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
Vordere (VOR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2015 | 14.75p | 16.50p | 14.75p | 16.13p | 110043 |
| 17/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 16/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 15/07/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 3000 |
| 14/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 13/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/07/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 9815 |
| 09/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 07/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 06/07/2015 | 14.75p | 14.75p | 14.60p | 14.75p | 8524 |
| 03/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 01/07/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/06/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 29/06/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 26/06/2015 | 14.75p | 14.93p | 14.75p | 14.75p | 10000 |
| 25/06/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 24/06/2015 | 14.50p | 14.75p | 14.50p | 14.75p | 0 |
| 23/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/06/2015 | 14.25p | 14.50p | 14.25p | 14.50p | 12800 |
| 19/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/06/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/06/2015 | 14.13p | 14.25p | 14.13p | 14.25p | 0 |
| 09/06/2015 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 08/06/2015 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 05/06/2015 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 04/06/2015 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 03/06/2015 | 14.13p | 14.13p | 14.10p | 14.13p | 1251 |
| 02/06/2015 | 14.62p | 14.62p | 14.00p | 14.13p | 8750 |
| 01/06/2015 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 29/05/2015 | 15.00p | 15.00p | 14.50p | 14.62p | 22399 |
| 28/05/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/05/2015 | 14.75p | 15.00p | 14.75p | 15.00p | 0 |
| 26/05/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 22/05/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/05/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 20/05/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/05/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/05/2015 | 15.25p | 15.25p | 14.75p | 14.75p | 0 |
| 15/05/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 14/05/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/05/2015 | 15.25p | 15.25p | 14.55p | 15.25p | 7600 |
| 12/05/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 11/05/2015 | 14.88p | 15.25p | 14.88p | 15.25p | 46349 |
| 08/05/2015 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 07/05/2015 | 15.38p | 15.38p | 14.75p | 14.88p | 27018 |
| 06/05/2015 | 15.38p | 15.38p | 15.25p | 15.38p | 5000 |
| 05/05/2015 | 15.38p | 15.38p | 15.25p | 15.38p | 484 |
| 01/05/2015 | 15.38p | 15.50p | 15.00p | 15.38p | 11140 |
| 30/04/2015 | 15.63p | 15.63p | 15.38p | 15.38p | 0 |
| 29/04/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 28/04/2015 | 16.25p | 16.25p | 15.10p | 15.63p | 69424 |
| 27/04/2015 | 16.37p | 17.50p | 16.25p | 16.25p | 0 |
| 24/04/2015 | 16.00p | 16.50p | 15.63p | 16.50p | 69759 |
| 23/04/2015 | 18.25p | 18.25p | 17.00p | 17.13p | 34929 |
| 22/04/2015 | 20.75p | 22.00p | 18.25p | 18.25p | 143728 |
| 21/04/2015 | 17.00p | 21.00p | 17.00p | 20.75p | 242734 |
| 20/04/2015 | 15.63p | 19.00p | 15.63p | 17.00p | 196990 |
| 17/04/2015 | 15.75p | 16.50p | 14.20p | 15.63p | 1256421 |
| 16/04/2015 | 12.50p | 16.00p | 12.50p | 15.50p | 81357 |
| 15/04/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/04/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/04/2015 | 12.50p | 112.75p | 12.50p | 12.50p | 2005 |
| 10/04/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/04/2015 | 12.00p | 12.50p | 12.00p | 12.50p | 12755 |
| 08/04/2015 | 12.00p | 12.50p | 12.00p | 12.00p | 1134 |
| 07/04/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/04/2015 | 12.00p | 12.00p | 11.52p | 12.00p | 14927 |
| 01/04/2015 | 12.00p | 12.13p | 12.00p | 12.00p | 4880 |
| 31/03/2015 | 13.50p | 13.50p | 12.00p | 12.00p | 31696 |
| 30/03/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/03/2015 | 12.50p | 14.00p | 12.50p | 13.50p | 16628 |
| 26/03/2015 | 12.50p | 12.50p | 12.25p | 12.50p | 3440 |
| 25/03/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/03/2015 | 13.50p | 13.50p | 12.50p | 12.50p | 0 |
| 23/03/2015 | 13.00p | 13.50p | 13.00p | 13.50p | 5827 |
| 20/03/2015 | 11.50p | 15.25p | 11.50p | 13.00p | 27799 |
| 19/03/2015 | 11.50p | 11.98p | 11.50p | 11.50p | 5000 |
| 18/03/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/03/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/03/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/03/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/03/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/03/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/03/2015 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 09/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/03/2015 | 15.25p | 15.25p | 11.09p | 12.00p | 31925 |
| 05/03/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 04/03/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 03/03/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/03/2015 | 15.25p | 15.50p | 15.00p | 15.25p | 1065 |
| 27/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 26/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 20/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 18/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 12/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 11/02/2015 | 15.25p | 15.25p | 15.05p | 15.25p | 279 |
| 10/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 09/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 05/02/2015 | 15.25p | 17.50p | 15.25p | 15.25p | 0 |
| 04/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 03/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 28/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 27/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 26/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 22/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 21/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 20/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 15/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 14/01/2015 | 15.25p | 15.25p | 15.05p | 15.25p | 2000 |
| 13/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 12/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 09/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 08/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 07/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 06/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 05/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 02/01/2015 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 31/12/2014 | 16.13p | 16.13p | 15.63p | 15.63p | 0 |
| 30/12/2014 | 13.12p | 16.13p | 13.12p | 16.13p | 0 |
| 29/12/2014 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 24/12/2014 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 23/12/2014 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 22/12/2014 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 19/12/2014 | 17.50p | 17.50p | 16.03p | 16.13p | 10000 |
| 18/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/12/2014 | 17.50p | 17.50p | 15.00p | 17.50p | 0 |
| 11/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/12/2014 | 17.50p | 17.75p | 17.50p | 17.50p | 10929 |
| 09/12/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 1425 |
| 08/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/12/2014 | 17.50p | 17.50p | 17.45p | 17.50p | 331 |
| 04/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 200 |
| 24/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/11/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 5343 |
| 20/11/2014 | 17.50p | 17.50p | 17.11p | 17.50p | 929 |
| 19/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 136 |
| 13/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/11/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 4979 |
| 10/11/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 5000 |
| 07/11/2014 | 19.50p | 19.50p | 17.00p | 18.00p | 12850 |
| 06/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/11/2014 | 21.00p | 21.00p | 17.00p | 19.50p | 18072 |
| 04/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/10/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/10/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/10/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/10/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/10/2014 | 21.00p | 21.00p | 18.00p | 21.00p | 10187 |
| 24/10/2014 | 23.00p | 23.00p | 21.00p | 21.00p | 13000 |
| 23/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/10/2014 | 23.00p | 23.00p | 22.00p | 23.00p | 2497 |
| 21/10/2014 | 25.00p | 25.00p | 22.00p | 23.00p | 2934 |
| 20/10/2014 | 22.00p | 23.00p | 22.00p | 23.00p | 12497 |
| 17/10/2014 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 16/10/2014 | 24.00p | 24.00p | 19.00p | 22.50p | 11986 |
| 15/10/2014 | 24.00p | 24.50p | 24.00p | 24.00p | 9999 |
| 14/10/2014 | 23.50p | 24.50p | 22.75p | 24.00p | 24215 |
| 13/10/2014 | 25.50p | 26.00p | 22.00p | 25.00p | 20924 |
| 10/10/2014 | 26.00p | 26.00p | 23.00p | 25.00p | 34000 |
| 09/10/2014 | 28.00p | 28.00p | 25.00p | 26.00p | 17499 |
| 08/10/2014 | 35.50p | 40.50p | 27.00p | 28.00p | 134501 |
| 07/10/2014 | 27.00p | 31.00p | 26.00p | 28.50p | 139225 |
| 06/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/10/2014 | 28.00p | 28.00p | 26.31p | 27.00p | 3175 |
*Close Price adjusted for both dividends and splits