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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Afarak Group SE (DI) (AFRK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2017 | 77.50p | 82.50p | 77.50p | 82.50p | 2018 |
| 26/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/09/2017 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 22/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/09/2017 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
| 19/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 114 |
| 04/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 3 |
| 30/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 3 |
| 28/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/06/2017 | 82.50p | 82.50p | 77.50p | 77.50p | 0 |
| 21/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 20/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 19/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 16/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 15/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 14/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 13/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/06/2017 | 82.50p | 87.00p | 82.50p | 82.50p | 513 |
| 09/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 08/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 02/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 01/06/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 31/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 30/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 26/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 25/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 24/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 22/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 19/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 17/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 16/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 15/05/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/05/2017 | 92.50p | 92.50p | 82.50p | 82.50p | 5000 |
| 11/05/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 10/05/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 09/05/2017 | 87.50p | 92.50p | 87.50p | 92.50p | 0 |
| 08/05/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/05/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/05/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/05/2017 | 82.50p | 87.50p | 82.50p | 87.50p | 0 |
| 02/05/2017 | 77.50p | 82.50p | 77.50p | 82.50p | 0 |
| 28/04/2017 | 77.50p | 77.50p | 73.00p | 77.50p | 684 |
| 27/04/2017 | 67.50p | 77.50p | 67.50p | 77.50p | 5684 |
| 26/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 20/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 19/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 13/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 07/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 06/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 05/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 31/03/2017 | 67.50p | 67.50p | 60.00p | 67.50p | 5000 |
| 30/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 29/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 27/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/03/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/03/2017 | 67.50p | 67.50p | 63.00p | 67.50p | 6756 |
| 20/03/2017 | 72.50p | 72.50p | 67.50p | 67.50p | 3421 |
| 17/03/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/03/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/03/2017 | 72.50p | 72.50p | 69.00p | 72.50p | 3300 |
| 14/03/2017 | 77.50p | 77.50p | 72.50p | 72.50p | 0 |
| 13/03/2017 | 77.50p | 83.00p | 77.50p | 77.50p | 2403 |
| 10/03/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/03/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/03/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/03/2017 | 82.50p | 82.50p | 73.00p | 77.50p | 531 |
| 06/03/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/03/2017 | 87.50p | 87.50p | 82.50p | 82.50p | 0 |
| 02/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/02/2017 | 87.50p | 93.00p | 87.50p | 87.50p | 3421 |
| 16/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/02/2017 | 87.50p | 87.50p | 82.00p | 87.50p | 1220 |
| 14/02/2017 | 80.00p | 94.00p | 80.00p | 87.50p | 526 |
| 13/02/2017 | 77.00p | 80.00p | 77.00p | 80.00p | 0 |
| 10/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/02/2017 | 75.00p | 77.00p | 75.00p | 77.00p | 0 |
| 03/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2017 | 75.00p | 75.00p | 72.00p | 75.00p | 0 |
| 11/01/2017 | 70.00p | 73.00p | 70.00p | 72.00p | 5335 |
| 10/01/2017 | 70.00p | 70.00p | 66.00p | 70.00p | 248 |
| 09/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/01/2017 | 65.00p | 70.00p | 65.00p | 70.00p | 1421 |
| 04/01/2017 | 55.00p | 70.00p | 55.00p | 65.00p | 5000 |
| 03/01/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 30/12/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 29/12/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 28/12/2016 | 37.50p | 65.55p | 37.50p | 55.00p | 0 |
| 23/12/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 22/12/2016 | 37.50p | 39.50p | 29.74p | 37.50p | 185731 |
| 21/12/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/12/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/12/2016 | 37.50p | 37.50p | 29.64p | 37.50p | 1203623 |
| 16/12/2016 | 36.50p | 37.50p | 30.49p | 37.50p | 607262 |
| 15/12/2016 | 34.50p | 34.50p | 30.57p | 34.50p | 287537 |
| 14/12/2016 | 34.50p | 34.50p | 31.60p | 34.50p | 11952 |
| 13/12/2016 | 34.50p | 34.50p | 31.75p | 34.50p | 77990 |
| 12/12/2016 | 34.50p | 34.50p | 31.79p | 34.50p | 15259 |
*Close Price adjusted for both dividends and splits