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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Beowulf Mining (BEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 237 |
| 21/07/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 513 |
| 18/07/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 0 |
| 17/07/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 256 |
| 16/07/2008 | 97.53p | 97.53p | 92.65p | 92.65p | 1051 |
| 15/07/2008 | 97.53p | 97.53p | 97.53p | 97.53p | 2913 |
| 14/07/2008 | 87.78p | 97.53p | 87.78p | 97.53p | 5126 |
| 11/07/2008 | 82.90p | 87.78p | 82.90p | 87.78p | 7156 |
| 10/07/2008 | 107.28p | 117.04p | 82.90p | 82.90p | 8390 |
| 09/07/2008 | 102.41p | 107.28p | 87.78p | 107.28p | 13458 |
| 08/07/2008 | 112.16p | 112.16p | 97.53p | 102.41p | 530 |
| 07/07/2008 | 112.16p | 112.16p | 97.53p | 112.16p | 149 |
| 04/07/2008 | 117.04p | 121.91p | 112.16p | 112.16p | 5618 |
| 03/07/2008 | 121.91p | 131.66p | 112.16p | 117.04p | 2063 |
| 02/07/2008 | 121.91p | 126.79p | 117.04p | 121.91p | 2563 |
| 01/07/2008 | 136.54p | 136.54p | 126.79p | 126.79p | 372 |
| 30/06/2008 | 136.54p | 136.54p | 136.54p | 136.54p | 0 |
| 27/06/2008 | 136.54p | 136.54p | 126.79p | 136.54p | 339 |
| 26/06/2008 | 136.54p | 136.54p | 136.54p | 136.54p | 684 |
| 25/06/2008 | 131.66p | 136.54p | 131.66p | 136.54p | 0 |
| 24/06/2008 | 131.66p | 146.29p | 131.66p | 131.66p | 7985 |
| 23/06/2008 | 131.66p | 131.66p | 117.04p | 131.66p | 51 |
| 20/06/2008 | 126.79p | 131.66p | 126.79p | 131.66p | 9694 |
| 19/06/2008 | 126.79p | 131.66p | 126.79p | 126.79p | 8780 |
| 18/06/2008 | 131.66p | 131.66p | 126.79p | 126.79p | 0 |
| 17/06/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 16/06/2008 | 141.42p | 141.42p | 131.66p | 131.66p | 1696 |
| 13/06/2008 | 141.42p | 141.42p | 141.42p | 141.42p | 323 |
| 12/06/2008 | 131.66p | 146.29p | 131.66p | 141.42p | 8238 |
| 11/06/2008 | 156.05p | 156.05p | 131.66p | 131.66p | 19404 |
| 10/06/2008 | 160.92p | 165.80p | 156.05p | 156.05p | 1149 |
| 09/06/2008 | 165.80p | 165.80p | 160.92p | 160.92p | 6228 |
| 06/06/2008 | 175.55p | 175.55p | 175.55p | 175.55p | 8921 |
| 05/06/2008 | 160.92p | 190.18p | 160.92p | 175.55p | 30333 |
| 04/06/2008 | 160.92p | 190.18p | 146.29p | 160.92p | 43975 |
| 03/06/2008 | 97.53p | 165.80p | 97.53p | 160.92p | 49806 |
| 02/06/2008 | 92.65p | 97.53p | 87.78p | 97.53p | 1782 |
| 30/05/2008 | 78.02p | 82.90p | 78.02p | 82.90p | 8997 |
| 29/05/2008 | 78.02p | 78.02p | 78.02p | 78.02p | 26 |
| 28/05/2008 | 73.15p | 78.02p | 73.15p | 78.02p | 224805 |
| 27/05/2008 | 73.15p | 73.15p | 68.27p | 73.15p | 5075 |
| 23/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 385 |
| 22/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 5783 |
| 21/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 0 |
| 20/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 641 |
| 19/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 641 |
| 16/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 641 |
| 15/05/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 138 |
| 14/05/2008 | 63.39p | 73.15p | 63.39p | 73.15p | 4614 |
| 13/05/2008 | 68.27p | 68.27p | 63.39p | 63.39p | 0 |
| 12/05/2008 | 68.27p | 68.27p | 68.27p | 68.27p | 603 |
| 09/05/2008 | 68.27p | 68.27p | 68.27p | 68.27p | 385 |
| 08/05/2008 | 68.27p | 68.27p | 68.27p | 68.27p | 3873 |
| 07/05/2008 | 68.27p | 68.27p | 68.27p | 68.27p | 0 |
| 06/05/2008 | 68.27p | 68.27p | 68.27p | 68.27p | 0 |
| 02/05/2008 | 68.27p | 68.27p | 68.27p | 68.27p | 0 |
| 01/05/2008 | 68.27p | 68.27p | 58.52p | 68.27p | 578 |
| 30/04/2008 | 73.15p | 73.15p | 68.27p | 68.27p | 0 |
| 29/04/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 130 |
| 28/04/2008 | 78.02p | 78.02p | 73.15p | 73.15p | 0 |
| 25/04/2008 | 78.02p | 78.02p | 78.02p | 78.02p | 641 |
| 24/04/2008 | 87.78p | 87.78p | 73.15p | 78.02p | 12596 |
| 23/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 307 |
| 22/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 0 |
| 21/04/2008 | 87.78p | 87.78p | 87.78p | 87.78p | 769 |
| 18/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 107 |
| 17/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 641 |
| 16/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 0 |
| 15/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 0 |
| 14/04/2008 | 87.78p | 87.78p | 87.78p | 87.78p | 513 |
| 11/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 2768 |
| 10/04/2008 | 87.78p | 87.78p | 87.78p | 87.78p | 0 |
| 09/04/2008 | 87.78p | 87.78p | 78.02p | 87.78p | 2359 |
| 08/04/2008 | 87.78p | 87.78p | 87.78p | 87.78p | 35 |
| 07/04/2008 | 87.78p | 87.78p | 87.78p | 87.78p | 0 |
| 04/04/2008 | 73.15p | 87.78p | 73.15p | 87.78p | 2820 |
| 03/04/2008 | 73.15p | 87.78p | 73.15p | 73.15p | 0 |
| 02/04/2008 | 73.15p | 73.15p | 73.15p | 73.15p | 3383 |
| 01/04/2008 | 63.39p | 73.15p | 63.39p | 73.15p | 9512 |
| 31/03/2008 | 82.90p | 82.90p | 63.39p | 63.39p | 4048 |
| 28/03/2008 | 82.90p | 82.90p | 82.90p | 82.90p | 3159 |
| 27/03/2008 | 92.65p | 92.65p | 82.90p | 82.90p | 3204 |
| 26/03/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 641 |
| 25/03/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 984 |
| 20/03/2008 | 92.65p | 92.65p | 92.65p | 92.65p | 383 |
| 19/03/2008 | 97.53p | 97.53p | 92.65p | 92.65p | 2038 |
| 18/03/2008 | 102.41p | 102.41p | 97.53p | 97.53p | 1282 |
| 17/03/2008 | 102.41p | 102.41p | 97.53p | 102.41p | 0 |
| 14/03/2008 | 107.28p | 107.28p | 102.41p | 102.41p | 5127 |
| 13/03/2008 | 107.28p | 107.28p | 107.28p | 107.28p | 948 |
| 12/03/2008 | 102.41p | 107.28p | 102.41p | 107.28p | 150 |
| 11/03/2008 | 102.41p | 102.41p | 102.41p | 102.41p | 674 |
| 10/03/2008 | 102.41p | 102.41p | 102.41p | 102.41p | 0 |
| 07/03/2008 | 102.41p | 102.41p | 97.53p | 102.41p | 0 |
| 06/03/2008 | 102.41p | 107.28p | 102.41p | 102.41p | 19 |
| 05/03/2008 | 102.41p | 102.41p | 97.53p | 102.41p | 2563 |
| 04/03/2008 | 102.41p | 102.41p | 102.41p | 102.41p | 4614 |
| 03/03/2008 | 107.28p | 107.28p | 97.53p | 102.41p | 0 |
| 29/02/2008 | 102.41p | 107.28p | 102.41p | 107.28p | 979 |
| 28/02/2008 | 102.41p | 102.41p | 102.41p | 102.41p | 190 |
| 27/02/2008 | 102.41p | 107.28p | 102.41p | 102.41p | 0 |
| 26/02/2008 | 112.16p | 112.16p | 102.41p | 102.41p | 6460 |
| 25/02/2008 | 112.16p | 112.16p | 107.28p | 112.16p | 0 |
| 22/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 666 |
| 21/02/2008 | 112.16p | 112.16p | 107.28p | 112.16p | 218 |
| 20/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 0 |
| 19/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 141 |
| 18/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 0 |
| 15/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 0 |
| 14/02/2008 | 112.16p | 112.16p | 107.28p | 112.16p | 13 |
| 13/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 1 |
| 12/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 2446 |
| 11/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 769 |
| 08/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 45 |
| 07/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 18 |
| 06/02/2008 | 112.16p | 112.16p | 107.28p | 112.16p | 1794 |
| 05/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 132 |
| 04/02/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 3845 |
| 01/02/2008 | 112.16p | 112.16p | 107.28p | 112.16p | 256 |
| 31/01/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 0 |
| 30/01/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 0 |
| 29/01/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 12 |
| 28/01/2008 | 112.16p | 117.04p | 112.16p | 112.16p | 0 |
| 25/01/2008 | 112.16p | 117.04p | 112.16p | 112.16p | 0 |
| 24/01/2008 | 112.16p | 112.16p | 112.16p | 112.16p | 0 |
| 23/01/2008 | 117.04p | 117.04p | 112.16p | 112.16p | 641 |
| 22/01/2008 | 117.04p | 121.91p | 112.16p | 117.04p | 914 |
| 21/01/2008 | 126.79p | 126.79p | 117.04p | 126.79p | 0 |
| 18/01/2008 | 126.79p | 126.79p | 117.04p | 126.79p | 1070 |
| 17/01/2008 | 126.79p | 126.79p | 126.79p | 126.79p | 325 |
| 16/01/2008 | 131.66p | 131.66p | 126.79p | 126.79p | 3020 |
| 15/01/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 8 |
| 14/01/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 1282 |
| 11/01/2008 | 131.66p | 131.66p | 126.79p | 131.66p | 3845 |
| 10/01/2008 | 131.66p | 136.54p | 131.66p | 131.66p | 0 |
| 09/01/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 08/01/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 2563 |
| 07/01/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 04/01/2008 | 131.66p | 131.66p | 131.66p | 131.66p | 2430 |
| 03/01/2008 | 126.79p | 131.66p | 126.79p | 131.66p | 828 |
| 02/01/2008 | 126.79p | 126.79p | 126.79p | 126.79p | 513 |
| 31/12/2007 | 131.66p | 131.66p | 126.79p | 126.79p | 1292 |
| 28/12/2007 | 126.79p | 131.66p | 126.79p | 131.66p | 3640 |
| 27/12/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 24/12/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 3279 |
| 21/12/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 282 |
| 20/12/2007 | 141.42p | 141.42p | 131.66p | 131.66p | 5551 |
| 19/12/2007 | 136.54p | 141.42p | 136.54p | 141.42p | 5974 |
| 18/12/2007 | 121.91p | 136.54p | 117.04p | 136.54p | 2435 |
| 17/12/2007 | 121.91p | 121.91p | 117.04p | 121.91p | 7177 |
| 14/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 0 |
| 13/12/2007 | 121.91p | 121.91p | 117.04p | 121.91p | 1282 |
| 12/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 0 |
| 11/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 0 |
| 10/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 1307 |
| 07/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 0 |
| 06/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 39 |
| 05/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 641 |
| 04/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 0 |
| 03/12/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 1538 |
| 30/11/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 237 |
| 29/11/2007 | 126.79p | 126.79p | 121.91p | 121.91p | 4368 |
| 28/11/2007 | 136.54p | 136.54p | 126.79p | 126.79p | 1757 |
| 27/11/2007 | 141.42p | 141.42p | 136.54p | 136.54p | 1154 |
| 26/11/2007 | 141.42p | 141.42p | 141.42p | 141.42p | 641 |
| 23/11/2007 | 141.42p | 141.42p | 141.42p | 141.42p | 0 |
| 22/11/2007 | 141.42p | 141.42p | 141.42p | 141.42p | 0 |
| 21/11/2007 | 151.17p | 151.17p | 141.42p | 141.42p | 287 |
| 20/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 8203 |
| 19/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 0 |
| 16/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 0 |
| 15/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 0 |
| 14/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 6024 |
| 13/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 0 |
| 12/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 0 |
| 09/11/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 2563 |
| 08/11/2007 | 141.42p | 151.17p | 141.42p | 151.17p | 1025 |
| 07/11/2007 | 146.29p | 146.29p | 136.54p | 136.54p | 221 |
| 06/11/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 641 |
| 05/11/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 5127 |
| 02/11/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 01/11/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 31/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 769 |
| 30/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 552 |
| 29/10/2007 | 151.17p | 151.17p | 146.29p | 146.29p | 28 |
| 26/10/2007 | 156.05p | 156.05p | 151.17p | 151.17p | 983 |
| 25/10/2007 | 156.05p | 156.05p | 156.05p | 156.05p | 0 |
| 24/10/2007 | 156.05p | 156.05p | 156.05p | 156.05p | 0 |
| 23/10/2007 | 151.17p | 156.05p | 151.17p | 156.05p | 51 |
| 22/10/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 0 |
| 19/10/2007 | 160.92p | 160.92p | 151.17p | 151.17p | 0 |
| 18/10/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 0 |
| 17/10/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 0 |
| 16/10/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 1142 |
| 15/10/2007 | 146.29p | 160.92p | 146.29p | 160.92p | 1025 |
| 12/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 11/10/2007 | 146.29p | 156.05p | 141.42p | 146.29p | 8151 |
| 10/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 513 |
| 09/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 08/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
*Close Price adjusted for both dividends and splits