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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Armadale Capital (ACP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2020 | 3.23p | 3.25p | 3.19p | 3.23p | 1295232 |
| 17/12/2020 | 3.23p | 3.30p | 3.15p | 3.23p | 1542406 |
| 16/12/2020 | 3.23p | 3.30p | 3.13p | 3.20p | 1950151 |
| 15/12/2020 | 3.23p | 3.38p | 3.22p | 3.23p | 1240039 |
| 14/12/2020 | 3.20p | 3.30p | 3.14p | 3.23p | 3880794 |
| 11/12/2020 | 3.30p | 3.30p | 3.14p | 3.20p | 2238194 |
| 10/12/2020 | 3.40p | 3.40p | 3.21p | 3.30p | 1597654 |
| 09/12/2020 | 3.45p | 3.48p | 3.35p | 3.40p | 388499 |
| 08/12/2020 | 3.30p | 3.49p | 3.24p | 3.45p | 2306135 |
| 07/12/2020 | 3.40p | 3.47p | 3.20p | 3.30p | 1772003 |
| 04/12/2020 | 3.35p | 3.49p | 3.30p | 3.40p | 1443987 |
| 03/12/2020 | 3.35p | 3.40p | 3.26p | 3.35p | 1753294 |
| 02/12/2020 | 3.25p | 3.37p | 3.20p | 3.35p | 4207000 |
| 01/12/2020 | 3.25p | 3.30p | 3.20p | 3.20p | 1621949 |
| 30/11/2020 | 3.40p | 3.45p | 3.21p | 3.30p | 3123040 |
| 27/11/2020 | 3.40p | 3.49p | 3.32p | 3.40p | 2217464 |
| 26/11/2020 | 3.45p | 3.56p | 3.31p | 3.40p | 1240679 |
| 25/11/2020 | 3.65p | 3.65p | 3.31p | 3.45p | 2983527 |
| 24/11/2020 | 3.95p | 3.95p | 3.40p | 3.65p | 7345786 |
| 23/11/2020 | 3.75p | 4.10p | 3.75p | 3.95p | 8380754 |
| 20/11/2020 | 3.40p | 3.87p | 3.40p | 3.75p | 5318964 |
| 19/11/2020 | 3.55p | 3.70p | 3.31p | 3.35p | 4205278 |
| 18/11/2020 | 3.50p | 3.60p | 3.40p | 3.55p | 4106996 |
| 17/11/2020 | 3.30p | 3.58p | 3.20p | 3.49p | 7033229 |
| 16/11/2020 | 3.35p | 3.42p | 3.19p | 3.30p | 2825754 |
| 13/11/2020 | 3.35p | 3.45p | 3.20p | 3.35p | 3637508 |
| 12/11/2020 | 3.35p | 3.44p | 3.32p | 3.35p | 818038 |
| 10/11/2020 | 3.43p | 3.67p | 3.35p | 3.35p | 3010301 |
| 09/11/2020 | 3.35p | 3.74p | 3.35p | 3.43p | 5805521 |
| 06/11/2020 | 3.35p | 3.40p | 3.30p | 3.35p | 1701073 |
| 05/11/2020 | 3.35p | 3.40p | 3.30p | 3.35p | 1129251 |
| 04/11/2020 | 3.28p | 3.40p | 3.25p | 3.35p | 1621176 |
| 03/11/2020 | 3.35p | 3.38p | 3.21p | 3.28p | 2340341 |
| 02/11/2020 | 3.40p | 3.40p | 3.30p | 3.35p | 2034489 |
| 30/10/2020 | 3.45p | 3.58p | 3.33p | 3.40p | 2164978 |
| 29/10/2020 | 3.55p | 3.66p | 3.40p | 3.45p | 2756986 |
| 28/10/2020 | 3.70p | 3.74p | 3.36p | 3.55p | 5455611 |
| 27/10/2020 | 3.73p | 3.80p | 3.63p | 3.70p | 1228643 |
| 26/10/2020 | 3.90p | 3.90p | 3.51p | 3.73p | 7729794 |
| 23/10/2020 | 3.95p | 3.96p | 3.81p | 3.90p | 1818433 |
| 22/10/2020 | 4.10p | 4.15p | 3.90p | 3.95p | 1512889 |
| 21/10/2020 | 3.95p | 4.20p | 3.92p | 4.10p | 2268593 |
| 20/10/2020 | 3.95p | 4.00p | 3.90p | 3.95p | 1148404 |
| 19/10/2020 | 4.00p | 4.08p | 3.90p | 3.95p | 2221751 |
| 16/10/2020 | 4.05p | 4.10p | 3.93p | 4.00p | 1866177 |
| 15/10/2020 | 4.10p | 4.26p | 4.03p | 4.05p | 1856763 |
| 14/10/2020 | 4.40p | 4.44p | 4.03p | 4.10p | 4064531 |
| 13/10/2020 | 4.30p | 4.50p | 4.20p | 4.40p | 4706182 |
| 12/10/2020 | 4.15p | 4.37p | 4.10p | 4.30p | 4063837 |
| 09/10/2020 | 3.90p | 4.20p | 3.85p | 4.15p | 2471099 |
| 08/10/2020 | 3.85p | 4.00p | 3.80p | 3.90p | 1726002 |
| 07/10/2020 | 4.15p | 4.24p | 3.80p | 3.85p | 3588157 |
| 06/10/2020 | 3.65p | 4.20p | 3.62p | 4.20p | 4065049 |
| 05/10/2020 | 3.70p | 3.96p | 3.62p | 3.65p | 4091382 |
| 02/10/2020 | 3.70p | 3.75p | 3.61p | 3.70p | 1115483 |
| 01/10/2020 | 3.70p | 3.73p | 3.63p | 3.70p | 1018126 |
| 30/09/2020 | 3.90p | 3.90p | 3.62p | 3.70p | 1524874 |
| 29/09/2020 | 3.60p | 3.90p | 3.50p | 3.90p | 4778930 |
| 28/09/2020 | 3.55p | 3.70p | 3.50p | 3.60p | 2473255 |
| 25/09/2020 | 3.55p | 3.65p | 3.40p | 3.55p | 2734746 |
| 24/09/2020 | 3.60p | 3.60p | 3.30p | 3.55p | 4506906 |
| 23/09/2020 | 3.65p | 3.73p | 3.52p | 3.60p | 5576346 |
| 22/09/2020 | 3.75p | 3.80p | 3.43p | 3.69p | 4130963 |
| 21/09/2020 | 4.10p | 4.15p | 3.63p | 3.75p | 5930327 |
| 18/09/2020 | 4.35p | 4.50p | 4.03p | 4.10p | 2894283 |
| 17/09/2020 | 3.95p | 4.38p | 3.91p | 4.35p | 4001059 |
| 16/09/2020 | 4.10p | 4.14p | 3.82p | 3.95p | 3525823 |
| 15/09/2020 | 4.00p | 4.20p | 3.91p | 4.10p | 5309099 |
| 14/09/2020 | 4.05p | 4.06p | 3.81p | 4.00p | 5226728 |
| 11/09/2020 | 4.05p | 4.30p | 4.00p | 4.05p | 3369005 |
| 10/09/2020 | 4.10p | 4.13p | 4.02p | 4.05p | 1018521 |
| 09/09/2020 | 4.25p | 4.25p | 4.02p | 4.10p | 4203499 |
| 08/09/2020 | 4.50p | 4.53p | 4.20p | 4.25p | 2883624 |
| 07/09/2020 | 4.50p | 4.59p | 4.21p | 4.50p | 7331543 |
| 04/09/2020 | 4.65p | 4.65p | 4.25p | 4.50p | 8643451 |
| 03/09/2020 | 4.95p | 4.95p | 4.53p | 4.65p | 6382569 |
| 02/09/2020 | 5.15p | 5.38p | 4.81p | 4.95p | 6751490 |
| 01/09/2020 | 5.00p | 5.40p | 4.95p | 5.15p | 12396464 |
| 31/08/2020 | 4.80p | 5.25p | 4.78p | 5.00p | 12420830 |
| 28/08/2020 | 4.80p | 5.25p | 4.78p | 5.00p | 12712097 |
| 27/08/2020 | 4.50p | 4.95p | 4.42p | 4.80p | 17059378 |
| 26/08/2020 | 4.40p | 4.73p | 4.30p | 4.50p | 10981971 |
| 25/08/2020 | 3.70p | 4.40p | 3.70p | 4.35p | 13352116 |
| 24/08/2020 | 3.60p | 3.80p | 3.53p | 3.69p | 2499502 |
| 21/08/2020 | 3.55p | 3.67p | 3.47p | 3.55p | 2001743 |
| 20/08/2020 | 3.65p | 3.73p | 3.45p | 3.55p | 2102004 |
| 19/08/2020 | 3.60p | 3.70p | 3.45p | 3.65p | 2841911 |
| 18/08/2020 | 3.60p | 3.69p | 3.50p | 3.60p | 2564312 |
| 17/08/2020 | 3.40p | 3.77p | 3.40p | 3.60p | 5584040 |
| 14/08/2020 | 3.50p | 3.52p | 3.35p | 3.40p | 3043052 |
| 13/08/2020 | 3.25p | 3.80p | 3.20p | 3.50p | 8283605 |
| 12/08/2020 | 3.30p | 3.40p | 3.21p | 3.25p | 781323 |
| 11/08/2020 | 3.30p | 3.36p | 3.22p | 3.30p | 1841498 |
| 10/08/2020 | 3.30p | 3.36p | 3.21p | 3.30p | 1523656 |
| 07/08/2020 | 3.30p | 3.30p | 3.16p | 3.30p | 1188759 |
| 06/08/2020 | 3.40p | 3.47p | 3.22p | 3.30p | 1049839 |
| 05/08/2020 | 3.45p | 3.58p | 3.33p | 3.40p | 2383996 |
| 04/08/2020 | 3.35p | 3.60p | 3.35p | 3.45p | 2294864 |
| 03/08/2020 | 3.25p | 3.45p | 3.18p | 3.35p | 3200270 |
| 31/07/2020 | 3.20p | 3.38p | 3.18p | 3.25p | 1323247 |
| 30/07/2020 | 3.30p | 3.40p | 3.20p | 3.20p | 1627736 |
| 29/07/2020 | 3.35p | 3.37p | 3.14p | 3.30p | 2460624 |
| 28/07/2020 | 3.35p | 3.44p | 3.23p | 3.35p | 1083913 |
| 27/07/2020 | 3.35p | 3.44p | 3.22p | 3.35p | 1925780 |
| 24/07/2020 | 3.35p | 3.40p | 3.22p | 3.35p | 484327 |
| 23/07/2020 | 3.40p | 3.46p | 3.31p | 3.40p | 991663 |
| 22/07/2020 | 3.50p | 3.50p | 3.33p | 3.40p | 1493757 |
| 21/07/2020 | 3.50p | 3.50p | 3.40p | 3.50p | 214756 |
| 20/07/2020 | 3.50p | 3.50p | 3.34p | 3.50p | 3144277 |
| 17/07/2020 | 3.45p | 3.60p | 3.41p | 3.50p | 2833686 |
| 16/07/2020 | 3.40p | 3.60p | 3.36p | 3.45p | 2139298 |
| 15/07/2020 | 3.55p | 3.74p | 3.33p | 3.40p | 5999796 |
| 14/07/2020 | 3.50p | 3.64p | 3.28p | 3.55p | 3848817 |
| 13/07/2020 | 3.30p | 3.64p | 3.26p | 3.50p | 4577365 |
| 10/07/2020 | 3.35p | 3.39p | 3.20p | 3.30p | 2425633 |
| 09/07/2020 | 3.25p | 3.40p | 3.15p | 3.35p | 3494097 |
| 08/07/2020 | 3.25p | 3.35p | 3.16p | 3.25p | 1628702 |
| 07/07/2020 | 3.40p | 3.48p | 3.22p | 3.25p | 3444401 |
| 06/07/2020 | 3.35p | 3.44p | 3.30p | 3.40p | 2358038 |
| 03/07/2020 | 3.40p | 3.59p | 3.33p | 3.35p | 4181024 |
| 02/07/2020 | 3.50p | 3.90p | 3.21p | 3.40p | 8355007 |
| 01/07/2020 | 3.60p | 3.68p | 3.43p | 3.50p | 2573064 |
| 30/06/2020 | 3.60p | 3.64p | 3.41p | 3.60p | 3581892 |
| 29/06/2020 | 3.75p | 3.90p | 3.53p | 3.60p | 4399981 |
| 26/06/2020 | 3.35p | 3.85p | 3.35p | 3.75p | 11582630 |
| 25/06/2020 | 3.30p | 3.50p | 3.22p | 3.35p | 2256113 |
| 24/06/2020 | 3.23p | 3.39p | 3.02p | 3.35p | 7493137 |
| 23/06/2020 | 3.23p | 3.35p | 3.15p | 3.23p | 2015569 |
| 22/06/2020 | 3.40p | 3.40p | 3.10p | 3.23p | 3590803 |
| 19/06/2020 | 3.20p | 3.50p | 3.17p | 3.40p | 5120390 |
| 18/06/2020 | 3.38p | 3.49p | 3.14p | 3.20p | 6284614 |
| 17/06/2020 | 3.43p | 3.43p | 3.18p | 3.38p | 3002478 |
| 16/06/2020 | 3.50p | 3.54p | 3.33p | 3.43p | 3745646 |
| 15/06/2020 | 3.40p | 3.74p | 3.20p | 3.50p | 15915922 |
| 12/06/2020 | 3.33p | 3.43p | 3.15p | 3.40p | 5611742 |
| 11/06/2020 | 3.35p | 3.35p | 3.15p | 3.33p | 4342605 |
| 10/06/2020 | 3.45p | 3.50p | 3.10p | 3.38p | 10252485 |
| 09/06/2020 | 3.75p | 3.75p | 3.36p | 3.45p | 4977606 |
| 08/06/2020 | 3.90p | 3.93p | 3.42p | 3.75p | 11562898 |
| 05/06/2020 | 3.98p | 4.28p | 3.70p | 3.90p | 17573046 |
| 04/06/2020 | 4.20p | 4.39p | 3.93p | 3.98p | 8421605 |
| 03/06/2020 | 3.98p | 4.39p | 3.82p | 4.28p | 13190587 |
| 02/06/2020 | 3.95p | 4.10p | 3.70p | 4.00p | 9347159 |
| 01/06/2020 | 4.05p | 4.07p | 3.87p | 3.95p | 4456670 |
| 29/05/2020 | 4.20p | 4.27p | 3.92p | 4.05p | 6980254 |
| 28/05/2020 | 3.85p | 4.30p | 3.80p | 4.20p | 14330844 |
| 27/05/2020 | 3.60p | 4.08p | 3.58p | 3.85p | 15151960 |
| 26/05/2020 | 3.50p | 3.65p | 3.40p | 3.60p | 8262917 |
| 25/05/2020 | 3.45p | 3.59p | 3.31p | 3.50p | 3559899 |
| 22/05/2020 | 3.45p | 3.59p | 3.31p | 3.50p | 3509899 |
| 21/05/2020 | 3.20p | 3.45p | 2.91p | 3.45p | 4613075 |
| 20/05/2020 | 3.30p | 3.40p | 3.10p | 3.20p | 2725894 |
| 19/05/2020 | 3.35p | 3.35p | 3.01p | 3.30p | 4518706 |
| 18/05/2020 | 3.40p | 3.58p | 3.21p | 3.35p | 3375809 |
| 15/05/2020 | 3.20p | 3.63p | 3.20p | 3.35p | 5980995 |
| 14/05/2020 | 3.50p | 3.50p | 3.12p | 3.20p | 5258585 |
| 13/05/2020 | 3.55p | 3.64p | 3.27p | 3.50p | 6013146 |
| 12/05/2020 | 3.25p | 3.80p | 3.10p | 3.55p | 16265201 |
| 11/05/2020 | 3.55p | 3.57p | 3.25p | 3.25p | 5197044 |
| 08/05/2020 | 3.30p | 3.68p | 3.26p | 3.55p | 9595411 |
| 07/05/2020 | 3.30p | 3.68p | 3.26p | 3.55p | 9595411 |
| 06/05/2020 | 3.45p | 3.57p | 3.10p | 3.30p | 9626854 |
| 05/05/2020 | 2.70p | 3.39p | 2.65p | 3.35p | 17872307 |
| 04/05/2020 | 2.60p | 2.82p | 2.53p | 2.70p | 4584599 |
| 01/05/2020 | 2.35p | 2.80p | 2.30p | 2.60p | 12266373 |
| 30/04/2020 | 2.15p | 2.40p | 2.03p | 2.30p | 7297979 |
| 29/04/2020 | 2.15p | 2.30p | 2.11p | 2.15p | 2416866 |
| 28/04/2020 | 2.05p | 2.27p | 1.96p | 2.10p | 4764890 |
| 27/04/2020 | 2.03p | 2.09p | 1.93p | 2.05p | 4149388 |
| 24/04/2020 | 1.90p | 2.08p | 1.86p | 2.03p | 2947308 |
| 23/04/2020 | 1.90p | 1.94p | 1.85p | 1.90p | 968835 |
| 22/04/2020 | 2.03p | 2.03p | 1.80p | 1.90p | 2253942 |
| 21/04/2020 | 1.90p | 2.05p | 1.82p | 2.03p | 5251261 |
| 20/04/2020 | 2.00p | 2.00p | 1.86p | 1.90p | 1397330 |
| 17/04/2020 | 2.05p | 2.05p | 1.90p | 2.00p | 2409523 |
| 16/04/2020 | 2.10p | 2.12p | 2.00p | 2.05p | 1792422 |
| 15/04/2020 | 2.28p | 2.28p | 2.03p | 2.10p | 2183157 |
| 14/04/2020 | 2.05p | 2.35p | 2.04p | 2.28p | 6038024 |
| 13/04/2020 | 2.15p | 2.17p | 2.01p | 2.05p | 4627372 |
| 10/04/2020 | 2.15p | 2.17p | 2.01p | 2.05p | 4627372 |
| 09/04/2020 | 2.15p | 2.17p | 2.01p | 2.05p | 4627372 |
| 08/04/2020 | 2.23p | 2.23p | 2.10p | 2.15p | 1723435 |
| 07/04/2020 | 2.18p | 2.40p | 2.16p | 2.25p | 5093322 |
| 06/04/2020 | 2.23p | 2.25p | 2.10p | 2.18p | 3717904 |
| 03/04/2020 | 2.25p | 2.27p | 2.20p | 2.25p | 1317521 |
| 02/04/2020 | 2.33p | 2.38p | 2.17p | 2.25p | 3548868 |
| 01/04/2020 | 2.45p | 2.48p | 2.21p | 2.33p | 2887416 |
| 31/03/2020 | 2.79p | 3.15p | 2.40p | 2.45p | 12315315 |
| 30/03/2020 | 2.75p | 2.96p | 2.63p | 2.79p | 3870071 |
| 27/03/2020 | 2.55p | 2.81p | 2.50p | 2.75p | 3536694 |
| 26/03/2020 | 2.40p | 2.66p | 2.40p | 2.55p | 1305587 |
| 25/03/2020 | 2.20p | 2.77p | 2.20p | 2.40p | 5884459 |
| 24/03/2020 | 1.90p | 2.30p | 1.85p | 2.30p | 2757760 |
| 23/03/2020 | 1.90p | 1.95p | 1.64p | 1.85p | 2352717 |
| 20/03/2020 | 1.80p | 2.08p | 1.80p | 1.95p | 4026177 |
| 19/03/2020 | 1.90p | 1.94p | 1.70p | 1.80p | 2787406 |
| 18/03/2020 | 2.05p | 2.05p | 1.80p | 1.85p | 2055197 |
| 17/03/2020 | 2.10p | 2.10p | 1.82p | 2.10p | 2776143 |
| 16/03/2020 | 2.50p | 2.50p | 2.00p | 2.15p | 2050601 |
| 13/03/2020 | 2.40p | 2.60p | 2.30p | 2.44p | 2398543 |
*Close Price adjusted for both dividends and splits