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 |
|---|---|---|---|---|---|
| 13/02/2012 | 12.50p | 12.50p | 11.29p | 12.25p | 26005 |
| 10/02/2012 | 12.50p | 13.75p | 12.00p | 12.50p | 0 |
| 09/02/2012 | 13.75p | 13.75p | 12.00p | 12.50p | 36082 |
| 08/02/2012 | 13.75p | 13.75p | 13.12p | 13.75p | 300 |
| 07/02/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 06/02/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 03/02/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 02/02/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 01/02/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 31/01/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 30/01/2012 | 13.75p | 14.00p | 13.12p | 13.75p | 0 |
| 27/01/2012 | 14.00p | 14.00p | 13.12p | 13.75p | 169 |
| 26/01/2012 | 14.50p | 15.00p | 14.00p | 14.00p | 128531 |
| 25/01/2012 | 14.50p | 15.00p | 13.55p | 14.50p | 75778 |
| 24/01/2012 | 13.50p | 15.00p | 13.40p | 14.50p | 63492 |
| 23/01/2012 | 13.50p | 13.94p | 13.50p | 13.50p | 1795 |
| 20/01/2012 | 13.50p | 13.50p | 12.20p | 13.50p | 1300 |
| 19/01/2012 | 13.50p | 13.50p | 12.20p | 13.50p | 12021 |
| 18/01/2012 | 13.00p | 13.50p | 12.20p | 13.50p | 15298 |
| 17/01/2012 | 13.00p | 14.00p | 12.20p | 13.00p | 0 |
| 16/01/2012 | 13.25p | 14.00p | 12.20p | 13.00p | 0 |
| 13/01/2012 | 13.50p | 14.00p | 12.20p | 13.25p | 124965 |
| 12/01/2012 | 11.25p | 15.00p | 11.25p | 13.50p | 340546 |
| 11/01/2012 | 11.25p | 11.25p | 10.70p | 11.25p | 203 |
| 10/01/2012 | 11.25p | 11.25p | 10.70p | 11.25p | 800 |
| 09/01/2012 | 11.25p | 11.25p | 10.70p | 11.25p | 800 |
| 06/01/2012 | 11.25p | 11.25p | 10.70p | 11.25p | 35 |
| 05/01/2012 | 11.25p | 11.94p | 11.25p | 11.25p | 5000 |
| 04/01/2012 | 11.00p | 11.90p | 11.00p | 11.25p | 10000 |
| 03/01/2012 | 11.00p | 11.80p | 11.00p | 11.00p | 10000 |
| 30/12/2011 | 11.00p | 11.80p | 10.50p | 11.00p | 0 |
| 29/12/2011 | 10.50p | 11.80p | 10.50p | 11.00p | 17303 |
| 28/12/2011 | 10.50p | 10.95p | 10.00p | 10.50p | 0 |
| 23/12/2011 | 10.00p | 10.95p | 10.00p | 10.50p | 45000 |
| 22/12/2011 | 9.75p | 10.40p | 9.25p | 10.00p | 70041 |
| 21/12/2011 | 9.75p | 10.75p | 9.60p | 9.75p | 0 |
| 20/12/2011 | 10.00p | 10.75p | 9.60p | 9.75p | 0 |
| 19/12/2011 | 10.00p | 10.75p | 9.60p | 10.00p | 0 |
| 16/12/2011 | 10.75p | 10.75p | 9.60p | 10.00p | 52084 |
| 15/12/2011 | 10.75p | 11.50p | 10.75p | 10.75p | 0 |
| 14/12/2011 | 10.75p | 11.50p | 10.75p | 10.75p | 0 |
| 13/12/2011 | 10.75p | 11.50p | 10.75p | 10.75p | 816 |
| 12/12/2011 | 10.75p | 11.28p | 10.15p | 10.75p | 0 |
| 09/12/2011 | 10.75p | 11.28p | 10.15p | 10.75p | 11402 |
| 08/12/2011 | 10.75p | 11.50p | 10.11p | 10.75p | 54527 |
| 07/12/2011 | 10.75p | 11.28p | 10.11p | 10.75p | 19367 |
| 06/12/2011 | 10.75p | 10.75p | 10.11p | 10.75p | 231 |
| 05/12/2011 | 10.75p | 10.92p | 9.50p | 10.75p | 0 |
| 02/12/2011 | 10.75p | 10.92p | 9.50p | 10.75p | 0 |
| 01/12/2011 | 9.50p | 10.92p | 9.50p | 10.75p | 5906 |
| 30/11/2011 | 9.00p | 9.50p | 8.00p | 9.50p | 0 |
| 29/11/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 28/11/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 25/11/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 25000 |
| 24/11/2011 | 8.50p | 9.00p | 8.00p | 9.00p | 8112 |
| 23/11/2011 | 8.50p | 9.00p | 8.05p | 8.50p | 0 |
| 22/11/2011 | 9.00p | 9.00p | 8.05p | 8.50p | 14545 |
| 21/11/2011 | 9.00p | 9.70p | 9.00p | 9.00p | 5000 |
| 18/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 17/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 16/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 15/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 14/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 11/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 10/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 09/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 08/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 0 |
| 07/11/2011 | 9.50p | 10.40p | 9.50p | 9.50p | 5000 |
| 04/11/2011 | 10.00p | 10.70p | 8.78p | 9.50p | 19190 |
| 03/11/2011 | 10.00p | 10.72p | 10.00p | 10.00p | 0 |
| 02/11/2011 | 10.00p | 10.72p | 10.00p | 10.00p | 1373 |
| 01/11/2011 | 10.00p | 10.00p | 9.00p | 10.00p | 40000 |
| 31/10/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 28/10/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 27/10/2011 | 9.50p | 10.00p | 9.50p | 10.00p | 5000 |
| 26/10/2011 | 9.50p | 10.50p | 9.10p | 9.50p | 0 |
| 25/10/2011 | 9.50p | 10.50p | 9.10p | 9.50p | 0 |
| 24/10/2011 | 9.50p | 10.50p | 9.10p | 9.50p | 0 |
| 21/10/2011 | 9.50p | 10.50p | 9.10p | 9.50p | 0 |
| 20/10/2011 | 10.25p | 10.50p | 9.10p | 9.50p | 0 |
| 19/10/2011 | 10.25p | 10.25p | 9.10p | 10.25p | 1687 |
| 18/10/2011 | 10.25p | 11.00p | 10.25p | 10.25p | 0 |
| 17/10/2011 | 10.25p | 11.00p | 10.25p | 10.25p | 17000 |
| 14/10/2011 | 10.25p | 10.75p | 10.00p | 10.25p | 0 |
| 13/10/2011 | 10.25p | 10.75p | 10.00p | 10.25p | 0 |
| 12/10/2011 | 10.75p | 10.75p | 10.00p | 10.25p | 115000 |
| 11/10/2011 | 11.00p | 11.50p | 10.00p | 10.75p | 0 |
| 10/10/2011 | 11.50p | 11.50p | 10.00p | 11.00p | 5000 |
| 07/10/2011 | 11.75p | 11.75p | 10.00p | 11.50p | 15500 |
| 06/10/2011 | 11.75p | 11.75p | 10.76p | 11.75p | 0 |
| 05/10/2011 | 11.75p | 11.75p | 10.76p | 11.75p | 0 |
| 04/10/2011 | 11.75p | 11.75p | 10.76p | 11.75p | 0 |
| 03/10/2011 | 11.75p | 11.75p | 10.76p | 11.75p | 436 |
| 30/09/2011 | 11.75p | 12.25p | 11.50p | 11.75p | 0 |
| 29/09/2011 | 12.25p | 12.25p | 11.50p | 11.75p | 30000 |
| 28/09/2011 | 11.50p | 12.25p | 10.75p | 12.25p | 0 |
| 27/09/2011 | 10.75p | 12.00p | 10.75p | 11.50p | 25000 |
| 26/09/2011 | 10.75p | 10.75p | 10.00p | 10.75p | 120000 |
| 23/09/2011 | 10.00p | 10.75p | 10.00p | 10.75p | 0 |
| 22/09/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 15000 |
| 21/09/2011 | 10.00p | 11.20p | 10.00p | 10.00p | 0 |
| 20/09/2011 | 10.00p | 11.20p | 10.00p | 10.00p | 0 |
| 19/09/2011 | 10.00p | 11.20p | 10.00p | 10.00p | 0 |
| 16/09/2011 | 10.00p | 11.20p | 10.00p | 10.00p | 8804 |
| 15/09/2011 | 11.00p | 11.00p | 10.00p | 10.00p | 0 |
| 14/09/2011 | 11.00p | 11.53p | 10.25p | 11.00p | 35000 |
| 13/09/2011 | 10.75p | 11.53p | 10.25p | 11.00p | 35000 |
| 12/09/2011 | 11.00p | 11.00p | 10.10p | 10.75p | 6460 |
| 09/09/2011 | 11.00p | 11.00p | 10.00p | 11.00p | 17688 |
| 08/09/2011 | 11.00p | 11.30p | 10.16p | 11.00p | 0 |
| 07/09/2011 | 11.00p | 11.30p | 10.16p | 11.00p | 0 |
| 06/09/2011 | 11.00p | 11.30p | 10.16p | 11.00p | 0 |
| 05/09/2011 | 11.00p | 11.30p | 10.16p | 11.00p | 2343 |
| 02/09/2011 | 11.00p | 11.30p | 11.00p | 11.00p | 4297 |
| 01/09/2011 | 10.75p | 11.35p | 10.75p | 11.00p | 10000 |
| 31/08/2011 | 10.00p | 11.40p | 9.00p | 10.75p | 109800 |
| 30/08/2011 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 26/08/2011 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 25/08/2011 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 24/08/2011 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 23/08/2011 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 22/08/2011 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 19/08/2011 | 11.00p | 11.00p | 10.00p | 10.00p | 15000 |
| 18/08/2011 | 11.00p | 11.00p | 10.02p | 11.00p | 0 |
| 17/08/2011 | 11.00p | 11.00p | 10.02p | 11.00p | 100 |
| 16/08/2011 | 11.00p | 11.25p | 10.30p | 11.00p | 5344 |
| 15/08/2011 | 10.50p | 11.00p | 9.15p | 11.00p | 0 |
| 12/08/2011 | 10.50p | 10.50p | 9.15p | 10.50p | 0 |
| 11/08/2011 | 10.50p | 10.50p | 9.15p | 10.50p | 5000 |
| 10/08/2011 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/08/2011 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/08/2011 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/08/2011 | 10.50p | 11.75p | 10.50p | 10.50p | 0 |
| 04/08/2011 | 13.50p | 13.50p | 11.03p | 11.50p | 35500 |
| 03/08/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/08/2011 | 13.50p | 15.00p | 12.75p | 13.50p | 1000 |
| 01/08/2011 | 12.50p | 13.50p | 12.50p | 13.50p | 38000 |
| 29/07/2011 | 12.00p | 12.80p | 12.00p | 12.00p | 0 |
| 28/07/2011 | 12.00p | 12.80p | 12.00p | 12.00p | 2800 |
| 27/07/2011 | 12.00p | 12.80p | 12.00p | 12.00p | 3750 |
| 26/07/2011 | 12.00p | 12.00p | 8.00p | 12.00p | 0 |
| 25/07/2011 | 9.50p | 12.00p | 8.00p | 12.00p | 25500 |
| 22/07/2011 | 8.00p | 8.80p | 7.10p | 8.00p | 5737 |
| 21/07/2011 | 8.00p | 8.25p | 8.00p | 8.00p | 6467 |
| 20/07/2011 | 8.00p | 8.00p | 7.02p | 8.00p | 0 |
| 19/07/2011 | 8.00p | 8.00p | 7.02p | 8.00p | 1087 |
| 18/07/2011 | 8.50p | 9.00p | 7.50p | 8.00p | 0 |
| 15/07/2011 | 8.50p | 9.00p | 7.50p | 8.50p | 0 |
| 14/07/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 4675 |
| 13/07/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 0 |
| 12/07/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 0 |
| 11/07/2011 | 8.50p | 8.50p | 7.50p | 8.50p | 800 |
| 08/07/2011 | 8.50p | 9.00p | 8.50p | 8.50p | 150000 |
| 07/07/2011 | 8.50p | 9.75p | 8.50p | 8.50p | 0 |
| 06/07/2011 | 9.75p | 9.75p | 8.75p | 9.75p | 0 |
| 05/07/2011 | 9.25p | 9.75p | 8.75p | 9.75p | 0 |
| 04/07/2011 | 9.25p | 9.25p | 8.75p | 9.25p | 0 |
| 01/07/2011 | 9.25p | 9.25p | 8.75p | 9.25p | 0 |
| 30/06/2011 | 9.25p | 9.25p | 8.75p | 9.25p | 0 |
| 29/06/2011 | 9.25p | 9.25p | 8.75p | 9.25p | 0 |
| 28/06/2011 | 9.25p | 9.25p | 8.75p | 9.25p | 900 |
| 27/06/2011 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/06/2011 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/06/2011 | 9.25p | 9.25p | 9.25p | 9.25p | 2000 |
| 22/06/2011 | 9.00p | 9.25p | 8.00p | 9.25p | 0 |
| 21/06/2011 | 8.00p | 9.25p | 8.00p | 9.00p | 100 |
| 20/06/2011 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 17/06/2011 | 8.50p | 8.50p | 8.00p | 8.00p | 100100 |
| 16/06/2011 | 9.50p | 9.50p | 8.00p | 8.50p | 21500 |
| 15/06/2011 | 10.75p | 10.75p | 9.10p | 9.50p | 25000 |
| 14/06/2011 | 10.75p | 10.75p | 10.02p | 10.75p | 1500 |
| 13/06/2011 | 12.00p | 12.00p | 10.00p | 10.75p | 10138 |
| 10/06/2011 | 12.00p | 12.00p | 12.00p | 12.00p | 2000 |
| 09/06/2011 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 08/06/2011 | 12.50p | 12.50p | 12.00p | 12.00p | 10000 |
| 07/06/2011 | 12.50p | 13.00p | 12.01p | 12.50p | 0 |
| 06/06/2011 | 12.50p | 12.50p | 12.01p | 12.50p | 250 |
| 03/06/2011 | 13.00p | 13.00p | 12.02p | 12.50p | 2000 |
| 02/06/2011 | 13.00p | 13.00p | 12.02p | 13.00p | 0 |
| 01/06/2011 | 13.00p | 13.00p | 12.02p | 13.00p | 11184 |
| 31/05/2011 | 14.00p | 14.00p | 13.00p | 13.00p | 6800 |
| 27/05/2011 | 14.50p | 14.50p | 13.00p | 13.00p | 175000 |
| 26/05/2011 | 14.50p | 14.50p | 13.03p | 14.50p | 400 |
| 25/05/2011 | 14.50p | 15.25p | 14.50p | 14.50p | 0 |
| 24/05/2011 | 14.50p | 15.25p | 14.50p | 14.50p | 550 |
| 23/05/2011 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 20/05/2011 | 16.00p | 16.00p | 14.50p | 14.50p | 27734 |
| 19/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 1717 |
| 18/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 0 |
| 17/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 0 |
| 16/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 534 |
| 13/05/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 0 |
| 11/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 31 |
| 10/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 0 |
| 09/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 0 |
| 06/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 500 |
| 05/05/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 04/05/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/05/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 713 |
*Close Price adjusted for both dividends and splits