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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Woodbois Limited (WBI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2022 | 5.30p | 5.50p | 5.10p | 5.25p | 2677113 |
| 11/07/2022 | 5.65p | 5.90p | 5.10p | 5.25p | 3303757 |
| 08/07/2022 | 5.60p | 5.70p | 5.40p | 5.48p | 2072976 |
| 07/07/2022 | 5.55p | 5.70p | 5.40p | 5.54p | 1430941 |
| 06/07/2022 | 5.65p | 6.00p | 5.40p | 5.55p | 2168740 |
| 05/07/2022 | 5.35p | 6.00p | 5.35p | 6.00p | 5118131 |
| 04/07/2022 | 5.30p | 5.50p | 5.20p | 5.35p | 4089378 |
| 01/07/2022 | 5.30p | 5.40p | 5.14p | 5.30p | 1811179 |
| 30/06/2022 | 5.45p | 5.60p | 5.20p | 5.30p | 2538019 |
| 29/06/2022 | 5.50p | 5.60p | 5.30p | 5.45p | 1813422 |
| 28/06/2022 | 5.50p | 5.58p | 5.40p | 5.50p | 2090504 |
| 27/06/2022 | 5.45p | 5.73p | 5.30p | 5.50p | 5044008 |
| 24/06/2022 | 5.35p | 5.60p | 5.20p | 5.45p | 4206039 |
| 23/06/2022 | 5.45p | 5.60p | 5.20p | 5.35p | 5451313 |
| 22/06/2022 | 5.30p | 5.60p | 5.20p | 5.45p | 2475820 |
| 21/06/2022 | 5.70p | 5.80p | 5.20p | 5.30p | 6483132 |
| 20/06/2022 | 5.85p | 5.90p | 5.50p | 5.70p | 2635739 |
| 17/06/2022 | 5.85p | 5.90p | 5.73p | 5.85p | 1861211 |
| 16/06/2022 | 6.00p | 6.20p | 5.80p | 5.85p | 3719544 |
| 15/06/2022 | 5.90p | 6.09p | 5.85p | 5.90p | 3957405 |
| 14/06/2022 | 5.90p | 6.00p | 5.76p | 5.90p | 4632907 |
| 13/06/2022 | 6.30p | 6.50p | 5.70p | 5.90p | 7335398 |
| 10/06/2022 | 6.30p | 6.50p | 6.10p | 6.18p | 4689747 |
| 09/06/2022 | 6.65p | 6.80p | 6.20p | 6.30p | 10086801 |
| 08/06/2022 | 6.50p | 6.80p | 6.47p | 6.65p | 17120526 |
| 07/06/2022 | 6.30p | 6.70p | 6.27p | 6.50p | 21998450 |
| 06/06/2022 | 5.85p | 6.40p | 5.73p | 6.30p | 13321547 |
| 03/06/2022 | 5.85p | 5.92p | 5.72p | 5.90p | 5980572 |
| 02/06/2022 | 5.85p | 5.92p | 5.72p | 5.90p | 5980572 |
| 01/06/2022 | 5.85p | 5.92p | 5.72p | 5.90p | 5980572 |
| 31/05/2022 | 5.90p | 6.00p | 5.80p | 5.85p | 6261453 |
| 30/05/2022 | 5.85p | 6.00p | 5.70p | 6.00p | 8880356 |
| 27/05/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 4946086 |
| 26/05/2022 | 5.85p | 6.00p | 5.80p | 5.85p | 6295273 |
| 25/05/2022 | 5.95p | 6.00p | 5.70p | 5.85p | 8877384 |
| 24/05/2022 | 5.85p | 6.50p | 5.70p | 5.90p | 39773228 |
| 23/05/2022 | 5.85p | 6.20p | 5.70p | 5.85p | 13599299 |
| 20/05/2022 | 5.85p | 6.20p | 5.75p | 6.00p | 21613984 |
| 19/05/2022 | 6.10p | 6.30p | 5.50p | 5.90p | 17402788 |
| 18/05/2022 | 5.60p | 6.30p | 5.53p | 6.00p | 25713696 |
| 17/05/2022 | 5.40p | 5.70p | 5.15p | 5.60p | 19976236 |
| 16/05/2022 | 4.85p | 5.50p | 4.70p | 5.40p | 25181588 |
| 13/05/2022 | 5.00p | 5.20p | 4.50p | 4.70p | 36110568 |
| 12/05/2022 | 6.15p | 6.36p | 4.50p | 4.90p | 58518176 |
| 11/05/2022 | 6.55p | 6.90p | 6.00p | 6.20p | 24852736 |
| 10/05/2022 | 6.85p | 7.30p | 6.20p | 6.50p | 19896906 |
| 09/05/2022 | 7.15p | 7.70p | 6.60p | 7.10p | 29044944 |
| 06/05/2022 | 7.75p | 8.20p | 7.00p | 7.00p | 23826606 |
| 05/05/2022 | 8.20p | 9.39p | 6.94p | 7.80p | 133583824 |
| 04/05/2022 | 6.90p | 8.00p | 6.80p | 8.00p | 92876248 |
| 03/05/2022 | 6.15p | 7.00p | 6.06p | 6.74p | 62494764 |
| 02/05/2022 | 5.90p | 6.40p | 5.78p | 6.06p | 54261895 |
| 29/04/2022 | 5.90p | 6.40p | 5.78p | 6.06p | 53715884 |
| 28/04/2022 | 5.40p | 6.10p | 5.30p | 5.90p | 47384580 |
| 27/04/2022 | 5.60p | 5.70p | 5.31p | 5.40p | 11467268 |
| 26/04/2022 | 6.05p | 6.10p | 5.25p | 5.60p | 31269260 |
| 25/04/2022 | 4.30p | 6.20p | 4.30p | 6.00p | 64944712 |
| 22/04/2022 | 4.40p | 4.41p | 4.25p | 4.30p | 1470114 |
| 21/04/2022 | 4.50p | 4.50p | 4.33p | 4.40p | 363098 |
| 20/04/2022 | 4.50p | 4.52p | 4.38p | 4.50p | 1539002 |
| 19/04/2022 | 4.50p | 4.70p | 4.43p | 4.50p | 3181769 |
| 18/04/2022 | 4.45p | 4.45p | 4.43p | 4.45p | 343699 |
| 15/04/2022 | 4.45p | 4.45p | 4.43p | 4.45p | 343699 |
| 14/04/2022 | 4.45p | 4.45p | 4.43p | 4.45p | 343699 |
| 13/04/2022 | 4.45p | 4.45p | 4.42p | 4.45p | 572000 |
| 12/04/2022 | 4.50p | 4.50p | 4.40p | 4.45p | 961622 |
| 11/04/2022 | 4.15p | 4.70p | 4.15p | 4.50p | 7553167 |
| 08/04/2022 | 3.70p | 4.25p | 3.62p | 4.15p | 5649748 |
| 07/04/2022 | 3.70p | 3.70p | 3.62p | 3.70p | 146340 |
| 06/04/2022 | 3.75p | 3.80p | 3.63p | 3.70p | 311736 |
| 05/04/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/04/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 335844 |
| 01/04/2022 | 3.75p | 3.89p | 3.50p | 3.75p | 3182771 |
| 31/03/2022 | 3.78p | 3.78p | 3.54p | 3.65p | 995630 |
| 30/03/2022 | 3.78p | 3.78p | 3.65p | 3.78p | 352349 |
| 29/03/2022 | 3.78p | 3.78p | 3.72p | 3.78p | 101787 |
| 28/03/2022 | 3.85p | 3.90p | 3.70p | 3.78p | 1155736 |
| 25/03/2022 | 3.80p | 4.00p | 3.73p | 3.85p | 2960978 |
| 24/03/2022 | 3.80p | 3.80p | 3.73p | 3.80p | 96789 |
| 23/03/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 32608422 |
| 22/03/2022 | 3.80p | 3.82p | 3.72p | 3.80p | 498538 |
| 21/03/2022 | 3.80p | 3.85p | 3.72p | 3.80p | 1948592 |
| 18/03/2022 | 3.80p | 3.90p | 3.80p | 3.80p | 97000 |
| 17/03/2022 | 3.90p | 3.90p | 3.70p | 3.80p | 1082278 |
| 16/03/2022 | 3.70p | 4.10p | 3.70p | 3.90p | 3968365 |
| 15/03/2022 | 3.70p | 3.70p | 3.63p | 3.70p | 23425 |
| 14/03/2022 | 3.70p | 3.80p | 3.61p | 3.70p | 81695 |
| 11/03/2022 | 3.70p | 3.70p | 3.61p | 3.70p | 39262 |
| 10/03/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 09/03/2022 | 3.70p | 3.75p | 3.60p | 3.70p | 82599 |
| 08/03/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 101650 |
| 07/03/2022 | 3.85p | 3.90p | 3.62p | 3.70p | 334360 |
| 04/03/2022 | 3.85p | 3.85p | 3.80p | 3.85p | 1041245 |
| 03/03/2022 | 3.95p | 4.00p | 3.75p | 3.85p | 1181084 |
| 02/03/2022 | 4.05p | 4.05p | 3.85p | 3.95p | 531779 |
| 01/03/2022 | 3.95p | 4.10p | 3.83p | 4.05p | 1560742 |
| 28/02/2022 | 3.75p | 4.10p | 3.70p | 3.95p | 1198487 |
| 25/02/2022 | 3.85p | 3.90p | 3.65p | 3.75p | 671800 |
| 24/02/2022 | 3.95p | 3.95p | 3.70p | 3.85p | 571978 |
| 23/02/2022 | 4.00p | 4.00p | 3.91p | 4.00p | 18419 |
| 22/02/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 9562 |
| 21/02/2022 | 4.05p | 4.05p | 3.93p | 4.00p | 384145 |
| 18/02/2022 | 4.05p | 4.10p | 4.01p | 4.05p | 333375 |
| 17/02/2022 | 4.05p | 4.05p | 4.02p | 4.05p | 899463 |
| 16/02/2022 | 4.28p | 4.30p | 4.00p | 4.05p | 2215510 |
| 15/02/2022 | 4.28p | 4.28p | 4.25p | 4.28p | 183792 |
| 14/02/2022 | 4.28p | 4.30p | 4.25p | 4.28p | 1925075 |
| 11/02/2022 | 4.33p | 4.33p | 4.22p | 4.28p | 2221147 |
| 10/02/2022 | 4.50p | 4.50p | 4.25p | 4.33p | 607078 |
| 09/02/2022 | 4.48p | 4.68p | 4.48p | 4.50p | 481636 |
| 08/02/2022 | 4.30p | 4.55p | 4.20p | 4.48p | 1649209 |
| 07/02/2022 | 4.35p | 4.35p | 4.20p | 4.30p | 542217 |
| 04/02/2022 | 4.35p | 4.40p | 4.29p | 4.35p | 64707 |
| 03/02/2022 | 4.25p | 4.45p | 3.87p | 4.35p | 4183960 |
| 02/02/2022 | 4.15p | 4.30p | 3.91p | 3.97p | 1873810 |
| 01/02/2022 | 4.15p | 4.15p | 4.06p | 4.15p | 25430 |
| 31/01/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 50834 |
| 28/01/2022 | 4.15p | 4.15p | 3.95p | 4.15p | 300488 |
| 27/01/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 26/01/2022 | 4.05p | 4.15p | 3.91p | 4.15p | 731502 |
| 25/01/2022 | 4.20p | 4.20p | 3.95p | 4.05p | 518757 |
| 24/01/2022 | 4.35p | 4.35p | 4.10p | 4.20p | 780259 |
| 21/01/2022 | 4.10p | 4.40p | 4.02p | 4.35p | 1520947 |
| 20/01/2022 | 4.10p | 4.15p | 3.91p | 4.10p | 1502805 |
| 19/01/2022 | 4.15p | 4.15p | 4.00p | 4.10p | 9050558 |
| 18/01/2022 | 4.10p | 4.20p | 4.10p | 4.15p | 1963967 |
| 17/01/2022 | 4.10p | 4.15p | 4.00p | 4.10p | 328660 |
| 14/01/2022 | 4.00p | 4.20p | 3.90p | 4.10p | 369571 |
| 13/01/2022 | 3.25p | 4.25p | 3.18p | 4.00p | 32598958 |
| 12/01/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 271981 |
| 10/01/2022 | 4.30p | 4.30p | 4.21p | 4.30p | 10526 |
| 07/01/2022 | 4.40p | 4.40p | 4.20p | 4.30p | 287585 |
| 06/01/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 92532 |
| 05/01/2022 | 4.40p | 4.40p | 4.31p | 4.40p | 15575 |
| 04/01/2022 | 4.40p | 4.49p | 4.31p | 4.40p | 545990 |
| 03/01/2022 | 4.40p | 4.40p | 4.37p | 4.40p | 217843 |
| 31/12/2021 | 4.40p | 4.40p | 4.37p | 4.40p | 217843 |
| 30/12/2021 | 4.45p | 4.50p | 4.30p | 4.40p | 717013 |
| 29/12/2021 | 4.45p | 4.57p | 4.42p | 4.45p | 487111 |
| 28/12/2021 | 4.38p | 4.55p | 4.38p | 4.45p | 278448 |
| 27/12/2021 | 4.38p | 4.55p | 4.38p | 4.45p | 278448 |
| 24/12/2021 | 4.38p | 4.55p | 4.38p | 4.45p | 278448 |
| 23/12/2021 | 4.10p | 4.70p | 4.10p | 4.38p | 2554616 |
| 22/12/2021 | 4.00p | 4.20p | 3.97p | 4.10p | 338777 |
| 21/12/2021 | 3.95p | 4.10p | 3.90p | 4.00p | 1506942 |
| 20/12/2021 | 4.15p | 4.15p | 3.87p | 3.95p | 954402 |
| 17/12/2021 | 4.05p | 4.15p | 4.01p | 4.15p | 1938292 |
| 16/12/2021 | 4.15p | 4.15p | 4.00p | 4.05p | 502546 |
| 15/12/2021 | 4.15p | 4.15p | 4.11p | 4.15p | 71379 |
| 14/12/2021 | 4.20p | 4.24p | 4.12p | 4.15p | 462220 |
| 13/12/2021 | 4.20p | 4.20p | 4.11p | 4.20p | 373397 |
| 10/12/2021 | 4.10p | 4.30p | 4.00p | 4.20p | 370072 |
| 09/12/2021 | 4.25p | 4.25p | 4.02p | 4.10p | 460432 |
| 08/12/2021 | 4.33p | 4.33p | 4.25p | 4.25p | 333906 |
| 07/12/2021 | 4.60p | 4.60p | 4.26p | 4.33p | 171256 |
| 06/12/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 508767 |
| 03/12/2021 | 4.60p | 4.60p | 4.30p | 4.60p | 81089 |
| 02/12/2021 | 4.60p | 4.63p | 4.50p | 4.60p | 238000 |
| 01/12/2021 | 4.65p | 4.70p | 4.50p | 4.60p | 96510 |
| 30/11/2021 | 4.65p | 4.65p | 4.60p | 4.65p | 117 |
| 29/11/2021 | 4.65p | 4.65p | 4.60p | 4.65p | 121501 |
| 26/11/2021 | 4.55p | 4.80p | 4.50p | 4.65p | 1006077 |
| 25/11/2021 | 4.40p | 4.50p | 4.30p | 4.50p | 27222882 |
| 24/11/2021 | 4.45p | 4.50p | 4.30p | 4.40p | 157342 |
| 23/11/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 107265 |
| 22/11/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 2257142 |
| 19/11/2021 | 4.55p | 4.55p | 4.40p | 4.45p | 357804 |
| 18/11/2021 | 4.60p | 4.67p | 4.50p | 4.55p | 666234 |
| 17/11/2021 | 4.55p | 4.70p | 4.40p | 4.60p | 576968 |
| 16/11/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 240197 |
| 15/11/2021 | 4.65p | 4.70p | 4.40p | 4.55p | 396401 |
| 12/11/2021 | 4.80p | 4.80p | 4.60p | 4.65p | 613803 |
| 11/11/2021 | 4.85p | 4.90p | 4.60p | 4.80p | 140832 |
| 10/11/2021 | 4.73p | 4.73p | 4.53p | 4.55p | 350889 |
| 09/11/2021 | 4.80p | 4.88p | 4.70p | 4.73p | 308637 |
| 08/11/2021 | 4.90p | 4.99p | 4.71p | 4.80p | 1233903 |
| 05/11/2021 | 4.85p | 4.91p | 4.71p | 4.90p | 2488325 |
| 04/11/2021 | 4.45p | 5.00p | 4.41p | 4.85p | 3081331 |
| 03/11/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 160111 |
| 02/11/2021 | 4.40p | 4.50p | 4.35p | 4.45p | 629463 |
| 01/11/2021 | 4.40p | 4.43p | 4.30p | 4.40p | 623149 |
| 29/10/2021 | 4.30p | 4.50p | 4.24p | 4.40p | 1506642 |
| 28/10/2021 | 4.20p | 4.33p | 4.12p | 4.30p | 702534 |
| 27/10/2021 | 4.30p | 4.40p | 4.10p | 4.20p | 380488 |
| 26/10/2021 | 4.30p | 4.40p | 4.21p | 4.30p | 3870613 |
| 25/10/2021 | 4.30p | 4.35p | 4.21p | 4.30p | 536439 |
| 22/10/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 114690 |
| 21/10/2021 | 4.30p | 4.30p | 4.18p | 4.30p | 229857 |
| 20/10/2021 | 4.30p | 4.30p | 4.21p | 4.30p | 271330 |
| 19/10/2021 | 4.30p | 4.30p | 4.19p | 4.30p | 217953 |
| 18/10/2021 | 4.25p | 4.40p | 4.20p | 4.30p | 601394 |
| 15/10/2021 | 4.25p | 4.30p | 4.20p | 4.25p | 414887 |
| 14/10/2021 | 4.30p | 4.30p | 4.22p | 4.25p | 784139 |
| 13/10/2021 | 4.35p | 4.35p | 4.12p | 4.25p | 2225954 |
| 12/10/2021 | 4.50p | 4.50p | 4.30p | 4.35p | 888787 |
| 11/10/2021 | 4.55p | 4.80p | 4.42p | 4.50p | 887931 |
| 08/10/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 414617 |
| 07/10/2021 | 4.60p | 4.60p | 4.50p | 4.55p | 89238 |
| 06/10/2021 | 4.60p | 4.60p | 4.51p | 4.60p | 113964 |
| 05/10/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 152988 |
*Close Price adjusted for both dividends and splits