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 |
|---|---|---|---|---|---|
| 28/04/2011 | 16.00p | 16.40p | 15.00p | 16.00p | 6483 |
| 27/04/2011 | 16.00p | 16.00p | 14.00p | 16.00p | 200000 |
| 26/04/2011 | 16.00p | 16.00p | 14.00p | 16.00p | 76000 |
| 21/04/2011 | 16.00p | 16.00p | 14.00p | 16.00p | 360000 |
| 20/04/2011 | 16.00p | 16.00p | 14.10p | 16.00p | 275000 |
| 19/04/2011 | 16.00p | 16.00p | 15.02p | 16.00p | 20000 |
| 18/04/2011 | 16.00p | 16.00p | 15.30p | 16.00p | 200 |
| 15/04/2011 | 16.00p | 16.00p | 15.30p | 16.00p | 0 |
| 14/04/2011 | 16.00p | 16.00p | 15.30p | 16.00p | 4950 |
| 13/04/2011 | 16.00p | 16.00p | 15.30p | 16.00p | 400 |
| 12/04/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/04/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/04/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/04/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/04/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 2183 |
| 05/04/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 750 |
| 04/04/2011 | 16.00p | 17.00p | 15.30p | 16.00p | 1570 |
| 01/04/2011 | 15.00p | 18.96p | 15.00p | 17.00p | 11461 |
| 31/03/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 1500 |
| 30/03/2011 | 15.00p | 15.50p | 15.00p | 15.50p | 488000 |
| 29/03/2011 | 15.00p | 15.00p | 13.66p | 15.00p | 887 |
| 28/03/2011 | 15.00p | 15.00p | 13.66p | 15.00p | 62 |
| 25/03/2011 | 15.00p | 15.00p | 13.66p | 15.00p | 1800 |
| 24/03/2011 | 15.00p | 15.00p | 13.66p | 15.00p | 242 |
| 23/03/2011 | 15.00p | 15.50p | 13.62p | 15.00p | 0 |
| 22/03/2011 | 15.00p | 15.50p | 13.62p | 15.50p | 211257 |
| 21/03/2011 | 15.00p | 16.00p | 14.00p | 15.00p | 0 |
| 18/03/2011 | 14.00p | 16.00p | 14.00p | 16.00p | 195000 |
| 17/03/2011 | 14.00p | 14.00p | 12.55p | 14.00p | 5000 |
| 16/03/2011 | 14.00p | 14.00p | 12.50p | 14.00p | 1530 |
| 15/03/2011 | 14.00p | 14.00p | 12.50p | 14.00p | 110 |
| 14/03/2011 | 14.00p | 14.25p | 13.00p | 14.00p | 0 |
| 11/03/2011 | 13.00p | 14.25p | 13.00p | 14.00p | 120000 |
| 10/03/2011 | 13.00p | 13.75p | 13.75p | 13.75p | 83000 |
| 09/03/2011 | 13.00p | 13.50p | 12.10p | 13.50p | 135697 |
| 08/03/2011 | 14.00p | 13.00p | 12.00p | 13.00p | 90000 |
| 07/03/2011 | 14.00p | 14.00p | 13.15p | 14.00p | 1666 |
| 04/03/2011 | 14.00p | 14.00p | 13.15p | 14.00p | 109 |
| 03/03/2011 | 14.00p | 14.00p | 12.68p | 14.00p | 0 |
| 02/03/2011 | 14.00p | 14.00p | 12.68p | 14.00p | 0 |
| 01/03/2011 | 14.25p | 14.00p | 12.68p | 14.00p | 10343 |
| 28/02/2011 | 14.25p | 14.25p | 12.68p | 14.25p | 79 |
| 25/02/2011 | 12.20p | 14.25p | 12.20p | 14.25p | 900 |
| 24/02/2011 | 14.25p | 14.25p | 12.68p | 14.25p | 300 |
| 23/02/2011 | 14.25p | 14.25p | 12.68p | 14.25p | 1859 |
| 22/02/2011 | 14.25p | 14.25p | 12.68p | 14.25p | 0 |
| 21/02/2011 | 14.25p | 14.25p | 12.68p | 14.25p | 5990 |
| 18/02/2011 | 15.00p | 14.25p | 13.05p | 14.25p | 35000 |
| 17/02/2011 | 15.00p | 15.00p | 13.20p | 15.00p | 0 |
| 16/02/2011 | 15.00p | 15.00p | 13.20p | 15.00p | 0 |
| 15/02/2011 | 15.00p | 15.00p | 13.20p | 15.00p | 0 |
| 14/02/2011 | 15.00p | 15.00p | 13.20p | 15.00p | 0 |
| 11/02/2011 | 15.00p | 15.00p | 13.20p | 15.00p | 0 |
| 10/02/2011 | 13.20p | 15.00p | 13.20p | 15.00p | 9000 |
| 09/02/2011 | 13.20p | 15.00p | 13.20p | 15.00p | 1055 |
| 08/02/2011 | 14.00p | 14.00p | 12.45p | 14.00p | 0 |
| 07/02/2011 | 12.45p | 14.00p | 12.45p | 14.00p | 1 |
| 04/02/2011 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 03/02/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 10000 |
| 02/02/2011 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
| 01/02/2011 | 12.50p | 13.50p | 12.50p | 13.50p | 0 |
| 31/01/2011 | 12.50p | 12.50p | 10.00p | 12.50p | 0 |
| 28/01/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 27/01/2011 | 12.50p | 12.50p | 10.00p | 12.50p | 0 |
| 26/01/2011 | 12.50p | 12.50p | 10.00p | 12.50p | 2500 |
| 25/01/2011 | 12.50p | 15.00p | 12.50p | 12.50p | 0 |
| 24/01/2011 | 12.50p | 15.00p | 11.00p | 12.50p | 422 |
| 21/01/2011 | 12.50p | 15.00p | 12.50p | 12.50p | 0 |
| 20/01/2011 | 12.50p | 13.37p | 12.00p | 12.50p | 4372 |
| 19/01/2011 | 12.50p | 15.00p | 11.03p | 12.50p | 600 |
| 18/01/2011 | 14.00p | 15.00p | 12.04p | 12.50p | 172 |
| 17/01/2011 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 14/01/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 12/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 11/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 10/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 07/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 06/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 05/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 04/01/2011 | 13.50p | 15.00p | 13.50p | 13.50p | 390 |
| 31/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 30/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 29/12/2010 | 13.50p | 15.00p | 11.54p | 13.50p | 5772 |
| 24/12/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 22/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 21/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 20/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 17/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 16/12/2010 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 15/12/2010 | 13.50p | 15.00p | 12.00p | 13.50p | 6800 |
| 14/12/2010 | 12.50p | 15.00p | 12.50p | 13.50p | 75000 |
| 13/12/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/12/2010 | 12.50p | 15.00p | 12.50p | 12.50p | 1250 |
| 09/12/2010 | 14.00p | 15.00p | 12.50p | 12.50p | 535 |
| 08/12/2010 | 12.25p | 15.00p | 12.25p | 14.00p | 2115 |
| 07/12/2010 | 12.25p | 15.00p | 12.25p | 12.25p | 0 |
| 06/12/2010 | 12.00p | 15.00p | 10.00p | 12.25p | 82991 |
| 03/12/2010 | 11.00p | 15.00p | 11.00p | 12.00p | 22000 |
| 02/12/2010 | 10.50p | 13.00p | 10.50p | 11.00p | 7159 |
| 01/12/2010 | 11.00p | 13.00p | 8.00p | 10.50p | 28500 |
| 30/11/2010 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 29/11/2010 | 11.00p | 13.00p | 9.15p | 11.00p | 185 |
| 26/11/2010 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 25/11/2010 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 24/11/2010 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 23/11/2010 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 22/11/2010 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 19/11/2010 | 12.50p | 13.00p | 8.00p | 11.00p | 105340 |
| 18/11/2010 | 13.00p | 14.50p | 9.00p | 12.50p | 10694 |
| 17/11/2010 | 15.00p | 15.00p | 9.00p | 13.00p | 28300 |
| 16/11/2010 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 15/11/2010 | 15.00p | 15.00p | 14.00p | 15.00p | 6795 |
| 12/11/2010 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 11/11/2010 | 15.50p | 15.50p | 14.00p | 15.00p | 0 |
| 10/11/2010 | 15.50p | 15.50p | 14.50p | 15.50p | 0 |
| 09/11/2010 | 15.50p | 15.50p | 14.00p | 15.50p | 380 |
| 08/11/2010 | 16.00p | 16.00p | 14.50p | 15.50p | 1612 |
| 05/11/2010 | 16.50p | 16.50p | 14.50p | 16.00p | 400 |
| 04/11/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 400 |
| 03/11/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 02/11/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 90 |
| 01/11/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 29/10/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 28/10/2010 | 18.50p | 19.50p | 17.20p | 18.50p | 25 |
| 27/10/2010 | 18.50p | 19.50p | 17.20p | 18.50p | 1147 |
| 26/10/2010 | 18.50p | 19.50p | 17.20p | 18.50p | 209 |
| 25/10/2010 | 18.50p | 19.50p | 17.20p | 18.50p | 450 |
| 22/10/2010 | 17.50p | 19.50p | 17.00p | 18.50p | 96406 |
| 21/10/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 20/10/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 19/10/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 18/10/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 15/10/2010 | 16.00p | 18.50p | 16.00p | 17.50p | 23837 |
| 14/10/2010 | 15.50p | 16.00p | 14.50p | 16.00p | 6863 |
| 13/10/2010 | 15.50p | 16.67p | 14.50p | 15.50p | 12431 |
| 12/10/2010 | 15.50p | 16.45p | 14.50p | 15.50p | 15000 |
| 11/10/2010 | 15.50p | 16.45p | 14.15p | 15.50p | 25736 |
| 08/10/2010 | 13.25p | 15.50p | 9.50p | 15.50p | 135168 |
| 07/10/2010 | 16.00p | 16.00p | 12.00p | 13.25p | 40948 |
| 06/10/2010 | 18.50p | 18.50p | 13.00p | 16.00p | 38521 |
| 05/10/2010 | 20.00p | 20.00p | 15.00p | 18.50p | 60000 |
| 04/10/2010 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 01/10/2010 | 22.00p | 22.00p | 17.50p | 20.00p | 63059 |
| 30/09/2010 | 22.00p | 23.50p | 21.00p | 22.00p | 7478 |
| 29/09/2010 | 22.50p | 23.50p | 20.00p | 21.50p | 76969 |
| 28/09/2010 | 22.50p | 23.50p | 21.03p | 22.50p | 1000 |
| 27/09/2010 | 22.50p | 23.50p | 22.50p | 22.50p | 0 |
| 24/09/2010 | 22.50p | 23.50p | 21.00p | 22.50p | 12351 |
| 23/09/2010 | 22.50p | 23.50p | 21.03p | 22.50p | 31372 |
| 22/09/2010 | 22.50p | 23.50p | 22.50p | 22.50p | 0 |
| 21/09/2010 | 22.50p | 23.50p | 21.30p | 22.50p | 28797 |
| 20/09/2010 | 23.50p | 23.50p | 20.00p | 20.00p | 2000 |
| 17/09/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 16/09/2010 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 15/09/2010 | 23.50p | 23.50p | 22.05p | 23.50p | 4800 |
| 14/09/2010 | 23.50p | 25.25p | 22.05p | 23.50p | 103000 |
| 13/09/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 10/09/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 09/09/2010 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 08/09/2010 | 25.00p | 25.00p | 23.00p | 24.00p | 44816 |
| 07/09/2010 | 25.50p | 26.50p | 24.02p | 25.00p | 5937 |
| 06/09/2010 | 26.00p | 26.00p | 24.00p | 25.50p | 5000 |
| 03/09/2010 | 26.50p | 27.50p | 26.00p | 26.00p | 25000 |
| 02/09/2010 | 26.50p | 27.50p | 25.15p | 26.50p | 20000 |
| 01/09/2010 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 31/08/2010 | 26.50p | 27.50p | 25.21p | 26.50p | 5625 |
| 27/08/2010 | 27.00p | 27.50p | 26.14p | 26.50p | 5068 |
| 26/08/2010 | 27.00p | 28.50p | 26.25p | 27.00p | 150000 |
| 25/08/2010 | 27.50p | 28.50p | 25.00p | 27.00p | 19078 |
| 24/08/2010 | 27.50p | 28.50p | 26.00p | 27.50p | 80749 |
| 23/08/2010 | 28.25p | 28.25p | 26.00p | 27.50p | 45128 |
| 20/08/2010 | 28.25p | 30.00p | 27.81p | 28.25p | 2358 |
| 19/08/2010 | 28.75p | 29.00p | 27.00p | 28.25p | 3256 |
| 18/08/2010 | 28.75p | 28.75p | 27.50p | 28.75p | 0 |
| 17/08/2010 | 25.50p | 29.50p | 25.50p | 28.75p | 100400 |
| 16/08/2010 | 24.25p | 27.00p | 24.16p | 25.50p | 30000 |
| 13/08/2010 | 24.25p | 26.00p | 23.50p | 24.25p | 30000 |
| 12/08/2010 | 24.25p | 24.50p | 24.25p | 24.25p | 0 |
| 11/08/2010 | 24.25p | 26.00p | 23.50p | 24.25p | 2100 |
| 10/08/2010 | 24.00p | 26.00p | 23.50p | 24.25p | 1250 |
| 09/08/2010 | 23.75p | 25.50p | 23.50p | 24.00p | 489125 |
| 06/08/2010 | 23.75p | 25.00p | 23.50p | 25.00p | 100000 |
| 05/08/2010 | 22.25p | 25.00p | 22.25p | 23.75p | 11431 |
| 04/08/2010 | 22.25p | 24.50p | 22.25p | 22.25p | 17500 |
| 03/08/2010 | 22.25p | 24.00p | 21.50p | 22.25p | 17500 |
| 02/08/2010 | 22.25p | 22.25p | 21.25p | 22.25p | 15170 |
| 30/07/2010 | 22.25p | 23.90p | 21.50p | 22.25p | 1750 |
| 29/07/2010 | 22.25p | 22.25p | 21.10p | 22.25p | 7546 |
| 28/07/2010 | 22.25p | 23.50p | 21.50p | 22.25p | 50000 |
| 27/07/2010 | 22.25p | 22.25p | 21.50p | 22.25p | 0 |
| 26/07/2010 | 22.25p | 22.25p | 21.50p | 22.25p | 0 |
| 23/07/2010 | 21.75p | 22.25p | 21.00p | 22.25p | 312500 |
| 22/07/2010 | 18.50p | 22.50p | 18.50p | 21.00p | 210833 |
| 21/07/2010 | 17.50p | 19.50p | 17.50p | 18.50p | 25000 |
| 20/07/2010 | 18.50p | 18.50p | 16.00p | 17.50p | 28769 |
| 19/07/2010 | 19.00p | 20.25p | 18.50p | 18.50p | 1 |
| 16/07/2010 | 23.00p | 23.00p | 17.00p | 19.00p | 18400 |
| 15/07/2010 | 23.50p | 25.00p | 21.00p | 23.00p | 558427 |
*Close Price adjusted for both dividends and splits