | 5.38p | 6.00p | 603683 |
| 23/08/2012 | 5.38p | 5.56p | 5.00p | 5.38p | 88675 |
| 22/08/2012 | 5.88p | 5.88p | 5.38p | 5.38p | 326825 |
| 21/08/2012 | 5.88p | 6.10p | 5.50p | 5.88p | 478524 |
| 20/08/2012 | 5.25p | 6.25p | 5.00p | 5.88p | 1078611 |
| 17/08/2012 | 4.88p | 5.05p | 4.51p | 5.00p | 135842 |
| 16/08/2012 | 4.88p | 4.97p | 4.75p | 4.88p | 61305 |
| 15/08/2012 | 4.88p | 5.00p | 4.81p | 5.00p | 550495 |
| 14/08/2012 | 4.88p | 5.00p | 4.40p | 5.00p | 132004 |
| 13/08/2012 | 4.88p | 5.00p | 4.88p | 5.00p | 11089 |
| 10/08/2012 | 4.88p | 5.00p | 4.75p | 5.00p | 51061 |
| 09/08/2012 | 5.25p | 5.25p | 4.75p | 5.00p | 182189 |
| 08/08/2012 | 5.00p | 5.25p | 4.93p | 5.25p | 465593 |
| 07/08/2012 | 5.00p | 5.13p | 5.00p | 5.13p | 2832 |
| 06/08/2012 | 5.00p | 5.15p | 4.93p | 5.13p | 163000 |
| 03/08/2012 | 5.13p | 5.15p | 4.75p | 5.00p | 34817 |
| 02/08/2012 | 5.13p | 5.20p | 4.50p | 5.13p | 175000 |
| 01/08/2012 | 4.88p | 5.13p | 4.88p | 5.13p | 190001 |
| 31/07/2012 | 5.13p | 5.13p | 4.54p | 4.88p | 205246 |
| 30/07/2012 | 5.13p | 5.49p | 5.13p | 5.13p | 96547 |
| 27/07/2012 | 5.13p | 5.49p | 5.05p | 5.13p | 389909 |
| 26/07/2012 | 5.25p | 5.49p | 4.75p | 5.13p | 652422 |
| 25/07/2012 | 5.00p | 5.49p | 5.00p | 5.25p | 733531 |
| 24/07/2012 | 5.00p | 5.24p | 4.88p | 5.00p | 2850746 |
| 23/07/2012 | 5.50p | 5.50p | 4.55p | 5.00p | 3086109 |
| 20/07/2012 | 5.88p | 5.88p | 5.83p | 5.88p | 65679 |
| 19/07/2012 | 5.88p | 5.90p | 5.53p | 5.88p | 142000 |
| 18/07/2012 | 5.88p | 5.89p | 5.53p | 5.88p | 100000 |
| 17/07/2012 | 5.88p | 5.90p | 5.56p | 5.88p | 63303 |
| 16/07/2012 | 5.88p | 6.00p | 5.60p | 5.88p | 46211 |
| 13/07/2012 | 5.75p | 5.99p | 5.60p | 5.88p | 86174 |
| 12/07/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 10000 |
| 11/07/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 100412 |
| 10/07/2012 | 5.75p | 5.90p | 5.75p | 5.75p | 16028 |
| 09/07/2012 | 5.75p | 5.90p | 5.55p | 5.75p | 6734 |
| 06/07/2012 | 5.88p | 6.10p | 5.50p | 5.75p | 261056 |
| 05/07/2012 | 5.88p | 5.99p | 5.72p | 5.88p | 51878 |
| 04/07/2012 | 5.88p | 5.99p | 5.50p | 5.88p | 87560 |
| 03/07/2012 | 6.00p | 6.25p | 5.40p | 5.88p | 410000 |
| 02/07/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 23020 |
| 29/06/2012 | 6.13p | 6.24p | 5.75p | 6.13p | 17191 |
| 28/06/2012 | 6.13p | 6.29p | 5.75p | 6.13p | 13043 |
| 27/06/2012 | 6.13p | 6.31p | 5.75p | 6.13p | 93752 |
| 26/06/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 65514 |
| 25/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 33135 |
| 22/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 36074 |
| 21/06/2012 | 6.25p | 6.25p | 6.05p | 6.25p | 44019 |
| 20/06/2012 | 6.13p | 6.37p | 6.06p | 6.25p | 115579 |
| 19/06/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 166439 |
| 18/06/2012 | 6.13p | 6.40p | 5.98p | 6.25p | 183740 |
| 15/06/2012 | 6.00p | 6.22p | 5.60p | 5.88p | 167453 |
| 14/06/2012 | 6.00p | 6.15p | 5.98p | 6.00p | 37721 |
| 13/06/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 512627 |
| 12/06/2012 | 6.00p | 6.20p | 5.90p | 6.00p | 166717 |
| 11/06/2012 | 5.75p | 6.25p | 5.65p | 6.00p | 153547 |
| 08/06/2012 | 5.75p | 5.92p | 5.75p | 5.75p | 82854 |
| 07/06/2012 | 5.75p | 6.18p | 5.59p | 5.75p | 83769 |
| 06/06/2012 | 5.75p | 6.00p | 5.58p | 5.75p | 64801 |
| 01/06/2012 | 5.75p | 5.90p | 5.58p | 5.75p | 20642 |
| 31/05/2012 | 5.75p | 5.92p | 5.65p | 5.75p | 24000 |
| 30/05/2012 | 5.25p | 5.85p | 5.25p | 5.75p | 185797 |
| 29/05/2012 | 5.25p | 5.50p | 5.12p | 5.25p | 168656 |
| 28/05/2012 | 5.25p | 5.45p | 5.05p | 5.25p | 93481 |
| 25/05/2012 | 5.50p | 5.50p | 5.00p | 5.25p | 296707 |
| 24/05/2012 | 5.63p | 5.63p | 5.27p | 5.50p | 177131 |
| 23/05/2012 | 5.63p | 5.63p | 5.54p | 5.63p | 120476 |
| 22/05/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 216284 |
| 21/05/2012 | 5.63p | 5.83p | 5.25p | 5.63p | 238692 |
| 18/05/2012 | 6.00p | 6.13p | 5.25p | 5.75p | 248972 |
| 17/05/2012 | 6.13p | 6.13p | 5.48p | 5.88p | 165286 |
| 16/05/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 197494 |
| 15/05/2012 | 6.13p | 6.24p | 5.76p | 6.13p | 43000 |
| 14/05/2012 | 6.00p | 6.13p | 5.76p | 6.13p | 189650 |
| 11/05/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 84219 |
| 10/05/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 37191 |
| 09/05/2012 | 6.25p | 6.40p | 5.85p | 6.00p | 252758 |
| 08/05/2012 | 6.38p | 6.38p | 6.00p | 6.25p | 14778 |
| 04/05/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 71044 |
| 03/05/2012 | 6.38p | 6.38p | 6.11p | 6.38p | 29538 |
*Close Price adjusted for both dividends and splits