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 |
|---|---|---|---|---|---|
| 14/07/2010 | 23.50p | 24.50p | 23.25p | 23.50p | 727 |
| 13/07/2010 | 22.00p | 23.50p | 22.00p | 23.50p | 20529 |
| 12/07/2010 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 09/07/2010 | 23.25p | 24.12p | 21.00p | 22.00p | 14000 |
| 08/07/2010 | 21.25p | 24.25p | 21.25p | 23.25p | 146115 |
| 07/07/2010 | 19.25p | 22.00p | 19.25p | 21.25p | 209161 |
| 06/07/2010 | 17.50p | 20.45p | 17.50p | 19.25p | 34805 |
| 05/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/06/2010 | 17.25p | 18.00p | 15.15p | 17.50p | 130000 |
| 24/06/2010 | 17.25p | 17.50p | 17.00p | 17.25p | 0 |
| 23/06/2010 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 22/06/2010 | 17.25p | 17.50p | 16.28p | 17.25p | 727 |
| 21/06/2010 | 17.25p | 17.50p | 17.25p | 17.25p | 0 |
| 18/06/2010 | 16.00p | 17.50p | 15.75p | 17.25p | 180000 |
| 17/06/2010 | 15.75p | 16.00p | 14.50p | 16.00p | 160720 |
| 16/06/2010 | 17.50p | 17.50p | 14.50p | 15.75p | 212350 |
| 15/06/2010 | 15.75p | 18.85p | 15.75p | 17.50p | 58307 |
| 14/06/2010 | 14.00p | 16.50p | 14.00p | 15.75p | 65600 |
| 11/06/2010 | 14.00p | 14.58p | 13.75p | 14.00p | 65000 |
| 10/06/2010 | 14.00p | 14.25p | 13.05p | 14.00p | 45000 |
| 09/06/2010 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 08/06/2010 | 14.00p | 14.25p | 13.02p | 14.00p | 3310 |
| 07/06/2010 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 04/06/2010 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 03/06/2010 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 02/06/2010 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 01/06/2010 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 28/05/2010 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
| 27/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/05/2010 | 14.25p | 14.25p | 13.05p | 14.25p | 13495 |
| 21/05/2010 | 14.25p | 14.25p | 13.28p | 14.25p | 20 |
| 20/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 10000 |
| 19/05/2010 | 14.00p | 14.45p | 14.00p | 14.25p | 3460 |
| 18/05/2010 | 13.00p | 14.25p | 12.75p | 14.00p | 42500 |
| 17/05/2010 | 13.25p | 13.25p | 12.25p | 13.00p | 60000 |
| 14/05/2010 | 13.25p | 13.75p | 12.50p | 13.25p | 350 |
| 13/05/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 3125 |
| 12/05/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 11/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/05/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 10245 |
| 07/05/2010 | 13.25p | 13.25p | 12.60p | 13.25p | 0 |
| 06/05/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 05/05/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 04/05/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 30/04/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 29/04/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 28/04/2010 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
| 27/04/2010 | 14.25p | 14.25p | 12.00p | 13.25p | 55000 |
| 26/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/04/2010 | 14.25p | 14.88p | 14.25p | 14.25p | 3244 |
| 22/04/2010 | 14.75p | 14.75p | 14.25p | 14.25p | 75000 |
| 21/04/2010 | 14.75p | 15.25p | 14.32p | 14.75p | 900 |
| 20/04/2010 | 14.75p | 15.25p | 14.75p | 14.75p | 0 |
| 19/04/2010 | 14.25p | 14.75p | 14.25p | 14.75p | 0 |
| 16/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/04/2010 | 14.25p | 14.25p | 13.75p | 14.25p | 50000 |
| 14/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 08/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 01/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 30/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 29/03/2010 | 14.25p | 14.25p | 13.50p | 14.25p | 150000 |
| 26/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/03/2010 | 14.25p | 14.25p | 13.75p | 14.25p | 50000 |
| 23/03/2010 | 13.75p | 14.25p | 9.55p | 14.25p | 715000 |
| 22/03/2010 | 13.75p | 13.75p | 13.00p | 13.75p | 23842 |
| 19/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
| 18/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 23187 |
| 17/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
| 16/03/2010 | 13.75p | 14.39p | 13.25p | 13.75p | 10000 |
| 15/03/2010 | 13.50p | 13.75p | 13.25p | 13.75p | 10000 |
| 12/03/2010 | 13.75p | 13.75p | 13.25p | 13.50p | 12583 |
| 11/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
| 10/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
| 09/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
| 08/03/2010 | 13.75p | 14.00p | 13.38p | 13.75p | 30060 |
| 05/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 13000 |
| 04/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
| 03/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 4000 |
| 02/03/2010 | 13.50p | 13.75p | 13.25p | 13.75p | 7511 |
| 01/03/2010 | 13.50p | 14.40p | 13.25p | 13.50p | 10794 |
| 26/02/2010 | 13.00p | 17.00p | 13.00p | 13.50p | 64784 |
| 25/02/2010 | 11.50p | 13.50p | 11.50p | 13.00p | 175339 |
| 24/02/2010 | 11.00p | 12.25p | 10.75p | 11.50p | 759571 |
| 23/02/2010 | 11.25p | 11.50p | 11.00p | 11.00p | 19437 |
| 22/02/2010 | 10.00p | 12.00p | 9.95p | 11.25p | 119381 |
| 19/02/2010 | 9.00p | 10.75p | 9.00p | 10.00p | 39283 |
| 18/02/2010 | 8.63p | 10.00p | 8.63p | 9.00p | 21799 |
| 17/02/2010 | 8.00p | 9.25p | 8.00p | 8.63p | 19681 |
| 16/02/2010 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 15/02/2010 | 7.75p | 9.00p | 7.75p | 8.00p | 99967 |
| 12/02/2010 | 7.75p | 8.80p | 7.50p | 7.75p | 50305 |
| 11/02/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 10/02/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 60750 |
| 09/02/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 08/02/2010 | 7.75p | 7.75p | 7.60p | 7.75p | 50000 |
| 05/02/2010 | 6.50p | 9.00p | 6.50p | 7.75p | 59000 |
| 04/02/2010 | 5.75p | 7.50p | 5.75p | 7.25p | 15000 |
| 03/02/2010 | 5.75p | 6.00p | 5.40p | 5.75p | 4594 |
| 02/02/2010 | 5.00p | 6.50p | 5.00p | 6.00p | 5000 |
| 01/02/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 29/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 28/01/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 27/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 26/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 25/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 22/01/2010 | 5.00p | 5.00p | 4.35p | 5.00p | 2130 |
| 21/01/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 20/01/2010 | 5.00p | 5.50p | 4.34p | 5.00p | 745 |
| 19/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 18/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 15/01/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 14/01/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 13/01/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 12/01/2010 | 5.00p | 5.58p | 5.00p | 5.00p | 15000 |
| 11/01/2010 | 5.00p | 5.50p | 4.25p | 5.00p | 31923 |
| 08/01/2010 | 5.00p | 5.50p | 4.25p | 5.00p | 4000 |
| 07/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 06/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 05/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 04/01/2010 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 31/12/2009 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 30/12/2009 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 29/12/2009 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 24/12/2009 | 5.00p | 5.25p | 4.50p | 5.00p | 15000 |
| 23/12/2009 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 22/12/2009 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 21/12/2009 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 18/12/2009 | 5.00p | 5.50p | 4.50p | 5.00p | 1000 |
| 17/12/2009 | 5.00p | 5.40p | 4.75p | 5.00p | 7500 |
| 16/12/2009 | 5.00p | 5.50p | 4.10p | 5.00p | 102000 |
| 15/12/2009 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 14/12/2009 | 5.75p | 5.75p | 3.50p | 4.75p | 71750 |
| 11/12/2009 | 5.75p | 5.75p | 5.02p | 5.25p | 723 |
| 10/12/2009 | 5.75p | 5.75p | 5.25p | 5.25p | 0 |
| 09/12/2009 | 5.75p | 5.75p | 5.25p | 5.25p | 0 |
| 08/12/2009 | 5.75p | 5.75p | 5.25p | 5.25p | 0 |
| 07/12/2009 | 5.75p | 5.75p | 5.00p | 5.75p | 25000 |
| 04/12/2009 | 6.25p | 6.50p | 5.18p | 5.75p | 2500 |
| 03/12/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 02/12/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 01/12/2009 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 30/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 27/11/2009 | 6.25p | 6.50p | 5.30p | 6.25p | 20000 |
| 26/11/2009 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 24/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 23/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 20/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 19/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 18/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 17/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 16/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 13/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 12/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 11/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 10/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 09/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 06/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 05/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 04/11/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 30000 |
| 03/11/2009 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 02/11/2009 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 30/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 120 |
| 29/10/2009 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 28/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 675 |
| 27/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 26/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 23/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 22/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 21/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 20/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 19/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 16/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 15/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 14/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 13/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 12/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 09/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 08/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 07/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 7500 |
| 06/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 05/10/2009 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 02/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 01/10/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 600 |
| 30/09/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 29/09/2009 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits