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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Worthington Group (WRN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 720 |
| 26/11/2012 | 7.00p | 7.00p | 5.00p | 7.00p | 79508 |
| 23/11/2012 | 8.00p | 8.00p | 7.00p | 7.00p | 25000 |
| 22/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 21/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 164 |
| 20/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 19/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 16/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 15/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 1700 |
| 14/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 13/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 12/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 09/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 08/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 4350 |
| 07/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 06/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 348 |
| 05/11/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 0 |
| 02/11/2012 | 7.75p | 8.00p | 7.25p | 8.00p | 1500 |
| 01/11/2012 | 7.75p | 7.75p | 7.15p | 7.75p | 11250 |
| 31/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 300 |
| 30/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 29/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 26/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 25/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 24/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 3150 |
| 23/10/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 22/10/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 19/10/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 30000 |
| 18/10/2012 | 7.75p | 7.75p | 7.74p | 7.75p | 5000 |
| 17/10/2012 | 7.75p | 7.83p | 7.75p | 7.75p | 397 |
| 16/10/2012 | 7.75p | 7.83p | 7.75p | 7.75p | 400 |
| 15/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 300 |
| 12/10/2012 | 7.25p | 7.75p | 7.25p | 7.75p | 0 |
| 11/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 207 |
| 10/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 25000 |
| 09/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 150 |
| 08/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 05/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 04/10/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 34620 |
| 03/10/2012 | 7.75p | 8.40p | 7.75p | 7.75p | 0 |
| 02/10/2012 | 7.75p | 8.40p | 7.75p | 7.75p | 0 |
| 01/10/2012 | 7.75p | 8.40p | 7.75p | 7.75p | 10000 |
| 28/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 27/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 13230 |
| 26/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 25/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 24/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 21/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 20/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 1615 |
| 19/09/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 18/09/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 17/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 14/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 8141 |
| 13/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 0 |
| 12/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 1118 |
| 11/09/2012 | 7.75p | 7.75p | 7.45p | 7.75p | 640 |
| 10/09/2012 | 7.75p | 8.40p | 7.50p | 7.75p | 0 |
| 07/09/2012 | 7.75p | 8.40p | 7.50p | 7.75p | 0 |
| 06/09/2012 | 7.50p | 8.40p | 7.50p | 7.75p | 8000 |
| 05/09/2012 | 7.50p | 8.40p | 7.50p | 7.50p | 0 |
| 04/09/2012 | 7.50p | 8.40p | 7.50p | 7.50p | 0 |
| 03/09/2012 | 7.50p | 8.40p | 7.50p | 7.50p | 3464 |
| 31/08/2012 | 7.50p | 8.40p | 6.75p | 7.50p | 0 |
| 30/08/2012 | 7.50p | 8.40p | 6.75p | 7.50p | 0 |
| 29/08/2012 | 7.50p | 8.40p | 6.75p | 7.50p | 0 |
| 28/08/2012 | 7.50p | 8.40p | 6.75p | 7.50p | 6575 |
| 24/08/2012 | 7.50p | 8.40p | 7.50p | 7.50p | 0 |
| 23/08/2012 | 7.50p | 8.40p | 7.50p | 7.50p | 20000 |
| 22/08/2012 | 7.50p | 8.50p | 6.50p | 7.50p | 37797 |
| 21/08/2012 | 9.00p | 9.00p | 7.00p | 7.50p | 15266 |
| 20/08/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 17/08/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 16/08/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 15/08/2012 | 8.75p | 9.00p | 8.75p | 9.00p | 2681 |
| 14/08/2012 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 13/08/2012 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 10/08/2012 | 8.75p | 9.00p | 8.75p | 8.75p | 252 |
| 09/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 08/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 07/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 06/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 03/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 02/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 01/08/2012 | 8.75p | 10.25p | 8.50p | 8.75p | 0 |
| 31/07/2012 | 10.25p | 10.25p | 8.50p | 8.75p | 1517 |
| 30/07/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 27/07/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 26/07/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 25/07/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 24/07/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
| 23/07/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 900000 |
| 20/07/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 19/07/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 10000 |
| 18/07/2012 | 10.50p | 10.50p | 9.58p | 10.25p | 35000 |
| 17/07/2012 | 10.50p | 10.50p | 9.65p | 10.50p | 30000 |
| 16/07/2012 | 10.50p | 11.20p | 9.65p | 10.50p | 0 |
| 13/07/2012 | 10.50p | 11.20p | 9.65p | 10.50p | 774 |
| 12/07/2012 | 10.50p | 11.50p | 10.50p | 10.50p | 0 |
| 11/07/2012 | 10.50p | 11.50p | 10.50p | 10.50p | 0 |
| 10/07/2012 | 11.50p | 11.50p | 10.50p | 10.50p | 20000 |
| 09/07/2012 | 11.50p | 11.50p | 10.70p | 11.50p | 1125 |
| 06/07/2012 | 11.50p | 11.50p | 10.45p | 11.50p | 700350 |
| 05/07/2012 | 11.75p | 11.80p | 11.50p | 11.50p | 12800 |
| 04/07/2012 | 11.75p | 12.25p | 11.50p | 11.75p | 0 |
| 03/07/2012 | 12.25p | 12.25p | 11.50p | 11.75p | 37126 |
| 02/07/2012 | 13.00p | 13.00p | 12.00p | 12.25p | 25000 |
| 29/06/2012 | 13.00p | 13.00p | 12.25p | 13.00p | 0 |
| 28/06/2012 | 13.00p | 13.00p | 12.25p | 13.00p | 153 |
| 27/06/2012 | 13.00p | 13.99p | 11.75p | 13.00p | 0 |
| 26/06/2012 | 13.00p | 13.99p | 11.75p | 13.00p | 0 |
| 25/06/2012 | 12.75p | 13.99p | 11.75p | 13.00p | 50496 |
| 22/06/2012 | 12.75p | 12.75p | 12.13p | 12.75p | 625 |
| 21/06/2012 | 12.50p | 13.50p | 11.50p | 12.75p | 153403 |
| 20/06/2012 | 12.50p | 12.50p | 12.01p | 12.50p | 0 |
| 19/06/2012 | 12.50p | 12.50p | 12.01p | 12.50p | 0 |
| 18/06/2012 | 12.50p | 12.50p | 12.01p | 12.50p | 0 |
| 15/06/2012 | 12.50p | 12.50p | 12.01p | 12.50p | 0 |
| 14/06/2012 | 12.50p | 12.50p | 12.01p | 12.50p | 2811 |
| 13/06/2012 | 12.50p | 13.50p | 12.50p | 12.50p | 55000 |
| 12/06/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 7692 |
| 11/06/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 285 |
| 08/06/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 07/06/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 100 |
| 06/06/2012 | 12.25p | 13.40p | 11.89p | 12.50p | 0 |
| 01/06/2012 | 12.25p | 13.40p | 11.89p | 12.25p | 67000 |
| 31/05/2012 | 11.50p | 13.44p | 11.50p | 12.75p | 64186 |
| 30/05/2012 | 10.25p | 12.00p | 10.00p | 11.50p | 80642 |
| 29/05/2012 | 10.25p | 10.63p | 10.25p | 10.25p | 9223 |
| 28/05/2012 | 10.00p | 10.95p | 10.00p | 10.25p | 140000 |
| 25/05/2012 | 10.00p | 10.63p | 9.65p | 10.00p | 0 |
| 24/05/2012 | 10.00p | 10.63p | 9.65p | 10.00p | 0 |
| 23/05/2012 | 10.25p | 10.63p | 9.65p | 10.00p | 3661 |
| 22/05/2012 | 9.25p | 10.25p | 9.25p | 10.25p | 15000 |
| 21/05/2012 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
| 18/05/2012 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
| 17/05/2012 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
| 16/05/2012 | 9.25p | 9.63p | 9.25p | 9.25p | 8141 |
| 15/05/2012 | 9.25p | 9.50p | 8.50p | 9.25p | 0 |
| 14/05/2012 | 9.50p | 9.50p | 8.50p | 9.25p | 320 |
| 11/05/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 340 |
| 10/05/2012 | 9.50p | 9.50p | 8.75p | 9.25p | 185000 |
| 09/05/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 70000 |
| 08/05/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 86 |
| 04/05/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 1630 |
| 03/05/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 02/05/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 01/05/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 300 |
| 30/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 27/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 26/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 25/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 2250 |
| 24/04/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 23/04/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 20/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 19/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 18/04/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 684 |
| 17/04/2012 | 10.00p | 10.00p | 9.05p | 9.50p | 25000 |
| 16/04/2012 | 10.00p | 10.00p | 9.20p | 10.00p | 0 |
| 13/04/2012 | 10.00p | 10.00p | 9.20p | 10.00p | 200 |
| 12/04/2012 | 10.00p | 10.50p | 9.75p | 10.00p | 0 |
| 11/04/2012 | 10.50p | 10.50p | 9.75p | 10.00p | 10398 |
| 10/04/2012 | 10.50p | 10.50p | 9.75p | 10.50p | 0 |
| 05/04/2012 | 10.50p | 10.50p | 9.75p | 10.50p | 13481 |
| 04/04/2012 | 10.50p | 10.80p | 9.80p | 10.50p | 0 |
| 03/04/2012 | 10.50p | 10.80p | 9.80p | 10.50p | 11932 |
| 02/04/2012 | 10.50p | 10.50p | 9.80p | 10.50p | 300 |
| 30/03/2012 | 10.50p | 10.50p | 9.72p | 10.50p | 0 |
| 29/03/2012 | 10.50p | 10.50p | 9.72p | 10.50p | 26125 |
| 28/03/2012 | 10.00p | 10.95p | 10.00p | 10.50p | 66856 |
| 27/03/2012 | 10.00p | 10.75p | 9.00p | 10.00p | 0 |
| 26/03/2012 | 10.75p | 10.75p | 9.00p | 10.00p | 27101 |
| 23/03/2012 | 11.00p | 11.04p | 10.00p | 10.75p | 101936 |
| 22/03/2012 | 11.25p | 11.74p | 10.20p | 11.00p | 54623 |
| 21/03/2012 | 11.25p | 11.25p | 10.63p | 11.25p | 10000 |
| 20/03/2012 | 11.25p | 12.50p | 11.25p | 11.25p | 0 |
| 19/03/2012 | 11.25p | 12.50p | 11.25p | 11.25p | 31725 |
| 16/03/2012 | 11.25p | 12.10p | 10.60p | 11.25p | 5843 |
| 15/03/2012 | 10.75p | 12.75p | 10.75p | 11.25p | 152038 |
| 14/03/2012 | 10.50p | 11.19p | 10.50p | 10.75p | 10000 |
| 13/03/2012 | 9.50p | 11.20p | 9.50p | 10.50p | 40000 |
| 12/03/2012 | 9.00p | 10.40p | 7.00p | 9.50p | 302320 |
| 09/03/2012 | 9.50p | 10.15p | 9.50p | 9.75p | 40000 |
| 08/03/2012 | 8.50p | 9.94p | 8.50p | 9.50p | 81822 |
| 07/03/2012 | 9.38p | 9.38p | 8.00p | 8.50p | 41884 |
| 06/03/2012 | 9.50p | 9.50p | 9.00p | 9.38p | 13534 |
| 05/03/2012 | 9.25p | 9.50p | 8.50p | 9.50p | 87414 |
| 02/03/2012 | 9.38p | 9.90p | 8.50p | 9.25p | 50332 |
| 01/03/2012 | 10.25p | 10.25p | 8.60p | 8.88p | 125081 |
| 29/02/2012 | 11.00p | 11.00p | 9.60p | 10.25p | 12109 |
| 28/02/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 5787 |
| 27/02/2012 | 11.25p | 11.25p | 10.50p | 11.00p | 10000 |
| 24/02/2012 | 11.75p | 11.75p | 11.00p | 11.25p | 4254 |
| 23/02/2012 | 11.75p | 11.75p | 10.00p | 11.75p | 100000 |
| 22/02/2012 | 11.75p | 12.25p | 11.50p | 11.75p | 0 |
| 21/02/2012 | 12.25p | 12.25p | 11.50p | 11.75p | 12500 |
| 20/02/2012 | 12.25p | 12.25p | 11.60p | 12.25p | 15239 |
| 17/02/2012 | 12.25p | 12.25p | 11.60p | 12.25p | 1800 |
| 16/02/2012 | 12.25p | 12.70p | 11.55p | 12.25p | 21078 |
| 15/02/2012 | 12.25p | 12.63p | 12.25p | 12.25p | 8396 |
| 14/02/2012 | 12.25p | 12.25p | 11.55p | 12.25p | 190 |
*Close Price adjusted for both dividends and splits