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 Nexteq (NXQ) by Steve Moore in ShareProphets
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Avoid itim Group (ITIM) by Steve Moore in ShareProphets
- Neutral Softcat (SCT) by UBS
- Outperform The Gym Group (GYM) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Wizz Air Holdings (WIZZ) by Citi
- Buy Tesco (TSCO) by Citi
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Clarkson (CKN) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Hold Wizz Air Holdings (WIZZ) by Deutsche Bank
- Buy FDM Group (Holdings) (FDM) by Deutsche Bank
- Buy Prudential (PRU) by Deutsche Bank
- Sell easyJet (EZJ) by Deutsche Bank
- Outperform easyJet (EZJ) by RBC Capital
- Outperform Ryanair Holdings (CDI) (0RYA) by RBC Capital
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Overweight Quilter (QLT) by JP Morgan
Bluebird Mining Ventures Ltd NPV (DI) (BMV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2020 | 5.25p | 5.38p | 5.11p | 5.25p | 909703 |
| 28/09/2020 | 4.85p | 5.59p | 4.85p | 5.20p | 3384076 |
| 25/09/2020 | 4.55p | 4.80p | 4.30p | 4.55p | 315947 |
| 24/09/2020 | 4.50p | 4.59p | 4.33p | 4.55p | 746446 |
| 23/09/2020 | 4.50p | 4.78p | 4.33p | 4.50p | 980323 |
| 22/09/2020 | 4.50p | 4.52p | 4.20p | 4.40p | 528316 |
| 21/09/2020 | 4.65p | 4.79p | 4.50p | 4.50p | 744893 |
| 18/09/2020 | 4.65p | 4.79p | 4.51p | 4.65p | 852726 |
| 17/09/2020 | 5.05p | 5.07p | 4.55p | 4.65p | 1349118 |
| 16/09/2020 | 4.65p | 5.13p | 4.65p | 5.10p | 3907617 |
| 15/09/2020 | 4.55p | 4.70p | 4.37p | 4.65p | 3275156 |
| 14/09/2020 | 3.95p | 4.65p | 3.91p | 4.55p | 3709336 |
| 11/09/2020 | 3.55p | 4.08p | 3.41p | 4.00p | 1480388 |
| 10/09/2020 | 3.55p | 3.63p | 3.55p | 3.55p | 165517 |
| 09/09/2020 | 3.55p | 3.64p | 3.42p | 3.55p | 75303 |
| 08/09/2020 | 3.85p | 3.85p | 3.50p | 3.55p | 481026 |
| 07/09/2020 | 3.85p | 3.85p | 3.73p | 3.85p | 84204 |
| 04/09/2020 | 3.85p | 3.92p | 3.75p | 3.85p | 234574 |
| 03/09/2020 | 3.85p | 3.92p | 3.72p | 3.85p | 552626 |
| 02/09/2020 | 3.75p | 3.92p | 3.61p | 3.85p | 419188 |
| 01/09/2020 | 3.80p | 3.90p | 3.75p | 3.75p | 449600 |
| 31/08/2020 | 3.80p | 3.84p | 3.70p | 3.80p | 109382 |
| 28/08/2020 | 3.80p | 3.84p | 3.70p | 3.80p | 109382 |
| 27/08/2020 | 3.80p | 3.86p | 3.70p | 3.80p | 333603 |
| 26/08/2020 | 3.80p | 3.80p | 3.70p | 3.80p | 304935 |
| 25/08/2020 | 3.75p | 3.84p | 3.72p | 3.80p | 297483 |
| 24/08/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/08/2020 | 3.75p | 3.75p | 3.67p | 3.75p | 559054 |
| 20/08/2020 | 3.75p | 3.90p | 3.73p | 3.75p | 373726 |
| 19/08/2020 | 4.00p | 4.06p | 3.72p | 3.75p | 671572 |
| 18/08/2020 | 4.00p | 4.10p | 3.92p | 4.00p | 461286 |
| 17/08/2020 | 4.30p | 4.30p | 3.80p | 4.00p | 1736742 |
| 14/08/2020 | 4.40p | 4.40p | 4.20p | 4.30p | 291494 |
| 13/08/2020 | 4.40p | 4.40p | 4.20p | 4.40p | 145423 |
| 12/08/2020 | 4.40p | 4.50p | 4.21p | 4.50p | 494987 |
| 11/08/2020 | 4.35p | 4.50p | 4.20p | 4.50p | 2637227 |
| 10/08/2020 | 4.15p | 4.48p | 4.10p | 4.35p | 855753 |
| 07/08/2020 | 4.25p | 4.30p | 4.01p | 4.15p | 1410124 |
| 06/08/2020 | 4.25p | 4.39p | 4.00p | 4.25p | 3372074 |
| 05/08/2020 | 3.90p | 4.34p | 3.90p | 4.25p | 821097 |
| 04/08/2020 | 3.50p | 4.00p | 3.49p | 3.90p | 1803870 |
| 03/08/2020 | 3.75p | 4.00p | 3.26p | 3.50p | 2364763 |
| 31/07/2020 | 3.95p | 4.07p | 3.85p | 3.95p | 555029 |
| 30/07/2020 | 4.00p | 4.10p | 3.76p | 4.00p | 710683 |
| 29/07/2020 | 4.30p | 4.30p | 3.92p | 4.00p | 412470 |
| 28/07/2020 | 4.30p | 4.40p | 4.11p | 4.30p | 261466 |
| 27/07/2020 | 4.05p | 4.45p | 3.94p | 4.30p | 1318623 |
| 24/07/2020 | 4.05p | 4.16p | 3.65p | 4.05p | 536309 |
| 23/07/2020 | 4.05p | 4.16p | 3.91p | 4.05p | 241616 |
| 22/07/2020 | 3.85p | 4.10p | 3.73p | 4.05p | 703227 |
| 21/07/2020 | 3.85p | 3.93p | 3.73p | 3.85p | 251450 |
| 20/07/2020 | 3.80p | 3.85p | 3.73p | 3.85p | 502846 |
| 17/07/2020 | 3.80p | 3.88p | 3.72p | 3.80p | 189542 |
| 16/07/2020 | 3.90p | 3.93p | 3.66p | 3.80p | 691346 |
| 15/07/2020 | 3.90p | 3.98p | 3.81p | 3.90p | 335275 |
| 14/07/2020 | 3.85p | 3.90p | 3.70p | 3.90p | 348010 |
| 13/07/2020 | 4.00p | 4.09p | 3.52p | 3.85p | 770369 |
| 10/07/2020 | 4.00p | 4.13p | 3.81p | 4.00p | 729340 |
| 09/07/2020 | 4.00p | 4.14p | 3.81p | 4.00p | 666406 |
| 08/07/2020 | 4.00p | 4.05p | 3.80p | 4.00p | 403781 |
| 07/07/2020 | 4.00p | 4.04p | 4.00p | 4.00p | 56217 |
| 06/07/2020 | 4.00p | 4.04p | 4.00p | 4.00p | 75000 |
| 03/07/2020 | 4.00p | 4.00p | 3.81p | 4.00p | 54541 |
| 02/07/2020 | 4.00p | 4.09p | 3.81p | 4.00p | 210310 |
| 01/07/2020 | 3.90p | 4.00p | 3.80p | 4.00p | 363332 |
| 30/06/2020 | 4.05p | 4.05p | 3.80p | 3.90p | 594035 |
| 29/06/2020 | 4.05p | 4.05p | 4.01p | 4.05p | 9670 |
| 26/06/2020 | 4.05p | 4.05p | 3.90p | 4.04p | 292461 |
| 25/06/2020 | 4.05p | 4.06p | 3.92p | 4.05p | 244962 |
| 24/06/2020 | 3.95p | 4.08p | 3.87p | 4.05p | 210848 |
| 23/06/2020 | 4.00p | 4.00p | 3.86p | 3.95p | 332424 |
| 22/06/2020 | 4.15p | 4.15p | 3.91p | 4.00p | 265588 |
| 19/06/2020 | 4.15p | 4.15p | 4.15p | 4.15p | 29679 |
| 18/06/2020 | 4.35p | 4.35p | 4.01p | 4.15p | 814961 |
| 17/06/2020 | 4.35p | 4.35p | 4.23p | 4.35p | 145184 |
| 16/06/2020 | 4.15p | 4.35p | 4.15p | 4.35p | 468635 |
| 15/06/2020 | 4.10p | 4.18p | 4.00p | 4.15p | 463032 |
| 12/06/2020 | 4.10p | 4.13p | 4.00p | 4.10p | 51609 |
| 11/06/2020 | 4.25p | 4.25p | 4.00p | 4.10p | 575847 |
| 10/06/2020 | 4.25p | 4.25p | 4.03p | 4.25p | 114534 |
| 09/06/2020 | 4.25p | 4.25p | 4.01p | 4.25p | 144752 |
| 08/06/2020 | 4.25p | 4.27p | 4.01p | 4.25p | 171116 |
| 05/06/2020 | 4.30p | 4.50p | 4.03p | 4.25p | 327578 |
| 04/06/2020 | 4.45p | 4.45p | 4.20p | 4.30p | 626505 |
| 03/06/2020 | 4.45p | 4.69p | 4.35p | 4.45p | 508568 |
| 02/06/2020 | 4.25p | 4.69p | 4.10p | 4.45p | 922915 |
| 01/06/2020 | 4.25p | 4.35p | 4.00p | 4.26p | 1624650 |
| 29/05/2020 | 4.35p | 4.45p | 4.23p | 4.25p | 565220 |
| 28/05/2020 | 4.50p | 4.50p | 4.03p | 4.35p | 1424799 |
| 27/05/2020 | 4.05p | 4.64p | 3.81p | 4.50p | 3530790 |
| 26/05/2020 | 4.05p | 4.29p | 3.81p | 4.05p | 1239413 |
| 25/05/2020 | 3.95p | 4.05p | 3.70p | 4.00p | 435700 |
| 22/05/2020 | 3.95p | 4.05p | 3.70p | 4.00p | 685700 |
| 21/05/2020 | 4.15p | 4.15p | 3.80p | 3.80p | 407298 |
| 20/05/2020 | 4.05p | 4.18p | 3.92p | 4.15p | 701385 |
| 19/05/2020 | 4.00p | 4.30p | 3.91p | 4.10p | 1338744 |
| 18/05/2020 | 4.00p | 4.00p | 3.80p | 4.00p | 885230 |
| 15/05/2020 | 3.80p | 4.04p | 3.80p | 4.00p | 575434 |
| 14/05/2020 | 3.90p | 3.90p | 3.70p | 3.80p | 172586 |
| 13/05/2020 | 3.90p | 4.00p | 3.71p | 3.90p | 152374 |
| 12/05/2020 | 3.90p | 4.01p | 3.90p | 3.90p | 37176 |
| 11/05/2020 | 4.05p | 4.14p | 3.76p | 3.90p | 1087792 |
| 08/05/2020 | 3.90p | 4.07p | 3.86p | 4.05p | 674265 |
| 07/05/2020 | 3.90p | 4.07p | 3.86p | 4.05p | 674265 |
| 06/05/2020 | 3.85p | 3.98p | 3.71p | 3.90p | 385844 |
| 05/05/2020 | 3.85p | 3.85p | 3.70p | 3.85p | 653312 |
| 04/05/2020 | 3.85p | 3.85p | 3.70p | 3.85p | 372238 |
| 01/05/2020 | 4.05p | 4.07p | 3.73p | 3.85p | 1199042 |
| 30/04/2020 | 3.75p | 4.20p | 3.74p | 4.05p | 1375684 |
| 29/04/2020 | 3.80p | 3.90p | 3.40p | 3.80p | 937328 |
| 28/04/2020 | 4.10p | 4.10p | 3.64p | 3.88p | 1635913 |
| 27/04/2020 | 4.25p | 4.25p | 4.01p | 4.15p | 581609 |
| 24/04/2020 | 4.40p | 4.50p | 4.16p | 4.26p | 1855181 |
| 23/04/2020 | 3.95p | 4.50p | 3.81p | 4.40p | 3066899 |
| 22/04/2020 | 3.70p | 4.20p | 3.66p | 4.00p | 1702919 |
| 21/04/2020 | 3.80p | 3.84p | 3.56p | 3.70p | 1752388 |
| 20/04/2020 | 3.20p | 3.89p | 3.20p | 3.80p | 2068034 |
| 17/04/2020 | 3.00p | 3.28p | 2.92p | 3.20p | 2043863 |
| 16/04/2020 | 2.95p | 3.07p | 2.80p | 3.00p | 578529 |
| 15/04/2020 | 2.50p | 3.10p | 2.50p | 2.95p | 2904827 |
| 14/04/2020 | 2.45p | 2.59p | 2.22p | 2.50p | 1432696 |
| 13/04/2020 | 2.45p | 2.54p | 2.32p | 2.45p | 146134 |
| 10/04/2020 | 2.45p | 2.54p | 2.32p | 2.45p | 146134 |
| 09/04/2020 | 2.45p | 2.54p | 2.32p | 2.45p | 146134 |
| 08/04/2020 | 2.45p | 2.54p | 2.40p | 2.45p | 133474 |
| 07/04/2020 | 2.60p | 2.64p | 2.45p | 2.45p | 549920 |
| 06/04/2020 | 2.55p | 2.65p | 2.50p | 2.60p | 335777 |
| 03/04/2020 | 2.60p | 2.60p | 2.30p | 2.50p | 434571 |
| 02/04/2020 | 2.35p | 2.68p | 2.35p | 2.60p | 1223284 |
| 01/04/2020 | 2.50p | 2.50p | 2.31p | 2.35p | 209365 |
| 31/03/2020 | 2.60p | 2.80p | 2.50p | 2.70p | 1425894 |
| 30/03/2020 | 2.30p | 2.70p | 2.21p | 2.26p | 1922329 |
| 27/03/2020 | 1.80p | 2.25p | 1.70p | 2.25p | 2665662 |
| 26/03/2020 | 1.55p | 1.88p | 1.55p | 1.80p | 775232 |
| 25/03/2020 | 1.50p | 1.65p | 1.45p | 1.55p | 257307 |
| 24/03/2020 | 1.33p | 1.53p | 1.30p | 1.50p | 615763 |
| 23/03/2020 | 1.18p | 1.34p | 1.18p | 1.30p | 274743 |
| 20/03/2020 | 1.05p | 1.30p | 0.96p | 1.23p | 556031 |
| 19/03/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/03/2020 | 1.15p | 1.15p | 0.90p | 1.05p | 650394 |
| 17/03/2020 | 1.45p | 1.45p | 1.15p | 1.15p | 120000 |
| 16/03/2020 | 1.45p | 1.45p | 1.31p | 1.45p | 84919 |
| 13/03/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/03/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 197669 |
| 11/03/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/03/2020 | 1.55p | 1.55p | 1.45p | 1.45p | 220000 |
| 09/03/2020 | 1.55p | 1.55p | 1.40p | 1.40p | 125650 |
| 06/03/2020 | 1.55p | 1.60p | 1.50p | 1.60p | 441018 |
| 05/03/2020 | 1.55p | 1.56p | 1.51p | 1.55p | 516801 |
| 04/03/2020 | 1.55p | 1.58p | 1.51p | 1.55p | 731505 |
| 03/03/2020 | 1.75p | 1.75p | 1.41p | 1.55p | 696320 |
| 02/03/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 290445 |
| 28/02/2020 | 1.75p | 1.75p | 1.56p | 1.65p | 750930 |
| 27/02/2020 | 1.75p | 1.75p | 1.74p | 1.75p | 128805 |
| 26/02/2020 | 1.75p | 1.75p | 1.70p | 1.75p | 513896 |
| 25/02/2020 | 1.90p | 1.90p | 1.66p | 1.75p | 1386354 |
| 24/02/2020 | 1.90p | 1.93p | 1.89p | 1.90p | 151840 |
| 21/02/2020 | 1.90p | 1.94p | 1.81p | 1.90p | 151105 |
| 20/02/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 19025 |
| 19/02/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 162548 |
| 18/02/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 91802 |
| 17/02/2020 | 1.90p | 1.98p | 1.75p | 1.90p | 537152 |
| 14/02/2020 | 1.80p | 1.95p | 1.80p | 1.90p | 1471559 |
| 13/02/2020 | 1.80p | 1.84p | 1.80p | 1.80p | 208577 |
| 12/02/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 11/02/2020 | 1.85p | 1.85p | 1.70p | 1.80p | 875880 |
| 10/02/2020 | 1.95p | 1.95p | 1.76p | 1.85p | 279464 |
| 07/02/2020 | 1.95p | 1.95p | 1.90p | 1.95p | 211395 |
| 06/02/2020 | 1.90p | 1.97p | 1.82p | 1.95p | 549295 |
| 05/02/2020 | 1.90p | 1.93p | 1.90p | 1.90p | 387250 |
| 04/02/2020 | 1.85p | 1.93p | 1.80p | 1.90p | 252032 |
| 03/02/2020 | 1.83p | 1.88p | 1.80p | 1.85p | 137574 |
| 31/01/2020 | 1.83p | 1.84p | 1.83p | 1.83p | 386843 |
| 30/01/2020 | 1.85p | 1.85p | 1.80p | 1.83p | 1185503 |
| 29/01/2020 | 1.95p | 1.95p | 1.85p | 1.85p | 690092 |
| 28/01/2020 | 2.00p | 2.04p | 1.92p | 1.95p | 269068 |
| 27/01/2020 | 2.05p | 2.05p | 1.90p | 2.00p | 1507376 |
| 24/01/2020 | 2.05p | 2.17p | 1.97p | 2.05p | 210000 |
| 23/01/2020 | 2.00p | 2.09p | 2.00p | 2.05p | 250000 |
| 22/01/2020 | 2.00p | 2.09p | 2.00p | 2.00p | 95223 |
| 21/01/2020 | 2.05p | 2.07p | 1.90p | 2.00p | 979567 |
| 20/01/2020 | 2.20p | 2.24p | 2.10p | 2.10p | 559817 |
| 17/01/2020 | 2.20p | 2.20p | 2.10p | 2.20p | 40285 |
| 16/01/2020 | 2.20p | 2.24p | 2.20p | 2.20p | 17959 |
| 15/01/2020 | 2.25p | 2.25p | 2.10p | 2.20p | 393111 |
| 14/01/2020 | 2.30p | 2.30p | 2.15p | 2.25p | 458670 |
| 13/01/2020 | 2.30p | 2.30p | 2.22p | 2.30p | 100000 |
| 10/01/2020 | 2.20p | 2.39p | 2.17p | 2.26p | 977010 |
| 09/01/2020 | 2.20p | 2.20p | 2.17p | 2.20p | 227898 |
| 08/01/2020 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 07/01/2020 | 2.30p | 2.35p | 2.10p | 2.20p | 746604 |
| 06/01/2020 | 2.40p | 2.40p | 2.20p | 2.30p | 306341 |
| 03/01/2020 | 2.40p | 2.44p | 2.20p | 2.40p | 408168 |
| 02/01/2020 | 2.40p | 2.48p | 2.23p | 2.40p | 778802 |
| 01/01/2020 | 2.40p | 2.50p | 2.23p | 2.40p | 1645174 |
| 31/12/2019 | 2.40p | 2.50p | 2.23p | 2.40p | 1645174 |
| 30/12/2019 | 2.15p | 2.54p | 2.15p | 2.30p | 2501094 |
| 27/12/2019 | 2.00p | 2.19p | 2.00p | 2.15p | 1892772 |
| 26/12/2019 | 2.00p | 2.00p | 1.91p | 2.00p | 17475 |
| 25/12/2019 | 2.00p | 2.00p | 1.91p | 2.00p | 17475 |
*Close Price adjusted for both dividends and splits