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 Legal & General Group (LGEN) by Royston Wild in The Motley Fool
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
Andrada Mining Limited NPV (ATM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2019 | 3.08p | 3.08p | 2.95p | 3.08p | 497791 |
| 22/11/2019 | 3.08p | 3.08p | 2.98p | 3.08p | 6690273 |
| 21/11/2019 | 3.00p | 3.09p | 3.00p | 3.08p | 242526 |
| 20/11/2019 | 3.00p | 3.00p | 2.94p | 3.00p | 273769 |
| 19/11/2019 | 3.00p | 3.04p | 2.94p | 3.00p | 29993 |
| 18/11/2019 | 2.95p | 3.00p | 2.94p | 2.95p | 143772 |
| 15/11/2019 | 2.95p | 3.00p | 2.94p | 2.95p | 185192 |
| 14/11/2019 | 2.95p | 2.99p | 2.90p | 2.95p | 168780 |
| 13/11/2019 | 2.95p | 2.95p | 2.93p | 2.95p | 33161 |
| 12/11/2019 | 2.95p | 3.00p | 2.92p | 2.95p | 227939 |
| 11/11/2019 | 2.95p | 3.00p | 2.90p | 2.95p | 298687 |
| 08/11/2019 | 3.05p | 3.05p | 2.95p | 2.95p | 459221 |
| 07/11/2019 | 3.05p | 3.09p | 2.92p | 3.05p | 365039 |
| 06/11/2019 | 3.10p | 3.10p | 2.92p | 3.05p | 315500 |
| 05/11/2019 | 3.10p | 3.12p | 3.00p | 3.10p | 19000 |
| 04/11/2019 | 3.10p | 3.12p | 3.00p | 3.10p | 397179 |
| 01/11/2019 | 3.10p | 3.20p | 3.02p | 3.10p | 473006 |
| 31/10/2019 | 3.10p | 3.13p | 3.10p | 3.10p | 5000 |
| 30/10/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 29/10/2019 | 3.10p | 3.10p | 3.08p | 3.10p | 108885 |
| 28/10/2019 | 3.10p | 3.17p | 3.04p | 3.10p | 820592 |
| 25/10/2019 | 3.03p | 3.17p | 2.96p | 3.10p | 789073 |
| 24/10/2019 | 3.00p | 3.06p | 2.95p | 3.03p | 2327883 |
| 23/10/2019 | 3.10p | 3.10p | 3.00p | 3.00p | 812300 |
| 22/10/2019 | 3.15p | 3.15p | 3.01p | 3.10p | 1312206 |
| 21/10/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 156524 |
| 18/10/2019 | 3.15p | 3.15p | 3.11p | 3.15p | 434584 |
| 17/10/2019 | 3.15p | 3.15p | 3.13p | 3.15p | 689036 |
| 16/10/2019 | 3.25p | 3.25p | 3.13p | 3.20p | 514485 |
| 15/10/2019 | 3.25p | 3.25p | 3.13p | 3.25p | 220085 |
| 14/10/2019 | 3.20p | 3.25p | 3.14p | 3.25p | 105740 |
| 11/10/2019 | 3.20p | 3.27p | 3.15p | 3.20p | 862473 |
| 10/10/2019 | 3.20p | 3.20p | 3.17p | 3.20p | 13643 |
| 09/10/2019 | 3.20p | 3.30p | 3.17p | 3.20p | 81404 |
| 08/10/2019 | 3.23p | 3.30p | 3.20p | 3.20p | 29867 |
| 07/10/2019 | 3.28p | 3.33p | 3.20p | 3.28p | 256963 |
| 04/10/2019 | 3.28p | 3.33p | 3.26p | 3.28p | 25198 |
| 03/10/2019 | 3.28p | 3.33p | 3.26p | 3.28p | 233308 |
| 02/10/2019 | 3.28p | 3.33p | 3.22p | 3.28p | 115362 |
| 01/10/2019 | 3.30p | 3.35p | 3.26p | 3.28p | 231517 |
| 30/09/2019 | 3.30p | 3.35p | 3.23p | 3.30p | 1173050 |
| 27/09/2019 | 3.28p | 3.30p | 3.23p | 3.30p | 496316 |
| 26/09/2019 | 3.35p | 3.35p | 3.23p | 3.28p | 281432 |
| 25/09/2019 | 3.43p | 3.43p | 3.30p | 3.35p | 1735047 |
| 24/09/2019 | 3.43p | 3.48p | 3.35p | 3.43p | 1212046 |
| 23/09/2019 | 3.43p | 3.48p | 3.35p | 3.43p | 422897 |
| 20/09/2019 | 3.43p | 3.50p | 3.35p | 3.43p | 241087 |
| 19/09/2019 | 3.40p | 3.45p | 3.33p | 3.43p | 639621 |
| 18/09/2019 | 3.33p | 3.45p | 3.27p | 3.40p | 807995 |
| 17/09/2019 | 3.30p | 3.38p | 3.23p | 3.33p | 860371 |
| 16/09/2019 | 3.10p | 3.35p | 3.10p | 3.30p | 9023770 |
| 13/09/2019 | 3.00p | 3.10p | 2.92p | 3.00p | 1680576 |
| 12/09/2019 | 3.05p | 3.10p | 2.91p | 3.00p | 60613 |
| 11/09/2019 | 3.08p | 3.08p | 2.92p | 3.05p | 457992 |
| 10/09/2019 | 3.08p | 3.08p | 2.98p | 3.08p | 713085 |
| 09/09/2019 | 3.08p | 3.08p | 2.95p | 3.08p | 591032 |
| 06/09/2019 | 3.08p | 3.08p | 2.98p | 3.08p | 50000 |
| 05/09/2019 | 3.08p | 3.08p | 3.06p | 3.08p | 118592 |
| 04/09/2019 | 3.05p | 3.09p | 2.98p | 3.08p | 146363 |
| 03/09/2019 | 3.00p | 3.05p | 2.97p | 3.05p | 135357 |
| 02/09/2019 | 3.10p | 3.10p | 2.90p | 3.00p | 1418037 |
| 30/08/2019 | 3.15p | 3.15p | 3.06p | 3.10p | 647897 |
| 29/08/2019 | 3.35p | 3.35p | 3.03p | 3.13p | 940115 |
| 28/08/2019 | 3.38p | 3.38p | 3.30p | 3.35p | 281444 |
| 27/08/2019 | 3.40p | 3.43p | 3.32p | 3.38p | 256649 |
| 23/08/2019 | 3.40p | 3.50p | 3.35p | 3.40p | 839031 |
| 22/08/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 307093 |
| 21/08/2019 | 3.45p | 3.45p | 3.40p | 3.45p | 155901 |
| 20/08/2019 | 3.63p | 3.63p | 3.41p | 3.45p | 666783 |
| 19/08/2019 | 3.55p | 3.89p | 3.54p | 3.63p | 2295587 |
| 16/08/2019 | 3.20p | 3.55p | 3.13p | 3.50p | 2209187 |
| 15/08/2019 | 3.20p | 3.20p | 3.04p | 3.05p | 684651 |
| 14/08/2019 | 3.20p | 3.22p | 3.13p | 3.22p | 729390 |
| 13/08/2019 | 3.15p | 3.30p | 3.13p | 3.15p | 688383 |
| 12/08/2019 | 3.10p | 3.28p | 3.07p | 3.15p | 777912 |
| 09/08/2019 | 3.10p | 3.13p | 3.03p | 3.10p | 976290 |
| 08/08/2019 | 3.10p | 3.12p | 3.02p | 3.10p | 8738554 |
| 07/08/2019 | 3.10p | 3.10p | 3.07p | 3.10p | 183457 |
| 06/08/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 254201 |
| 05/08/2019 | 3.10p | 3.11p | 3.03p | 3.10p | 195450 |
| 02/08/2019 | 3.13p | 3.19p | 3.06p | 3.13p | 728642 |
| 01/08/2019 | 3.30p | 3.30p | 3.05p | 3.13p | 810549 |
| 31/07/2019 | 3.35p | 3.43p | 3.20p | 3.30p | 1098193 |
| 30/07/2019 | 3.25p | 3.35p | 3.25p | 3.35p | 14300 |
| 29/07/2019 | 3.25p | 3.29p | 3.20p | 3.25p | 421023 |
| 26/07/2019 | 3.25p | 3.29p | 3.25p | 3.25p | 20000 |
| 25/07/2019 | 3.30p | 3.40p | 3.21p | 3.25p | 377615 |
| 24/07/2019 | 3.40p | 3.40p | 3.21p | 3.30p | 186467 |
| 23/07/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 30303 |
| 22/07/2019 | 3.40p | 3.40p | 3.28p | 3.40p | 81415 |
| 19/07/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 335493 |
| 18/07/2019 | 3.40p | 3.41p | 3.33p | 3.40p | 15336 |
| 17/07/2019 | 3.40p | 3.45p | 3.40p | 3.40p | 815973 |
| 16/07/2019 | 3.40p | 3.42p | 3.30p | 3.40p | 400677 |
| 15/07/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 404608 |
| 12/07/2019 | 3.45p | 3.47p | 3.33p | 3.45p | 710049 |
| 11/07/2019 | 3.45p | 3.45p | 3.38p | 3.45p | 237273 |
| 10/07/2019 | 3.45p | 3.45p | 3.38p | 3.45p | 202208 |
| 09/07/2019 | 3.45p | 3.45p | 3.31p | 3.45p | 8670 |
| 08/07/2019 | 3.45p | 3.48p | 3.31p | 3.45p | 432031 |
| 05/07/2019 | 3.45p | 3.48p | 3.45p | 3.45p | 68869 |
| 04/07/2019 | 3.45p | 3.50p | 3.36p | 3.45p | 95499 |
| 03/07/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 4741 |
| 02/07/2019 | 3.45p | 3.53p | 3.45p | 3.45p | 851364 |
| 01/07/2019 | 3.50p | 3.50p | 3.36p | 3.45p | 91803 |
| 28/06/2019 | 3.50p | 3.53p | 3.40p | 3.50p | 993815 |
| 27/06/2019 | 3.45p | 3.55p | 3.40p | 3.50p | 573304 |
| 26/06/2019 | 3.40p | 3.55p | 3.38p | 3.45p | 373822 |
| 25/06/2019 | 3.30p | 3.35p | 3.30p | 3.35p | 174106 |
| 24/06/2019 | 3.35p | 3.37p | 3.21p | 3.30p | 224292 |
| 21/06/2019 | 3.40p | 3.41p | 3.24p | 3.35p | 764921 |
| 20/06/2019 | 3.40p | 3.45p | 3.33p | 3.40p | 413770 |
| 19/06/2019 | 3.45p | 3.45p | 3.31p | 3.40p | 224895 |
| 18/06/2019 | 3.60p | 3.60p | 3.35p | 3.45p | 541275 |
| 17/06/2019 | 3.68p | 3.68p | 3.50p | 3.60p | 517504 |
| 14/06/2019 | 3.70p | 3.74p | 3.50p | 3.68p | 559789 |
| 13/06/2019 | 3.70p | 3.70p | 3.60p | 3.70p | 304072 |
| 12/06/2019 | 3.70p | 3.77p | 3.60p | 3.70p | 330683 |
| 11/06/2019 | 3.80p | 3.85p | 3.64p | 3.70p | 517556 |
| 10/06/2019 | 3.80p | 3.97p | 3.70p | 3.80p | 1660554 |
| 07/06/2019 | 3.60p | 3.80p | 3.52p | 3.65p | 4742402 |
| 06/06/2019 | 3.20p | 3.70p | 3.20p | 3.60p | 1913785 |
| 05/06/2019 | 3.25p | 3.29p | 3.20p | 3.20p | 106242 |
| 04/06/2019 | 3.20p | 3.28p | 3.14p | 3.25p | 1602781 |
| 03/06/2019 | 3.25p | 3.28p | 3.13p | 3.20p | 1175031 |
| 31/05/2019 | 3.25p | 3.30p | 3.23p | 3.25p | 688940 |
| 30/05/2019 | 3.20p | 3.30p | 3.20p | 3.25p | 1382955 |
| 29/05/2019 | 3.20p | 3.30p | 3.11p | 3.20p | 1127275 |
| 28/05/2019 | 3.20p | 3.27p | 3.12p | 3.20p | 483951 |
| 24/05/2019 | 3.20p | 3.30p | 3.10p | 3.20p | 437627 |
| 23/05/2019 | 3.25p | 3.25p | 3.11p | 3.11p | 309569 |
| 22/05/2019 | 3.30p | 3.38p | 3.10p | 3.25p | 219117 |
| 21/05/2019 | 3.35p | 3.35p | 3.23p | 3.30p | 1696031 |
| 20/05/2019 | 3.35p | 3.40p | 3.25p | 3.35p | 1580117 |
| 17/05/2019 | 3.30p | 3.32p | 3.23p | 3.30p | 142926 |
| 16/05/2019 | 3.40p | 3.42p | 3.23p | 3.30p | 857388 |
| 15/05/2019 | 3.38p | 3.44p | 3.32p | 3.40p | 80818 |
| 14/05/2019 | 3.38p | 3.44p | 3.32p | 3.38p | 490892 |
| 13/05/2019 | 3.30p | 3.50p | 3.30p | 3.38p | 613222 |
| 10/05/2019 | 3.30p | 3.33p | 3.26p | 3.30p | 245000 |
| 09/05/2019 | 3.30p | 3.32p | 3.08p | 3.30p | 459449 |
| 08/05/2019 | 3.20p | 3.25p | 3.11p | 3.25p | 1405241 |
| 07/05/2019 | 3.10p | 3.14p | 3.01p | 3.10p | 31210 |
| 03/05/2019 | 3.10p | 3.15p | 3.01p | 3.10p | 550627 |
| 02/05/2019 | 3.00p | 3.10p | 2.94p | 3.10p | 844196 |
| 01/05/2019 | 3.00p | 3.10p | 2.92p | 3.00p | 494240 |
| 30/04/2019 | 3.10p | 3.10p | 3.00p | 3.00p | 676578 |
| 29/04/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 846265 |
| 26/04/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 538313 |
| 25/04/2019 | 3.05p | 3.10p | 2.92p | 3.10p | 1074746 |
| 24/04/2019 | 3.10p | 3.10p | 2.93p | 3.05p | 1662275 |
| 23/04/2019 | 3.30p | 3.30p | 3.00p | 3.10p | 2376710 |
| 18/04/2019 | 3.30p | 3.30p | 3.20p | 3.30p | 30000 |
| 17/04/2019 | 3.25p | 3.30p | 3.22p | 3.25p | 271077 |
| 16/04/2019 | 3.30p | 3.32p | 3.21p | 3.25p | 1091611 |
| 15/04/2019 | 3.33p | 3.34p | 3.20p | 3.30p | 1546292 |
| 12/04/2019 | 3.23p | 3.33p | 3.22p | 3.33p | 758548 |
| 11/04/2019 | 3.40p | 3.40p | 3.20p | 3.23p | 2710086 |
| 10/04/2019 | 3.40p | 3.40p | 3.33p | 3.40p | 387961 |
| 09/04/2019 | 3.30p | 3.44p | 3.30p | 3.40p | 1812997 |
| 08/04/2019 | 3.40p | 3.44p | 3.20p | 3.30p | 2416714 |
| 05/04/2019 | 3.40p | 3.50p | 3.23p | 3.40p | 3372434 |
| 04/04/2019 | 3.35p | 3.50p | 3.34p | 3.50p | 2952747 |
| 03/04/2019 | 3.25p | 3.44p | 3.24p | 3.44p | 3138233 |
| 02/04/2019 | 3.25p | 3.37p | 3.13p | 3.25p | 4578397 |
| 01/04/2019 | 3.25p | 3.34p | 3.21p | 3.25p | 753995 |
| 29/03/2019 | 3.25p | 3.30p | 3.23p | 3.30p | 679998 |
| 28/03/2019 | 3.20p | 3.30p | 3.15p | 3.25p | 1324938 |
| 27/03/2019 | 3.35p | 3.35p | 3.06p | 3.20p | 3790646 |
| 26/03/2019 | 3.35p | 3.35p | 3.30p | 3.35p | 142236 |
| 25/03/2019 | 3.35p | 3.35p | 3.30p | 3.35p | 221080 |
| 22/03/2019 | 3.35p | 3.35p | 3.30p | 3.35p | 191943 |
| 21/03/2019 | 3.45p | 3.45p | 3.22p | 3.35p | 555964 |
| 20/03/2019 | 3.45p | 3.45p | 3.31p | 3.45p | 367865 |
| 19/03/2019 | 3.45p | 3.49p | 3.44p | 3.45p | 1043672 |
| 18/03/2019 | 3.45p | 3.50p | 3.40p | 3.45p | 883977 |
| 15/03/2019 | 3.45p | 3.49p | 3.43p | 3.45p | 284331 |
| 14/03/2019 | 3.45p | 3.45p | 3.43p | 3.45p | 200263 |
| 13/03/2019 | 3.50p | 3.56p | 3.43p | 3.45p | 319212 |
| 12/03/2019 | 3.55p | 3.55p | 3.43p | 3.45p | 1203091 |
| 11/03/2019 | 3.55p | 3.60p | 3.49p | 3.55p | 436992 |
| 08/03/2019 | 3.65p | 3.68p | 3.52p | 3.55p | 484265 |
| 07/03/2019 | 3.65p | 3.70p | 3.62p | 3.65p | 612214 |
| 06/03/2019 | 3.60p | 3.70p | 3.60p | 3.65p | 1275811 |
| 05/03/2019 | 3.45p | 3.67p | 3.44p | 3.60p | 756150 |
| 04/03/2019 | 3.55p | 3.55p | 3.40p | 3.45p | 1521822 |
| 01/03/2019 | 3.75p | 3.75p | 3.46p | 3.55p | 2447373 |
| 28/02/2019 | 3.65p | 3.86p | 3.65p | 3.75p | 924381 |
| 27/02/2019 | 3.80p | 3.80p | 3.64p | 3.65p | 715689 |
| 26/02/2019 | 3.80p | 3.85p | 3.76p | 3.80p | 399342 |
| 25/02/2019 | 3.65p | 3.90p | 3.63p | 3.80p | 1095368 |
| 22/02/2019 | 3.65p | 3.79p | 3.60p | 3.65p | 626742 |
| 21/02/2019 | 3.30p | 3.70p | 3.24p | 3.65p | 1090436 |
| 20/02/2019 | 3.35p | 3.37p | 3.20p | 3.30p | 1801125 |
| 19/02/2019 | 3.50p | 3.60p | 3.31p | 3.35p | 1141728 |
| 18/02/2019 | 3.45p | 3.58p | 3.32p | 3.50p | 458085 |
| 15/02/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 41519 |
| 14/02/2019 | 3.35p | 3.48p | 3.34p | 3.40p | 424004 |
| 13/02/2019 | 3.25p | 3.40p | 3.25p | 3.35p | 1083243 |
| 12/02/2019 | 3.40p | 3.40p | 3.22p | 3.30p | 1255292 |
*Close Price adjusted for both dividends and splits