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 |
|---|---|---|---|---|---|
| 25/05/2005 | 273.08p | 273.08p | 273.08p | 273.08p | 769 |
| 24/05/2005 | 273.08p | 273.08p | 273.08p | 273.08p | 1575 |
| 23/05/2005 | 312.09p | 312.09p | 273.08p | 273.08p | 5973 |
| 20/05/2005 | 312.09p | 312.09p | 312.09p | 312.09p | 1935 |
| 19/05/2005 | 312.09p | 312.09p | 312.09p | 312.09p | 128 |
| 18/05/2005 | 331.60p | 331.60p | 312.09p | 312.09p | 6447 |
| 17/05/2005 | 331.60p | 331.60p | 331.60p | 331.60p | 2435 |
| 16/05/2005 | 351.11p | 351.11p | 331.60p | 331.60p | 2435 |
| 13/05/2005 | 360.86p | 360.86p | 351.11p | 351.11p | 3089 |
| 12/05/2005 | 370.61p | 380.36p | 351.11p | 360.86p | 4364 |
| 11/05/2005 | 399.87p | 399.87p | 370.61p | 370.61p | 2557 |
| 10/05/2005 | 399.87p | 399.87p | 399.87p | 399.87p | 3333 |
| 09/05/2005 | 399.87p | 409.62p | 399.87p | 399.87p | 6598 |
| 06/05/2005 | 375.49p | 380.36p | 380.36p | 380.36p | 641 |
| 05/05/2005 | 375.49p | 380.36p | 375.49p | 380.36p | 1025 |
| 04/05/2005 | 385.24p | 394.99p | 380.36p | 380.36p | 3717 |
| 03/05/2005 | 394.99p | 399.87p | 390.12p | 390.12p | 2307 |
| 29/04/2005 | 404.75p | 404.75p | 399.87p | 399.87p | 6075 |
| 28/04/2005 | 394.99p | 404.75p | 390.12p | 404.75p | 12607 |
| 27/04/2005 | 385.24p | 390.12p | 390.12p | 390.12p | 2179 |
| 26/04/2005 | 375.49p | 390.12p | 375.49p | 390.12p | 8350 |
| 25/04/2005 | 365.73p | 375.49p | 360.86p | 375.49p | 3340 |
| 22/04/2005 | 355.98p | 360.86p | 360.86p | 360.86p | 4127 |
| 21/04/2005 | 365.73p | 360.86p | 360.86p | 360.86p | 1538 |
| 20/04/2005 | 355.98p | 360.86p | 355.98p | 360.86p | 2193 |
| 19/04/2005 | 355.98p | 355.98p | 355.98p | 355.98p | 2179 |
| 18/04/2005 | 355.98p | 355.98p | 351.11p | 355.98p | 4723 |
| 15/04/2005 | 355.98p | 355.98p | 351.11p | 355.98p | 1070 |
| 14/04/2005 | 346.23p | 355.98p | 351.11p | 351.11p | 8940 |
| 13/04/2005 | 355.98p | 360.86p | 351.11p | 351.11p | 8715 |
| 12/04/2005 | 346.23p | 355.98p | 351.11p | 355.98p | 1154 |
| 11/04/2005 | 346.23p | 351.11p | 351.11p | 351.11p | 0 |
| 08/04/2005 | 355.98p | 351.11p | 351.11p | 351.11p | 0 |
| 07/04/2005 | 346.23p | 351.11p | 351.11p | 351.11p | 128 |
| 06/04/2005 | 365.73p | 355.98p | 346.23p | 351.11p | 3179 |
| 05/04/2005 | 365.73p | 360.86p | 346.23p | 346.23p | 3039 |
| 04/04/2005 | 365.73p | 360.86p | 360.86p | 360.86p | 8664 |
| 01/04/2005 | 326.72p | 360.86p | 326.72p | 360.86p | 5498 |
| 31/03/2005 | 297.46p | 326.72p | 292.59p | 326.72p | 3904 |
| 30/03/2005 | 287.71p | 292.59p | 287.71p | 292.59p | 1487 |
| 29/03/2005 | 287.71p | 292.59p | 287.71p | 287.71p | 6355 |
| 24/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 0 |
| 23/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 1666 |
| 22/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 0 |
| 21/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 1083 |
| 18/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 3332 |
| 17/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 2563 |
| 16/03/2005 | 287.71p | 287.71p | 287.71p | 287.71p | 727 |
| 15/03/2005 | 297.46p | 297.46p | 287.71p | 287.71p | 2820 |
| 14/03/2005 | 297.46p | 302.34p | 297.46p | 297.46p | 1282 |
| 11/03/2005 | 297.46p | 302.34p | 302.34p | 302.34p | 2179 |
| 10/03/2005 | 307.22p | 312.09p | 302.34p | 302.34p | 3023 |
| 09/03/2005 | 316.97p | 316.97p | 312.09p | 312.09p | 1538 |
| 08/03/2005 | 316.97p | 316.97p | 316.97p | 316.97p | 0 |
| 07/03/2005 | 316.97p | 316.97p | 316.97p | 316.97p | 0 |
| 04/03/2005 | 316.97p | 316.97p | 316.97p | 316.97p | 0 |
| 03/03/2005 | 321.85p | 321.85p | 321.85p | 321.85p | 0 |
| 02/03/2005 | 321.85p | 326.72p | 321.85p | 321.85p | 5010 |
| 01/03/2005 | 326.72p | 326.72p | 326.72p | 326.72p | 0 |
| 28/02/2005 | 326.72p | 326.72p | 321.85p | 326.72p | 1656 |
| 25/02/2005 | 321.85p | 321.85p | 321.85p | 321.85p | 385 |
| 24/02/2005 | 321.85p | 321.85p | 316.97p | 321.85p | 0 |
| 23/02/2005 | 321.85p | 321.85p | 316.97p | 321.85p | 926 |
| 22/02/2005 | 321.85p | 326.72p | 321.85p | 321.85p | 2588 |
| 21/02/2005 | 326.72p | 326.72p | 316.97p | 326.72p | 5776 |
| 18/02/2005 | 316.97p | 316.97p | 258.45p | 316.97p | 10835 |
| 17/02/2005 | 258.45p | 258.45p | 238.95p | 258.45p | 4537 |
| 16/02/2005 | 238.95p | 238.95p | 224.32p | 238.95p | 3186 |
| 15/02/2005 | 224.32p | 224.32p | 224.32p | 224.32p | 2563 |
| 14/02/2005 | 224.32p | 224.32p | 224.32p | 224.32p | 1282 |
| 11/02/2005 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 10/02/2005 | 224.32p | 229.19p | 219.44p | 224.32p | 1923 |
| 09/02/2005 | 224.32p | 224.32p | 219.44p | 224.32p | 2563 |
| 08/02/2005 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 07/02/2005 | 224.32p | 224.32p | 224.32p | 224.32p | 9705 |
| 04/02/2005 | 224.32p | 224.32p | 219.44p | 224.32p | 26228 |
| 03/02/2005 | 219.44p | 219.44p | 204.81p | 219.44p | 2692 |
| 02/02/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 01/02/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 31/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 28/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 27/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 26/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 25/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 24/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 21/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 20/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 19/01/2005 | 209.69p | 209.69p | 209.69p | 209.69p | 51 |
| 18/01/2005 | 209.69p | 209.69p | 195.06p | 209.69p | 2714 |
| 17/01/2005 | 195.06p | 195.06p | 195.06p | 195.06p | 795 |
| 14/01/2005 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 13/01/2005 | 195.06p | 195.06p | 195.06p | 195.06p | 6537 |
| 12/01/2005 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 11/01/2005 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 10/01/2005 | 195.06p | 195.06p | 190.18p | 195.06p | 0 |
| 07/01/2005 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 06/01/2005 | 195.06p | 199.93p | 195.06p | 195.06p | 2563 |
| 05/01/2005 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 04/01/2005 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 31/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 30/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 29/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 24/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 23/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 22/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 21/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 20/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 17/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 16/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 15/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 14/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 13/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 10/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 09/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 08/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 07/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 06/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 03/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 02/12/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 01/12/2004 | 199.93p | 0.00p | 0.00p | 199.93p | 0 |
| 30/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 29/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 26/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 25/11/2004 | 195.06p | 199.93p | 195.06p | 195.06p | 0 |
| 24/11/2004 | 195.06p | 199.93p | 195.06p | 195.06p | 2563 |
| 23/11/2004 | 195.06p | 204.81p | 195.06p | 195.06p | 641 |
| 22/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 19/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 18/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 17/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 16/11/2004 | 199.93p | 204.81p | 199.93p | 199.93p | 385 |
| 15/11/2004 | 199.93p | 199.93p | 199.93p | 199.93p | 0 |
| 12/11/2004 | 195.06p | 199.93p | 195.06p | 195.06p | 0 |
| 11/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 750 |
| 10/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 09/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 08/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 05/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 04/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 03/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 02/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 01/11/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 29/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 28/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 27/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 26/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 25/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 22/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 21/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 20/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 19/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 18/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 15/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 14/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 13/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 12/10/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 11/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 08/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 07/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 06/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 05/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 04/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 01/10/2004 | 190.18p | 190.18p | 190.18p | 190.18p | 0 |
| 30/09/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 29/09/2004 | 195.06p | 195.06p | 195.06p | 195.06p | 0 |
| 28/09/2004 | 209.69p | 209.69p | 209.69p | 209.69p | 0 |
| 27/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 24/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 23/09/2004 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 22/09/2004 | 229.19p | 229.19p | 229.19p | 229.19p | 0 |
| 21/09/2004 | 229.19p | 229.19p | 229.19p | 229.19p | 0 |
| 20/09/2004 | 229.19p | 229.19p | 229.19p | 229.19p | 0 |
| 17/09/2004 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 16/09/2004 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 15/09/2004 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 14/09/2004 | 224.32p | 224.32p | 224.32p | 224.32p | 0 |
| 13/09/2004 | 229.19p | 229.19p | 229.19p | 229.19p | 0 |
| 10/09/2004 | 229.19p | 229.19p | 229.19p | 229.19p | 0 |
| 09/09/2004 | 229.19p | 229.19p | 229.19p | 229.19p | 0 |
| 08/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 07/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 06/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 03/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 02/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 01/09/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 31/08/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 27/08/2004 | 219.44p | 219.44p | 219.44p | 219.44p | 0 |
| 26/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 25/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 24/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 23/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 20/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 19/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 18/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 17/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 16/08/2004 | 234.07p | 234.07p | 234.07p | 234.07p | 0 |
| 13/08/2004 | 238.95p | 238.95p | 238.95p | 238.95p | 0 |
| 12/08/2004 | 238.95p | 238.95p | 238.95p | 238.95p | 0 |
| 11/08/2004 | 238.95p | 238.95p | 238.95p | 238.95p | 0 |
| 10/08/2004 | 243.82p | 243.82p | 243.82p | 243.82p | 0 |
*Close Price adjusted for both dividends and splits