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
Altus Strategies (ALS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 12/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 11/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 10/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 09/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 08/07/2019 | 24.25p | 24.25p | 22.55p | 24.25p | 465 |
| 05/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 04/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 03/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 02/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 01/07/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 28/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 27/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 26/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 25/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 24/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 21/06/2019 | 24.25p | 24.25p | 22.55p | 24.25p | 233 |
| 20/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 19/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 18/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 17/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 14/06/2019 | 24.25p | 24.25p | 22.50p | 24.25p | 3960 |
| 13/06/2019 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 12/06/2019 | 24.25p | 24.25p | 23.00p | 24.25p | 6000 |
| 11/06/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 10/06/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 07/06/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 06/06/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 05/06/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 04/06/2019 | 23.75p | 23.75p | 23.25p | 23.25p | 8000 |
| 03/06/2019 | 23.75p | 23.75p | 22.50p | 23.75p | 6000 |
| 31/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 50000 |
| 30/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 29/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 28/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 24/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 23/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 22/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 21/05/2019 | 23.25p | 23.25p | 21.60p | 23.25p | 10000 |
| 20/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 17/05/2019 | 23.25p | 24.50p | 23.25p | 23.25p | 1692 |
| 16/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 15/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 14/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 13/05/2019 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 10/05/2019 | 22.50p | 24.75p | 22.50p | 23.25p | 48000 |
| 09/05/2019 | 22.50p | 23.75p | 21.50p | 22.50p | 30800 |
| 08/05/2019 | 21.25p | 22.37p | 21.25p | 21.25p | 36000 |
| 07/05/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 03/05/2019 | 20.00p | 20.75p | 20.00p | 20.75p | 28600 |
| 02/05/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 01/05/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 30/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 29/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 26/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 25/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 24/04/2019 | 18.75p | 19.95p | 18.75p | 18.75p | 6035 |
| 23/04/2019 | 18.75p | 19.95p | 18.75p | 18.75p | 3058 |
| 18/04/2019 | 19.00p | 19.00p | 18.10p | 18.75p | 10000 |
| 17/04/2019 | 19.40p | 19.40p | 19.00p | 19.00p | 50000 |
| 16/04/2019 | 19.40p | 20.00p | 19.40p | 19.40p | 1400 |
| 15/04/2019 | 19.40p | 19.40p | 19.40p | 19.40p | 0 |
| 12/04/2019 | 19.40p | 19.40p | 19.40p | 19.40p | 0 |
| 11/04/2019 | 19.40p | 20.00p | 19.40p | 19.40p | 0 |
| 10/04/2019 | 19.40p | 20.00p | 19.40p | 20.00p | 60000 |
| 09/04/2019 | 19.40p | 19.40p | 19.40p | 19.40p | 0 |
| 08/04/2019 | 18.75p | 20.00p | 18.75p | 19.40p | 44651 |
| 05/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 04/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 03/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 02/04/2019 | 17.50p | 18.75p | 16.25p | 18.75p | 46000 |
| 01/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 14000 |
| 29/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/03/2019 | 17.50p | 17.50p | 15.80p | 17.50p | 26000 |
| 27/03/2019 | 17.50p | 17.50p | 15.00p | 17.50p | 2100 |
| 26/03/2019 | 17.50p | 18.22p | 17.50p | 17.50p | 808 |
| 25/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/03/2019 | 17.50p | 20.00p | 17.50p | 17.50p | 34 |
| 14/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/03/2019 | 17.50p | 17.50p | 15.55p | 17.50p | 2040 |
| 06/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/02/2019 | 17.50p | 17.50p | 16.00p | 17.50p | 6000 |
| 26/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/02/2019 | 17.50p | 17.50p | 16.75p | 17.50p | 86000 |
| 18/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/02/2019 | 16.75p | 17.50p | 16.00p | 17.50p | 5652 |
| 11/02/2019 | 15.50p | 17.50p | 15.50p | 16.75p | 47959 |
| 08/02/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 07/02/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 06/02/2019 | 14.75p | 15.75p | 14.75p | 14.75p | 28000 |
| 05/02/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 04/02/2019 | 14.75p | 15.50p | 14.75p | 14.75p | 30000 |
| 01/02/2019 | 14.25p | 15.00p | 14.25p | 14.75p | 0 |
| 31/01/2019 | 14.25p | 15.00p | 14.25p | 15.00p | 90950 |
| 30/01/2019 | 13.75p | 14.25p | 13.00p | 14.25p | 3050 |
| 29/01/2019 | 15.50p | 15.50p | 13.50p | 15.00p | 23146 |
| 28/01/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 39862 |
| 25/01/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 40000 |
| 24/01/2019 | 15.50p | 15.50p | 15.05p | 15.50p | 1534 |
| 23/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/01/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 6180 |
| 21/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/01/2019 | 15.50p | 15.85p | 15.00p | 15.50p | 63588 |
| 16/01/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 29205 |
| 15/01/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 2408 |
| 14/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/01/2019 | 15.50p | 15.50p | 15.38p | 15.50p | 922 |
| 04/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/01/2019 | 15.60p | 15.90p | 14.50p | 15.50p | 47705 |
| 31/12/2018 | 16.25p | 16.25p | 15.00p | 15.60p | 12460 |
| 28/12/2018 | 16.75p | 17.00p | 16.00p | 16.25p | 16000 |
| 27/12/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 24/12/2018 | 16.25p | 17.00p | 16.25p | 16.75p | 17462 |
| 21/12/2018 | 16.50p | 16.50p | 15.50p | 16.25p | 2000 |
| 20/12/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/12/2018 | 16.50p | 16.50p | 15.52p | 16.50p | 938 |
| 18/12/2018 | 18.00p | 18.00p | 16.50p | 16.50p | 21600 |
| 17/12/2018 | 18.75p | 18.75p | 18.00p | 18.00p | 0 |
| 14/12/2018 | 18.75p | 18.75p | 16.25p | 18.75p | 39400 |
| 13/12/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 12/12/2018 | 18.75p | 19.50p | 17.50p | 18.75p | 6465 |
| 11/12/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/12/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 42931 |
| 07/12/2018 | 18.00p | 18.28p | 18.00p | 18.00p | 5365 |
| 06/12/2018 | 18.00p | 18.25p | 16.50p | 18.00p | 20263 |
| 05/12/2018 | 20.00p | 20.00p | 17.50p | 18.00p | 20000 |
| 04/12/2018 | 19.50p | 20.50p | 19.50p | 20.50p | 59864 |
| 03/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/11/2018 | 19.50p | 20.00p | 19.50p | 19.50p | 14844 |
| 28/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 1470 |
| 27/11/2018 | 19.00p | 19.00p | 16.50p | 18.25p | 12400 |
| 26/11/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/11/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/11/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/11/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/11/2018 | 19.00p | 19.00p | 18.25p | 19.00p | 49 |
| 19/11/2018 | 19.50p | 19.50p | 16.25p | 19.00p | 55200 |
| 16/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/11/2018 | 19.50p | 19.50p | 17.55p | 19.50p | 189 |
| 13/11/2018 | 19.50p | 19.50p | 17.50p | 19.50p | 2100 |
| 12/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/11/2018 | 19.50p | 20.50p | 19.50p | 19.50p | 189 |
| 08/11/2018 | 19.50p | 20.50p | 19.50p | 19.50p | 1026 |
| 07/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/10/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/10/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 430 |
| 29/10/2018 | 19.50p | 21.30p | 19.50p | 19.50p | 667 |
| 26/10/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2018 | 19.50p | 19.50p | 17.50p | 19.50p | 4000 |
| 24/10/2018 | 19.50p | 21.25p | 19.50p | 19.50p | 14651 |
| 23/10/2018 | 20.00p | 22.50p | 19.50p | 19.50p | 8798 |
| 22/10/2018 | 20.00p | 22.00p | 20.00p | 20.00p | 2830 |
| 19/10/2018 | 18.75p | 22.50p | 18.50p | 20.00p | 59366 |
| 18/10/2018 | 18.75p | 19.25p | 18.75p | 18.75p | 42006 |
| 17/10/2018 | 18.00p | 18.75p | 18.00p | 18.75p | 78997 |
| 16/10/2018 | 17.50p | 18.50p | 17.50p | 18.00p | 30000 |
| 15/10/2018 | 17.25p | 17.50p | 17.25p | 17.50p | 5000 |
| 12/10/2018 | 17.25p | 17.25p | 16.25p | 17.25p | 10261 |
| 11/10/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 10/10/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 09/10/2018 | 17.25p | 17.25p | 16.00p | 17.25p | 17000 |
| 08/10/2018 | 17.25p | 17.25p | 16.00p | 17.25p | 6150 |
| 05/10/2018 | 17.25p | 17.25p | 17.00p | 17.25p | 10000 |
| 04/10/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 03/10/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 02/10/2018 | 17.25p | 17.25p | 17.00p | 17.25p | 12000 |
| 01/10/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 28/09/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
*Close Price adjusted for both dividends and splits