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 |
|---|---|---|---|---|---|
| 02/10/2014 | 28.50p | 28.50p | 27.00p | 28.00p | 4209 |
| 01/10/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 500 |
| 30/09/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 11632 |
| 29/09/2014 | 29.00p | 29.00p | 28.00p | 28.50p | 12752 |
| 26/09/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 100 |
| 25/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 5918 |
| 24/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/09/2014 | 32.00p | 32.00p | 29.47p | 30.00p | 6390 |
| 22/09/2014 | 36.50p | 40.00p | 28.17p | 32.00p | 39712 |
| 19/09/2014 | 19.00p | 53.75p | 19.00p | 36.50p | 277197 |
| 18/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/09/2014 | 17.00p | 19.00p | 17.00p | 19.00p | 12313 |
| 11/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/09/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/08/2014 | 16.50p | 17.00p | 16.50p | 17.00p | 1400 |
| 08/08/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/08/2014 | 16.50p | 16.95p | 16.50p | 16.50p | 36 |
| 06/08/2014 | 16.50p | 20.75p | 16.50p | 16.50p | 0 |
| 05/08/2014 | 16.50p | 20.75p | 16.50p | 16.50p | 0 |
| 04/08/2014 | 16.50p | 20.75p | 16.50p | 16.50p | 0 |
| 01/08/2014 | 16.50p | 20.75p | 16.50p | 16.50p | 0 |
| 31/07/2014 | 18.50p | 20.75p | 16.50p | 16.50p | 0 |
| 30/07/2014 | 18.50p | 20.75p | 18.50p | 18.50p | 0 |
| 29/07/2014 | 18.50p | 20.75p | 18.50p | 18.50p | 29 |
| 28/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 25/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 24/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 23/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 22/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 21/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 18/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 17/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 16/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 15/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 14/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 11/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 10/07/2014 | 18.50p | 22.50p | 16.00p | 18.50p | 0 |
| 09/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 08/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 07/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 04/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 03/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 02/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 01/07/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 30/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 27/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 26/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 25/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 24/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 23/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 20/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 19/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 18/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 17/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 16/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 13/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 12/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 11/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 10/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 09/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 06/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 05/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 04/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 03/06/2014 | 22.50p | 22.50p | 16.00p | 18.50p | 0 |
| 02/06/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 30/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 29/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 28/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 27/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 23/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 22/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 21/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 20/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 19/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 16/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 15/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 14/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 13/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 12/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 09/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 08/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 07/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 06/05/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 02/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 01/05/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 30/04/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 29/04/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 28/04/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 25/04/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 24/04/2014 | 22.50p | 27.50p | 16.00p | 22.50p | 0 |
| 23/04/2014 | 22.50p | 27.50p | 16.00p | 18.50p | 0 |
| 22/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 17/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 16/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 15/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 14/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 11/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 10/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 09/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 08/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 07/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 04/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 03/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 02/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 01/04/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 31/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 28/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 27/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 26/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 25/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 24/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 21/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 20/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 19/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 18/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 17/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 14/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 13/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 12/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 11/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 10/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 07/03/2014 | 18.50p | 27.50p | 16.00p | 18.50p | 0 |
| 06/03/2014 | 17.50p | 27.50p | 16.00p | 18.50p | 0 |
| 05/03/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 04/03/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 03/03/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 28/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 27/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 26/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 25/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 24/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 21/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 20/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 19/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 18/02/2014 | 17.50p | 27.50p | 16.00p | 17.50p | 0 |
| 17/02/2014 | 27.50p | 27.50p | 16.00p | 17.50p | 50000 |
| 14/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 13/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 12/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 11/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 10/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 07/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 06/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 05/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 04/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 03/02/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 31/01/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 30/01/2014 | 27.50p | 35.50p | 27.50p | 27.50p | 0 |
| 29/01/2014 | 30.00p | 35.50p | 27.50p | 27.50p | 0 |
| 28/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 27/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 24/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 23/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 22/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 21/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 20/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 17/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 16/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 15/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 14/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 13/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 10/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 09/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 08/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 07/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 06/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 03/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 02/01/2014 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 31/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 30/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 27/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 24/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 23/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 20/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 19/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 18/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
| 17/12/2013 | 30.00p | 35.50p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits