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 Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Avesoro Resources Inc. (DI) (ASO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2012 | 4,925.00p | 5,035.00p | 4,925.00p | 5,025.00p | 3581 |
| 23/11/2012 | 4,825.00p | 5,000.00p | 4,800.00p | 4,925.00p | 30313 |
| 22/11/2012 | 4,912.50p | 4,912.50p | 4,815.00p | 4,825.00p | 1225 |
| 21/11/2012 | 5,000.00p | 5,000.00p | 4,903.00p | 4,912.50p | 1821 |
| 20/11/2012 | 5,000.00p | 5,025.00p | 4,975.00p | 5,000.00p | 906 |
| 19/11/2012 | 4,925.00p | 5,023.80p | 4,907.50p | 5,000.00p | 2658 |
| 16/11/2012 | 5,000.00p | 5,050.00p | 4,905.00p | 4,925.00p | 2134 |
| 15/11/2012 | 5,050.00p | 5,050.00p | 4,925.00p | 4,975.00p | 1657 |
| 14/11/2012 | 5,050.00p | 5,150.00p | 5,000.25p | 5,050.00p | 1115 |
| 13/11/2012 | 5,162.50p | 5,167.50p | 4,983.33p | 5,050.00p | 13229 |
| 12/11/2012 | 5,150.00p | 5,200.00p | 5,125.00p | 5,162.50p | 2528 |
| 09/11/2012 | 5,125.00p | 5,184.50p | 5,100.00p | 5,150.00p | 5565 |
| 08/11/2012 | 5,225.00p | 5,275.00p | 5,100.00p | 5,125.00p | 3971 |
| 07/11/2012 | 5,050.00p | 5,250.00p | 5,012.50p | 5,225.00p | 7726 |
| 06/11/2012 | 4,975.00p | 5,040.00p | 4,912.50p | 5,000.00p | 3924 |
| 05/11/2012 | 5,150.00p | 5,250.00p | 4,917.50p | 4,975.00p | 5839 |
| 02/11/2012 | 5,600.00p | 5,600.00p | 4,810.00p | 5,150.00p | 16808 |
| 01/11/2012 | 5,725.00p | 5,800.00p | 5,625.00p | 5,750.00p | 1543 |
| 31/10/2012 | 5,675.00p | 5,775.00p | 5,600.00p | 5,775.00p | 324 |
| 30/10/2012 | 5,750.00p | 5,778.00p | 5,605.00p | 5,675.00p | 458 |
| 29/10/2012 | 5,850.00p | 5,885.00p | 5,606.93p | 5,750.00p | 1259 |
| 26/10/2012 | 6,050.00p | 6,050.00p | 5,810.00p | 5,900.00p | 607 |
| 25/10/2012 | 6,150.00p | 6,150.00p | 6,000.00p | 6,050.00p | 1010 |
| 24/10/2012 | 6,350.00p | 6,350.00p | 6,200.00p | 6,200.00p | 170 |
| 23/10/2012 | 6,300.00p | 6,350.00p | 6,100.00p | 6,350.00p | 198 |
| 22/10/2012 | 6,300.00p | 6,315.00p | 6,200.00p | 6,300.00p | 120 |
| 19/10/2012 | 6,400.00p | 6,400.00p | 6,139.38p | 6,300.00p | 324 |
| 18/10/2012 | 6,425.00p | 6,425.00p | 6,300.00p | 6,400.00p | 286 |
| 17/10/2012 | 6,425.00p | 6,430.00p | 6,350.00p | 6,425.00p | 330 |
| 16/10/2012 | 6,500.00p | 6,500.00p | 6,300.00p | 6,425.00p | 4558 |
| 15/10/2012 | 6,450.00p | 6,500.00p | 6,300.00p | 6,500.00p | 1086 |
| 12/10/2012 | 6,375.00p | 6,400.00p | 6,260.00p | 6,375.00p | 272 |
| 11/10/2012 | 6,350.00p | 6,400.00p | 6,275.00p | 6,375.00p | 3782 |
| 10/10/2012 | 6,400.00p | 6,400.00p | 6,230.10p | 6,350.00p | 375 |
| 09/10/2012 | 6,375.00p | 6,415.00p | 6,200.00p | 6,400.00p | 3469 |
| 08/10/2012 | 6,450.00p | 6,450.00p | 6,221.19p | 6,375.00p | 1869 |
| 05/10/2012 | 6,550.00p | 6,625.00p | 6,300.00p | 6,450.00p | 1032 |
| 04/10/2012 | 6,950.00p | 6,950.00p | 6,400.00p | 6,550.00p | 4394 |
| 03/10/2012 | 7,200.00p | 7,245.00p | 6,900.00p | 6,950.00p | 2123 |
| 02/10/2012 | 7,450.00p | 7,480.00p | 7,114.24p | 7,200.00p | 2514 |
| 01/10/2012 | 8,000.00p | 8,200.00p | 7,400.00p | 7,500.00p | 12083 |
| 28/09/2012 | 7,100.00p | 7,700.00p | 7,100.00p | 7,600.00p | 7870 |
| 27/09/2012 | 7,050.00p | 7,175.00p | 7,000.00p | 7,100.00p | 1319 |
| 26/09/2012 | 7,050.00p | 7,100.00p | 6,978.10p | 7,050.00p | 1194 |
| 25/09/2012 | 7,050.00p | 7,150.00p | 6,893.73p | 7,050.00p | 2023 |
| 24/09/2012 | 7,000.00p | 7,150.00p | 6,800.00p | 7,050.00p | 755 |
| 21/09/2012 | 7,025.00p | 7,090.00p | 6,850.00p | 7,025.00p | 678 |
| 20/09/2012 | 7,075.00p | 7,145.00p | 6,950.00p | 7,075.00p | 526 |
| 19/09/2012 | 6,900.00p | 7,132.00p | 6,800.00p | 7,075.00p | 7684 |
| 18/09/2012 | 7,175.00p | 7,724.87p | 6,825.00p | 6,850.00p | 1608 |
| 17/09/2012 | 7,400.00p | 7,790.00p | 7,100.00p | 7,175.00p | 4370 |
| 14/09/2012 | 7,050.00p | 7,697.00p | 6,850.00p | 7,400.00p | 6984 |
| 13/09/2012 | 6,450.00p | 7,060.00p | 6,450.00p | 6,975.00p | 4701 |
| 12/09/2012 | 6,400.00p | 6,600.00p | 6,300.00p | 6,450.00p | 1548 |
| 11/09/2012 | 6,100.00p | 6,593.47p | 6,060.00p | 6,400.00p | 2108 |
| 10/09/2012 | 5,950.00p | 6,187.50p | 5,837.00p | 6,150.00p | 1787 |
| 07/09/2012 | 5,875.00p | 6,025.00p | 5,812.50p | 5,825.00p | 5089 |
| 06/09/2012 | 5,600.00p | 6,170.31p | 5,600.00p | 5,875.00p | 1196 |
| 05/09/2012 | 5,600.00p | 5,700.00p | 5,575.00p | 5,600.00p | 2090 |
| 04/09/2012 | 5,625.00p | 5,725.00p | 5,550.00p | 5,600.00p | 204 |
| 03/09/2012 | 5,400.00p | 5,753.50p | 5,332.00p | 5,725.00p | 2372 |
| 31/08/2012 | 5,500.00p | 5,547.00p | 5,150.00p | 5,400.00p | 1466 |
| 30/08/2012 | 5,550.00p | 5,550.00p | 5,425.00p | 5,500.00p | 251 |
| 29/08/2012 | 5,575.00p | 5,600.00p | 5,450.00p | 5,550.00p | 1530 |
| 28/08/2012 | 5,675.00p | 5,675.00p | 5,481.00p | 5,575.00p | 2168 |
| 24/08/2012 | 5,775.00p | 5,829.00p | 5,600.00p | 5,675.00p | 724 |
| 23/08/2012 | 5,750.00p | 5,887.33p | 5,715.50p | 5,775.00p | 3069 |
| 22/08/2012 | 5,475.00p | 5,863.00p | 5,400.00p | 5,750.00p | 11062 |
| 21/08/2012 | 5,662.50p | 5,711.44p | 5,423.30p | 5,475.00p | 1697 |
| 20/08/2012 | 5,450.00p | 6,100.00p | 5,400.00p | 5,662.50p | 7136 |
| 17/08/2012 | 4,900.00p | 5,375.00p | 4,880.00p | 5,300.00p | 1770 |
| 16/08/2012 | 4,800.00p | 4,984.90p | 4,800.00p | 4,900.00p | 2762 |
| 15/08/2012 | 4,775.00p | 4,796.80p | 4,775.00p | 4,775.00p | 46 |
| 14/08/2012 | 4,800.00p | 4,850.00p | 4,734.00p | 4,775.00p | 36 |
| 13/08/2012 | 4,850.00p | 4,937.00p | 4,725.00p | 4,800.00p | 376 |
| 10/08/2012 | 4,850.00p | 4,945.00p | 4,722.00p | 4,850.00p | 136 |
| 09/08/2012 | 4,875.00p | 4,955.00p | 4,737.00p | 4,850.00p | 2151 |
| 08/08/2012 | 4,900.00p | 4,900.00p | 4,812.50p | 4,875.00p | 105 |
| 07/08/2012 | 4,900.00p | 4,900.00p | 4,850.00p | 4,900.00p | 16 |
| 06/08/2012 | 4,850.00p | 4,900.00p | 4,850.00p | 4,900.00p | 29 |
| 03/08/2012 | 4,900.00p | 4,900.00p | 4,850.00p | 4,850.00p | 31 |
| 02/08/2012 | 4,900.00p | 4,999.44p | 4,800.00p | 4,900.00p | 990 |
| 01/08/2012 | 4,800.00p | 4,970.00p | 4,776.08p | 4,875.00p | 310 |
| 31/07/2012 | 5,000.00p | 5,000.00p | 4,775.00p | 4,800.00p | 1423 |
| 30/07/2012 | 5,025.00p | 5,025.00p | 4,855.00p | 5,000.00p | 283 |
| 27/07/2012 | 5,000.00p | 5,036.00p | 4,923.50p | 4,975.00p | 374 |
| 26/07/2012 | 4,650.00p | 5,045.00p | 4,562.50p | 5,000.00p | 2891 |
| 25/07/2012 | 4,650.00p | 4,750.00p | 4,515.00p | 4,650.00p | 327 |
| 24/07/2012 | 4,575.00p | 4,745.00p | 4,535.00p | 4,700.00p | 286 |
| 23/07/2012 | 4,800.00p | 4,800.00p | 4,500.00p | 4,575.00p | 1430 |
| 20/07/2012 | 5,100.00p | 5,128.00p | 4,800.00p | 5,037.50p | 304 |
| 19/07/2012 | 5,200.00p | 5,400.00p | 4,942.83p | 5,100.00p | 500 |
| 18/07/2012 | 5,250.00p | 5,350.00p | 5,137.00p | 5,200.00p | 34 |
| 17/07/2012 | 5,400.00p | 5,400.00p | 5,200.00p | 5,300.00p | 137 |
| 16/07/2012 | 5,575.00p | 5,575.00p | 5,302.00p | 5,400.00p | 256 |
| 13/07/2012 | 5,550.00p | 5,575.00p | 5,500.00p | 5,575.00p | 7 |
| 12/07/2012 | 5,550.00p | 5,550.00p | 5,500.00p | 5,550.00p | 220 |
| 11/07/2012 | 5,750.00p | 5,750.00p | 5,500.00p | 5,550.00p | 769 |
| 10/07/2012 | 5,750.00p | 5,819.00p | 5,628.55p | 5,750.00p | 268 |
| 09/07/2012 | 5,750.00p | 5,750.00p | 5,636.00p | 5,750.00p | 84 |
| 06/07/2012 | 5,800.00p | 5,846.00p | 5,637.00p | 5,750.00p | 390 |
| 05/07/2012 | 5,950.00p | 6,000.00p | 5,730.00p | 5,800.00p | 221 |
| 04/07/2012 | 5,950.00p | 6,121.17p | 5,777.50p | 5,950.00p | 2138 |
| 03/07/2012 | 5,875.00p | 6,100.00p | 5,702.50p | 5,850.00p | 54 |
| 02/07/2012 | 5,525.00p | 5,700.00p | 5,525.00p | 5,650.00p | 854 |
| 29/06/2012 | 5,350.00p | 5,600.00p | 5,200.00p | 5,550.00p | 1879 |
| 28/06/2012 | 5,475.00p | 5,475.00p | 5,205.30p | 5,350.00p | 4548 |
| 27/06/2012 | 5,375.00p | 5,550.00p | 5,335.71p | 5,500.00p | 794 |
| 26/06/2012 | 5,600.00p | 5,600.00p | 5,300.00p | 5,375.00p | 655 |
| 25/06/2012 | 5,550.00p | 5,600.00p | 5,448.00p | 5,600.00p | 7 |
| 22/06/2012 | 5,550.00p | 5,650.00p | 5,437.00p | 5,550.00p | 428 |
| 21/06/2012 | 5,600.00p | 5,650.00p | 5,525.00p | 5,600.00p | 404 |
| 20/06/2012 | 5,550.00p | 5,663.00p | 5,481.00p | 5,600.00p | 63 |
| 19/06/2012 | 5,475.00p | 5,700.00p | 5,377.50p | 5,550.00p | 135 |
| 18/06/2012 | 5,475.00p | 5,475.00p | 5,377.50p | 5,475.00p | 4 |
| 15/06/2012 | 5,425.00p | 5,551.50p | 5,220.00p | 5,450.00p | 550 |
| 14/06/2012 | 5,675.00p | 5,675.00p | 5,525.00p | 5,600.00p | 6719 |
| 13/06/2012 | 5,675.00p | 5,675.00p | 5,650.00p | 5,675.00p | 1067 |
| 12/06/2012 | 5,687.50p | 5,700.00p | 5,670.00p | 5,675.00p | 1331 |
| 11/06/2012 | 5,600.00p | 5,675.00p | 5,600.00p | 5,650.00p | 2248 |
| 08/06/2012 | 5,612.50p | 5,645.00p | 5,531.00p | 5,600.00p | 16 |
| 07/06/2012 | 5,575.00p | 5,645.00p | 5,512.50p | 5,600.00p | 322 |
| 06/06/2012 | 5,500.00p | 5,612.60p | 5,300.00p | 5,575.00p | 1307 |
| 01/06/2012 | 5,450.00p | 5,616.00p | 5,255.00p | 5,500.00p | 13487 |
| 31/05/2012 | 5,500.00p | 5,500.00p | 5,294.50p | 5,450.00p | 71 |
| 30/05/2012 | 5,375.00p | 5,590.00p | 5,340.00p | 5,500.00p | 5366 |
| 29/05/2012 | 5,300.00p | 5,500.00p | 5,236.00p | 5,375.00p | 811 |
| 28/05/2012 | 5,300.00p | 5,345.00p | 5,231.00p | 5,300.00p | 299 |
| 25/05/2012 | 5,300.00p | 5,349.99p | 5,231.00p | 5,300.00p | 55 |
| 24/05/2012 | 5,250.00p | 5,300.00p | 5,250.00p | 5,300.00p | 63 |
| 23/05/2012 | 5,500.00p | 5,500.00p | 5,200.00p | 5,250.00p | 777 |
| 22/05/2012 | 5,400.00p | 5,685.80p | 5,311.00p | 5,650.00p | 1347 |
| 21/05/2012 | 5,325.00p | 5,400.00p | 5,215.00p | 5,400.00p | 1054 |
| 18/05/2012 | 5,475.00p | 5,475.00p | 5,225.00p | 5,325.00p | 2243 |
| 17/05/2012 | 5,525.00p | 5,600.00p | 5,450.00p | 5,475.00p | 1836 |
| 16/05/2012 | 5,900.00p | 5,900.00p | 5,403.00p | 5,475.00p | 2248 |
| 15/05/2012 | 6,162.50p | 6,197.50p | 5,940.00p | 5,950.00p | 904 |
| 14/05/2012 | 6,562.50p | 6,617.50p | 6,100.00p | 6,200.00p | 2751 |
| 11/05/2012 | 6,650.00p | 6,675.00p | 6,522.00p | 6,600.00p | 22754 |
| 10/05/2012 | 6,725.00p | 6,800.00p | 6,600.00p | 6,700.00p | 1874 |
| 09/05/2012 | 6,800.00p | 6,860.00p | 6,600.00p | 6,725.00p | 6045 |
| 08/05/2012 | 6,800.00p | 6,865.00p | 6,700.00p | 6,800.00p | 3506 |
| 04/05/2012 | 6,800.00p | 6,875.00p | 6,726.80p | 6,800.00p | 4493 |
| 03/05/2012 | 6,700.00p | 6,880.00p | 6,568.00p | 6,800.00p | 4394 |
| 02/05/2012 | 6,450.00p | 6,900.00p | 6,400.00p | 6,700.00p | 4614 |
| 01/05/2012 | 6,550.00p | 6,550.00p | 6,410.00p | 6,500.00p | 282 |
| 30/04/2012 | 6,700.00p | 6,740.00p | 6,525.00p | 6,600.00p | 988 |
| 27/04/2012 | 6,400.00p | 6,950.00p | 6,355.00p | 6,800.00p | 3174 |
| 26/04/2012 | 6,400.00p | 6,435.00p | 6,350.00p | 6,400.00p | 2154 |
| 25/04/2012 | 6,400.00p | 6,450.00p | 6,350.00p | 6,400.00p | 1526 |
| 24/04/2012 | 6,400.00p | 6,420.00p | 6,350.00p | 6,400.00p | 1022 |
| 23/04/2012 | 6,400.00p | 6,475.00p | 6,312.50p | 6,400.00p | 2764 |
| 20/04/2012 | 6,350.00p | 6,389.50p | 6,310.00p | 6,350.00p | 209 |
| 19/04/2012 | 6,350.00p | 6,388.00p | 6,310.00p | 6,350.00p | 3560 |
| 18/04/2012 | 6,350.00p | 6,388.00p | 6,300.00p | 6,350.00p | 1498 |
| 17/04/2012 | 6,600.00p | 6,600.00p | 6,212.50p | 6,350.00p | 1681 |
| 16/04/2012 | 6,650.00p | 6,650.00p | 6,500.00p | 6,600.00p | 1107 |
| 13/04/2012 | 6,725.00p | 6,725.00p | 6,560.00p | 6,650.00p | 475 |
| 12/04/2012 | 6,650.00p | 6,768.00p | 6,650.00p | 6,725.00p | 1169 |
| 11/04/2012 | 6,700.00p | 7,000.00p | 6,500.00p | 6,650.00p | 5611 |
| 10/04/2012 | 6,950.00p | 6,966.67p | 6,620.00p | 6,700.00p | 1982 |
| 05/04/2012 | 7,050.00p | 7,100.00p | 6,920.00p | 7,025.00p | 1386 |
| 04/04/2012 | 7,350.00p | 7,350.00p | 7,011.00p | 7,050.00p | 1242 |
| 03/04/2012 | 7,550.00p | 7,590.00p | 7,330.00p | 7,350.00p | 623 |
| 02/04/2012 | 7,225.00p | 7,289.50p | 7,200.00p | 7,250.00p | 1989 |
| 30/03/2012 | 7,400.00p | 7,440.00p | 7,200.00p | 7,225.00p | 1144 |
| 29/03/2012 | 7,550.00p | 7,569.00p | 7,416.50p | 7,500.00p | 1228 |
| 28/03/2012 | 7,800.00p | 7,835.50p | 7,600.00p | 7,600.00p | 3768 |
| 27/03/2012 | 7,800.00p | 7,958.00p | 7,668.00p | 7,800.00p | 415 |
| 26/03/2012 | 7,750.00p | 7,938.00p | 7,646.50p | 7,800.00p | 1013 |
| 23/03/2012 | 7,900.00p | 7,925.00p | 7,350.00p | 7,850.00p | 1550 |
| 22/03/2012 | 7,950.00p | 8,100.00p | 7,800.00p | 7,950.00p | 1533 |
| 21/03/2012 | 7,700.00p | 8,053.50p | 7,625.00p | 7,950.00p | 9019 |
| 20/03/2012 | 7,700.00p | 7,745.00p | 7,600.00p | 7,700.00p | 2142 |
| 19/03/2012 | 7,725.00p | 7,865.00p | 7,100.00p | 7,700.00p | 14329 |
| 16/03/2012 | 7,850.00p | 8,000.00p | 7,650.00p | 7,725.00p | 1669 |
| 15/03/2012 | 7,625.00p | 7,730.00p | 7,625.00p | 7,700.00p | 575 |
| 14/03/2012 | 7,650.00p | 7,725.00p | 7,500.00p | 7,625.00p | 1751 |
| 13/03/2012 | 7,800.00p | 7,858.00p | 7,500.00p | 7,650.00p | 2117 |
| 12/03/2012 | 7,350.00p | 7,847.50p | 7,350.00p | 7,775.00p | 2024 |
| 09/03/2012 | 7,300.00p | 7,500.00p | 7,193.00p | 7,350.00p | 1726 |
| 08/03/2012 | 7,100.00p | 7,363.56p | 7,100.00p | 7,300.00p | 2918 |
| 07/03/2012 | 7,050.00p | 7,100.00p | 7,003.00p | 7,050.00p | 4180 |
| 06/03/2012 | 7,550.00p | 7,550.00p | 7,012.00p | 7,050.00p | 1973 |
| 05/03/2012 | 7,950.00p | 7,950.00p | 7,500.00p | 7,550.00p | 956 |
| 02/03/2012 | 8,025.00p | 8,045.00p | 7,900.00p | 8,000.00p | 532 |
| 01/03/2012 | 8,075.00p | 8,103.50p | 7,800.00p | 8,025.00p | 1673 |
| 29/02/2012 | 8,175.00p | 8,175.00p | 8,000.00p | 8,075.00p | 702 |
| 28/02/2012 | 8,300.00p | 8,300.00p | 8,095.00p | 8,150.00p | 5376 |
| 27/02/2012 | 8,600.00p | 8,700.00p | 8,131.25p | 8,350.00p | 2181 |
| 24/02/2012 | 8,312.50p | 8,401.74p | 8,300.00p | 8,312.50p | 280 |
| 23/02/2012 | 8,350.00p | 8,350.00p | 8,275.00p | 8,312.50p | 1591 |
| 22/02/2012 | 8,400.00p | 8,437.46p | 8,300.00p | 8,350.00p | 1447 |
| 21/02/2012 | 8,300.00p | 8,350.00p | 8,200.00p | 8,350.00p | 3089 |
| 20/02/2012 | 8,350.00p | 8,369.50p | 8,225.00p | 8,300.00p | 2130 |
| 17/02/2012 | 8,300.00p | 8,369.00p | 8,200.00p | 8,350.00p | 2050 |
| 16/02/2012 | 8,350.00p | 8,350.00p | 8,200.00p | 8,300.00p | 30592 |
| 15/02/2012 | 8,250.00p | 8,400.00p | 8,212.00p | 8,400.00p | 2236 |
| 14/02/2012 | 8,450.00p | 8,467.00p | 8,200.00p | 8,250.00p | 6236 |
| 13/02/2012 | 8,550.00p | 8,600.00p | 8,400.00p | 8,450.00p | 1074 |
*Close Price adjusted for both dividends and splits