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 |
|---|---|---|---|---|---|
| 05/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 274 |
| 04/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 03/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 02/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 122 |
| 01/10/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 28/09/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 0 |
| 27/09/2007 | 146.29p | 146.29p | 146.29p | 146.29p | 29 |
| 26/09/2007 | 146.29p | 151.17p | 146.29p | 146.29p | 2839 |
| 25/09/2007 | 165.80p | 165.80p | 141.42p | 146.29p | 20635 |
| 24/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 1412 |
| 21/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 85 |
| 20/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 19/09/2007 | 165.80p | 156.05p | 156.05p | 165.80p | 385 |
| 18/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 17/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 14/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 13/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 26 |
| 12/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 11/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 10/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 256 |
| 07/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 256 |
| 06/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 18 |
| 05/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 151 |
| 04/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 03/09/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 31/08/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 151 |
| 30/08/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 389 |
| 29/08/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 28/08/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 24/08/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 638 |
| 23/08/2007 | 170.68p | 170.68p | 165.80p | 165.80p | 1763 |
| 22/08/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 286 |
| 21/08/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 20/08/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 256 |
| 17/08/2007 | 170.68p | 175.55p | 170.68p | 170.68p | 0 |
| 16/08/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 983 |
| 15/08/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 17 |
| 14/08/2007 | 180.43p | 180.43p | 170.68p | 170.68p | 1410 |
| 13/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 10/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 170 |
| 09/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 08/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 07/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 17 |
| 06/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 03/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 282 |
| 02/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 256 |
| 01/08/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1368 |
| 31/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 30/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 51 |
| 27/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 196 |
| 26/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 25/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 494 |
| 24/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 23/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 769 |
| 20/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 19/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 18/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 17/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 513 |
| 16/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 3486 |
| 13/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 941 |
| 12/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 5790 |
| 11/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 128 |
| 10/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 09/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 06/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 05/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1453 |
| 04/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 03/07/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 852 |
| 02/07/2007 | 180.43p | 180.43p | 175.55p | 180.43p | 0 |
| 29/06/2007 | 180.43p | 185.31p | 180.43p | 180.43p | 1641 |
| 28/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1285 |
| 27/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 3204 |
| 26/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 25/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 11585 |
| 22/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 9041 |
| 21/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 7881 |
| 20/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1538 |
| 19/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1666 |
| 18/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1282 |
| 15/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1627 |
| 14/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 2788 |
| 13/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 641 |
| 12/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 0 |
| 11/06/2007 | 180.43p | 185.31p | 180.43p | 180.43p | 897 |
| 08/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 891 |
| 07/06/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1992 |
| 06/06/2007 | 170.68p | 180.43p | 170.68p | 180.43p | 769 |
| 05/06/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 04/06/2007 | 170.68p | 170.68p | 165.80p | 170.68p | 513 |
| 01/06/2007 | 165.80p | 170.68p | 165.80p | 170.68p | 2378 |
| 31/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 1282 |
| 30/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 3 |
| 29/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 25/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 114 |
| 24/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 2589 |
| 23/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 732 |
| 22/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 21/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 287 |
| 18/05/2007 | 165.80p | 175.55p | 165.80p | 165.80p | 592 |
| 17/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 256 |
| 16/05/2007 | 165.80p | 175.55p | 165.80p | 165.80p | 0 |
| 15/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 14/05/2007 | 170.68p | 170.68p | 165.80p | 165.80p | 1282 |
| 11/05/2007 | 175.55p | 175.55p | 170.68p | 170.68p | 1990 |
| 10/05/2007 | 175.55p | 175.55p | 175.55p | 175.55p | 0 |
| 09/05/2007 | 175.55p | 175.55p | 175.55p | 175.55p | 256 |
| 08/05/2007 | 165.80p | 175.55p | 165.80p | 175.55p | 330 |
| 04/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 03/05/2007 | 165.80p | 175.55p | 165.80p | 165.80p | 443 |
| 02/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 769 |
| 01/05/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 30/04/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 27/04/2007 | 165.80p | 165.80p | 156.05p | 165.80p | 2951 |
| 26/04/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 0 |
| 25/04/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 494 |
| 24/04/2007 | 165.80p | 175.55p | 165.80p | 165.80p | 0 |
| 23/04/2007 | 165.80p | 165.80p | 165.80p | 165.80p | 1089 |
| 20/04/2007 | 170.68p | 170.68p | 165.80p | 165.80p | 1214 |
| 19/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 1688 |
| 18/04/2007 | 170.68p | 185.31p | 170.68p | 170.68p | 436 |
| 17/04/2007 | 170.68p | 185.31p | 170.68p | 170.68p | 256 |
| 16/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 1282 |
| 13/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 3845 |
| 12/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 11/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 10/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 4272 |
| 05/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 2051 |
| 04/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 570 |
| 03/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 897 |
| 02/04/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 2958 |
| 30/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 1541 |
| 29/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 131 |
| 28/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 27/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 26/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 23/03/2007 | 170.68p | 170.68p | 156.05p | 170.68p | 165 |
| 22/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 769 |
| 21/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 0 |
| 20/03/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 2167 |
| 19/03/2007 | 175.55p | 175.55p | 170.68p | 170.68p | 1895 |
| 16/03/2007 | 175.55p | 175.55p | 175.55p | 175.55p | 2692 |
| 15/03/2007 | 180.43p | 180.43p | 175.55p | 175.55p | 897 |
| 14/03/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 769 |
| 13/03/2007 | 180.43p | 195.06p | 180.43p | 180.43p | 163 |
| 12/03/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 761 |
| 09/03/2007 | 175.55p | 180.43p | 175.55p | 180.43p | 452 |
| 08/03/2007 | 175.55p | 175.55p | 175.55p | 175.55p | 0 |
| 07/03/2007 | 175.55p | 175.55p | 175.55p | 175.55p | 0 |
| 06/03/2007 | 175.55p | 175.55p | 175.55p | 175.55p | 385 |
| 05/03/2007 | 180.43p | 180.43p | 165.80p | 175.55p | 2563 |
| 02/03/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1871 |
| 01/03/2007 | 180.43p | 180.43p | 180.43p | 180.43p | 1458 |
| 28/02/2007 | 204.81p | 195.06p | 170.68p | 180.43p | 9243 |
| 27/02/2007 | 199.93p | 199.93p | 195.06p | 199.93p | 620 |
| 26/02/2007 | 199.93p | 199.93p | 199.93p | 199.93p | 1403 |
| 23/02/2007 | 190.18p | 199.93p | 190.18p | 199.93p | 11215 |
| 22/02/2007 | 190.18p | 190.18p | 190.18p | 190.18p | 1807 |
| 21/02/2007 | 185.31p | 190.18p | 180.43p | 190.18p | 16928 |
| 20/02/2007 | 180.43p | 204.81p | 180.43p | 185.31p | 15561 |
| 19/02/2007 | 165.80p | 180.43p | 165.80p | 180.43p | 3193 |
| 16/02/2007 | 156.05p | 165.80p | 156.05p | 165.80p | 1487 |
| 15/02/2007 | 156.05p | 165.80p | 156.05p | 156.05p | 1538 |
| 14/02/2007 | 156.05p | 156.05p | 156.05p | 156.05p | 340 |
| 13/02/2007 | 160.92p | 160.92p | 156.05p | 156.05p | 4923 |
| 12/02/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 256 |
| 09/02/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 221 |
| 08/02/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 256 |
| 07/02/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 950 |
| 06/02/2007 | 170.68p | 170.68p | 160.92p | 160.92p | 573 |
| 05/02/2007 | 170.68p | 170.68p | 170.68p | 170.68p | 51 |
| 02/02/2007 | 160.92p | 165.80p | 160.92p | 165.80p | 1890 |
| 01/02/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 1135 |
| 31/01/2007 | 160.92p | 160.92p | 160.92p | 160.92p | 1203 |
| 30/01/2007 | 156.05p | 160.92p | 156.05p | 160.92p | 2965 |
| 29/01/2007 | 151.17p | 151.17p | 151.17p | 151.17p | 3563 |
| 26/01/2007 | 141.42p | 151.17p | 141.42p | 151.17p | 4751 |
| 25/01/2007 | 131.66p | 141.42p | 131.66p | 141.42p | 2132 |
| 24/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 3752 |
| 23/01/2007 | 136.54p | 151.17p | 131.66p | 131.66p | 13749 |
| 22/01/2007 | 121.91p | 131.66p | 121.91p | 131.66p | 1282 |
| 19/01/2007 | 117.04p | 121.91p | 117.04p | 121.91p | 4006 |
| 18/01/2007 | 131.66p | 131.66p | 107.28p | 117.04p | 8972 |
| 17/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 39 |
| 16/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 15/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 85 |
| 12/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 11/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 10/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 09/01/2007 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 08/01/2007 | 126.79p | 131.66p | 126.79p | 131.66p | 0 |
| 05/01/2007 | 121.91p | 126.79p | 121.91p | 126.79p | 3849 |
| 04/01/2007 | 121.91p | 121.91p | 121.91p | 121.91p | 3001 |
| 03/01/2007 | 126.79p | 126.79p | 121.91p | 121.91p | 2166 |
| 02/01/2007 | 126.79p | 126.79p | 117.04p | 126.79p | 88 |
| 29/12/2006 | 126.79p | 126.79p | 126.79p | 126.79p | 383 |
| 28/12/2006 | 131.66p | 131.66p | 126.79p | 126.79p | 2268 |
| 27/12/2006 | 131.66p | 131.66p | 131.66p | 131.66p | 0 |
| 22/12/2006 | 131.66p | 131.66p | 131.66p | 131.66p | 256 |
| 21/12/2006 | 131.66p | 131.66p | 126.79p | 131.66p | 3589 |
| 20/12/2006 | 131.66p | 131.66p | 117.04p | 131.66p | 893 |
*Close Price adjusted for both dividends and splits