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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
China Nonferrous Gold Limited (DI) (CNG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/11/2018 | 3.50p | 4.00p | 3.50p | 3.50p | 138000 |
| 06/11/2018 | 3.85p | 3.99p | 3.99p | 3.99p | 0 |
| 05/11/2018 | 3.85p | 3.99p | 3.99p | 3.99p | 0 |
| 02/11/2018 | 3.85p | 3.99p | 3.99p | 3.99p | 0 |
| 01/11/2018 | 3.85p | 3.99p | 3.85p | 3.99p | 20000 |
| 31/10/2018 | 4.00p | 3.50p | 3.50p | 3.50p | 0 |
| 30/10/2018 | 4.00p | 4.00p | 3.49p | 3.50p | 0 |
| 29/10/2018 | 4.00p | 4.00p | 3.49p | 3.49p | 8475 |
| 26/10/2018 | 3.00p | 3.50p | 3.49p | 3.49p | 0 |
| 25/10/2018 | 3.00p | 3.50p | 3.50p | 3.50p | 0 |
| 24/10/2018 | 3.00p | 3.50p | 3.00p | 3.50p | 20000 |
| 23/10/2018 | 3.95p | 3.50p | 3.49p | 3.49p | 0 |
| 22/10/2018 | 3.95p | 3.50p | 3.25p | 3.50p | 0 |
| 19/10/2018 | 3.95p | 3.50p | 3.25p | 3.25p | 0 |
| 18/10/2018 | 3.95p | 3.50p | 3.50p | 3.50p | 0 |
| 17/10/2018 | 3.95p | 3.50p | 3.50p | 3.50p | 0 |
| 16/10/2018 | 3.95p | 3.95p | 3.50p | 3.50p | 5000 |
| 15/10/2018 | 3.30p | 3.50p | 3.49p | 3.49p | 0 |
| 12/10/2018 | 3.30p | 3.50p | 3.50p | 3.50p | 0 |
| 11/10/2018 | 3.30p | 3.50p | 3.30p | 3.50p | 20000 |
| 10/10/2018 | 3.50p | 3.65p | 3.65p | 3.65p | 0 |
| 09/10/2018 | 3.50p | 3.66p | 3.34p | 3.65p | 107316 |
| 08/10/2018 | 4.24p | 4.10p | 4.10p | 4.10p | 0 |
| 05/10/2018 | 4.24p | 4.10p | 4.10p | 4.10p | 0 |
| 04/10/2018 | 4.24p | 4.10p | 4.10p | 4.10p | 0 |
| 03/10/2018 | 4.24p | 4.10p | 4.10p | 4.10p | 0 |
| 02/10/2018 | 4.24p | 4.10p | 4.10p | 4.10p | 0 |
| 01/10/2018 | 4.24p | 4.24p | 4.10p | 4.10p | 56120 |
| 28/09/2018 | 4.00p | 4.10p | 4.09p | 4.10p | 0 |
| 27/09/2018 | 4.00p | 4.09p | 3.60p | 4.09p | 53396 |
| 26/09/2018 | 4.65p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2018 | 4.65p | 4.65p | 4.50p | 4.50p | 2023 |
| 24/09/2018 | 5.00p | 5.00p | 4.00p | 4.50p | 20000 |
| 21/09/2018 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 20/09/2018 | 4.00p | 4.50p | 4.49p | 4.50p | 0 |
| 19/09/2018 | 4.00p | 4.49p | 4.49p | 4.49p | 0 |
| 18/09/2018 | 4.00p | 4.49p | 4.49p | 4.49p | 0 |
| 17/09/2018 | 4.00p | 4.49p | 4.49p | 4.49p | 0 |
| 14/09/2018 | 4.00p | 4.49p | 4.49p | 4.49p | 0 |
| 13/09/2018 | 4.00p | 4.49p | 4.00p | 4.49p | 0 |
| 12/09/2018 | 4.40p | 4.40p | 4.00p | 4.00p | 2000 |
| 11/09/2018 | 3.50p | 4.00p | 3.50p | 4.00p | 32276 |
| 10/09/2018 | 3.55p | 4.00p | 3.55p | 4.00p | 6626 |
| 07/09/2018 | 4.00p | 4.00p | 3.99p | 3.99p | 40000 |
| 06/09/2018 | 4.45p | 4.45p | 4.25p | 4.25p | 29686 |
| 05/09/2018 | 3.91p | 4.00p | 3.91p | 4.00p | 19941 |
| 04/09/2018 | 3.55p | 3.75p | 3.75p | 3.75p | 0 |
| 03/09/2018 | 3.55p | 3.75p | 3.75p | 3.75p | 0 |
| 31/08/2018 | 3.55p | 3.75p | 3.75p | 3.75p | 0 |
| 30/08/2018 | 3.55p | 3.75p | 3.75p | 3.75p | 0 |
| 29/08/2018 | 3.55p | 3.75p | 3.75p | 3.75p | 0 |
| 28/08/2018 | 3.55p | 3.75p | 3.75p | 3.75p | 0 |
| 24/08/2018 | 3.55p | 3.75p | 3.55p | 3.75p | 20000 |
| 23/08/2018 | 4.00p | 4.06p | 4.00p | 4.00p | 40000 |
| 22/08/2018 | 4.06p | 4.60p | 4.06p | 4.60p | 72 |
| 21/08/2018 | 4.21p | 4.49p | 4.21p | 4.49p | 30000 |
| 20/08/2018 | 4.60p | 4.85p | 4.50p | 4.64p | 45939 |
| 17/08/2018 | 4.61p | 4.80p | 4.61p | 4.80p | 7294 |
| 16/08/2018 | 5.00p | 5.00p | 4.90p | 4.90p | 20000 |
| 15/08/2018 | 5.00p | 5.63p | 5.00p | 5.63p | 20000 |
| 14/08/2018 | 5.06p | 5.63p | 5.63p | 5.63p | 0 |
| 13/08/2018 | 5.06p | 5.63p | 5.06p | 5.63p | 20000 |
| 10/08/2018 | 5.50p | 5.88p | 5.63p | 5.88p | 0 |
| 09/08/2018 | 5.50p | 5.63p | 5.63p | 5.63p | 0 |
| 08/08/2018 | 5.50p | 5.63p | 5.63p | 5.63p | 0 |
| 07/08/2018 | 5.50p | 5.63p | 5.63p | 5.63p | 0 |
| 06/08/2018 | 5.50p | 5.63p | 5.63p | 5.63p | 0 |
| 03/08/2018 | 5.50p | 5.63p | 5.50p | 5.63p | 60000 |
| 02/08/2018 | 5.55p | 6.23p | 6.23p | 6.23p | 0 |
| 01/08/2018 | 5.55p | 6.23p | 6.23p | 6.23p | 0 |
| 31/07/2018 | 5.55p | 6.23p | 6.23p | 6.23p | 0 |
| 30/07/2018 | 5.55p | 6.23p | 5.55p | 6.23p | 20000 |
| 27/07/2018 | 5.70p | 6.23p | 5.70p | 6.23p | 20000 |
| 26/07/2018 | 6.00p | 6.33p | 6.00p | 6.33p | 40000 |
| 25/07/2018 | 6.13p | 6.50p | 6.50p | 6.50p | 0 |
| 24/07/2018 | 6.13p | 6.50p | 6.50p | 6.50p | 0 |
| 23/07/2018 | 6.13p | 6.50p | 6.50p | 6.50p | 0 |
| 20/07/2018 | 6.13p | 6.50p | 6.50p | 6.50p | 0 |
| 19/07/2018 | 6.13p | 6.50p | 6.13p | 6.50p | 20000 |
| 18/07/2018 | 6.80p | 6.78p | 6.78p | 6.78p | 0 |
| 17/07/2018 | 6.80p | 6.78p | 6.78p | 6.78p | 0 |
| 16/07/2018 | 6.80p | 7.00p | 6.78p | 6.78p | 0 |
| 13/07/2018 | 6.80p | 7.00p | 6.51p | 7.00p | 55000 |
| 12/07/2018 | 7.05p | 7.48p | 7.48p | 7.48p | 0 |
| 11/07/2018 | 7.05p | 7.48p | 7.48p | 7.48p | 0 |
| 10/07/2018 | 7.05p | 7.48p | 6.80p | 7.48p | 32989 |
| 09/07/2018 | 7.05p | 7.48p | 7.48p | 7.48p | 0 |
| 06/07/2018 | 7.05p | 7.48p | 7.48p | 7.48p | 0 |
| 05/07/2018 | 7.05p | 7.48p | 7.05p | 7.48p | 750 |
| 04/07/2018 | 7.70p | 7.70p | 7.48p | 7.48p | 30000 |
| 03/07/2018 | 7.71p | 7.71p | 7.00p | 7.48p | 22446 |
| 02/07/2018 | 7.00p | 8.69p | 7.00p | 7.48p | 188935 |
| 29/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 20000 |
| 27/06/2018 | 6.50p | 7.23p | 6.50p | 7.23p | 20000 |
| 26/06/2018 | 6.50p | 7.23p | 7.23p | 7.23p | 0 |
| 25/06/2018 | 6.50p | 7.23p | 7.23p | 7.23p | 0 |
| 22/06/2018 | 6.50p | 7.23p | 6.50p | 7.23p | 20000 |
| 21/06/2018 | 6.55p | 7.23p | 7.23p | 7.23p | 0 |
| 20/06/2018 | 6.55p | 7.23p | 6.50p | 7.23p | 148600 |
| 19/06/2018 | 6.55p | 7.25p | 6.55p | 7.25p | 20000 |
| 18/06/2018 | 7.00p | 7.23p | 7.00p | 7.23p | 35100 |
| 15/06/2018 | 8.75p | 8.75p | 7.50p | 7.73p | 18500 |
| 14/06/2018 | 8.50p | 8.50p | 7.40p | 7.73p | 120000 |
| 13/06/2018 | 9.20p | 9.48p | 9.20p | 9.48p | 40000 |
| 12/06/2018 | 10.00p | 10.00p | 9.20p | 9.58p | 80000 |
| 11/06/2018 | 10.50p | 10.95p | 10.50p | 10.95p | 38500 |
| 08/06/2018 | 10.90p | 11.25p | 10.90p | 11.25p | 5201463 |
| 07/06/2018 | 10.70p | 11.20p | 10.70p | 11.20p | 60684 |
| 06/06/2018 | 11.00p | 11.30p | 11.25p | 11.25p | 0 |
| 05/06/2018 | 11.00p | 11.30p | 11.30p | 11.30p | 0 |
| 04/06/2018 | 11.00p | 11.30p | 11.00p | 11.30p | 20000 |
| 01/06/2018 | 11.19p | 11.45p | 11.19p | 11.45p | 20000 |
| 31/05/2018 | 11.19p | 12.00p | 11.19p | 12.00p | 13000 |
| 30/05/2018 | 11.19p | 12.00p | 11.19p | 12.00p | 13000 |
| 29/05/2018 | 11.60p | 12.10p | 11.60p | 12.10p | 21843 |
| 25/05/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 33000 |
| 24/05/2018 | 12.20p | 12.95p | 12.45p | 12.95p | 0 |
| 23/05/2018 | 12.20p | 12.90p | 12.10p | 12.45p | 42592 |
| 22/05/2018 | 12.17p | 13.10p | 12.17p | 13.10p | 25000 |
| 21/05/2018 | 12.20p | 13.05p | 12.20p | 13.05p | 26000 |
| 18/05/2018 | 12.25p | 13.05p | 12.20p | 13.05p | 34000 |
| 17/05/2018 | 12.20p | 13.15p | 12.10p | 13.15p | 38000 |
| 16/05/2018 | 12.25p | 13.00p | 12.25p | 13.00p | 13500 |
| 15/05/2018 | 12.90p | 13.00p | 12.03p | 13.00p | 84467 |
| 14/05/2018 | 12.00p | 12.30p | 12.00p | 12.30p | 13000 |
| 11/05/2018 | 11.70p | 12.89p | 11.70p | 12.50p | 36673 |
| 10/05/2018 | 12.50p | 12.55p | 12.50p | 12.55p | 40000 |
| 09/05/2018 | 12.50p | 12.70p | 11.51p | 12.65p | 95000 |
| 08/05/2018 | 12.00p | 12.85p | 11.10p | 12.85p | 116364 |
| 04/05/2018 | 12.21p | 13.25p | 12.21p | 13.25p | 10000 |
| 03/05/2018 | 12.21p | 13.00p | 12.21p | 13.00p | 10000 |
| 02/05/2018 | 13.00p | 13.10p | 13.00p | 13.05p | 45000 |
| 01/05/2018 | 13.10p | 13.90p | 13.10p | 13.55p | 22525 |
| 30/04/2018 | 13.10p | 13.80p | 13.10p | 13.80p | 5000 |
| 27/04/2018 | 13.40p | 13.75p | 13.30p | 13.75p | 54293 |
| 26/04/2018 | 13.40p | 13.90p | 13.40p | 13.90p | 17000 |
| 25/04/2018 | 14.80p | 14.80p | 13.58p | 13.90p | 18986 |
| 24/04/2018 | 13.49p | 13.90p | 13.49p | 13.90p | 10000 |
| 23/04/2018 | 13.48p | 13.90p | 13.45p | 13.90p | 15000 |
| 20/04/2018 | 13.37p | 13.65p | 13.37p | 13.65p | 10000 |
| 19/04/2018 | 13.60p | 13.70p | 13.40p | 13.40p | 2229069 |
| 18/04/2018 | 14.10p | 14.50p | 13.80p | 13.80p | 3590540 |
| 17/04/2018 | 14.00p | 14.50p | 14.00p | 14.50p | 20000 |
| 16/04/2018 | 14.00p | 14.50p | 14.00p | 14.50p | 50000 |
| 13/04/2018 | 14.00p | 14.50p | 13.59p | 14.50p | 30000 |
| 12/04/2018 | 14.00p | 14.10p | 13.60p | 14.10p | 40000 |
| 11/04/2018 | 14.20p | 14.90p | 13.60p | 14.50p | 12500 |
| 10/04/2018 | 14.00p | 14.20p | 13.50p | 14.20p | 145000 |
| 09/04/2018 | 13.50p | 14.00p | 13.50p | 14.00p | 30000 |
| 06/04/2018 | 14.50p | 14.75p | 13.60p | 14.55p | 27275 |
| 05/04/2018 | 14.20p | 14.50p | 13.70p | 14.50p | 25000 |
| 04/04/2018 | 14.20p | 14.30p | 14.00p | 14.30p | 51446 |
| 03/04/2018 | 13.70p | 14.50p | 13.60p | 14.05p | 60600 |
| 29/03/2018 | 13.60p | 14.30p | 13.60p | 14.30p | 10000 |
| 28/03/2018 | 14.00p | 14.30p | 14.00p | 14.30p | 40671 |
| 27/03/2018 | 14.00p | 14.50p | 13.50p | 14.50p | 233658 |
| 26/03/2018 | 14.10p | 14.20p | 14.10p | 14.20p | 12300 |
| 23/03/2018 | 13.70p | 14.00p | 13.70p | 14.00p | 10000 |
| 22/03/2018 | 14.10p | 14.75p | 14.10p | 14.75p | 10000 |
| 21/03/2018 | 14.10p | 15.50p | 14.00p | 15.50p | 133560 |
| 20/03/2018 | 15.50p | 15.50p | 14.00p | 15.00p | 10250 |
| 19/03/2018 | 15.20p | 15.20p | 14.10p | 15.00p | 20600 |
| 16/03/2018 | 16.00p | 16.00p | 14.00p | 15.25p | 21000 |
| 15/03/2018 | 14.40p | 15.00p | 14.40p | 15.00p | 20000 |
| 14/03/2018 | 15.20p | 15.80p | 15.20p | 15.60p | 13500 |
| 13/03/2018 | 14.00p | 15.50p | 14.00p | 15.50p | 76350 |
| 12/03/2018 | 14.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 09/03/2018 | 14.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 08/03/2018 | 15.00p | 15.25p | 15.00p | 15.25p | 40000 |
| 07/03/2018 | 15.30p | 15.30p | 15.20p | 15.25p | 32273 |
| 06/03/2018 | 15.40p | 15.40p | 15.40p | 15.40p | 42432 |
| 05/03/2018 | 16.00p | 16.60p | 15.50p | 15.80p | 28217 |
| 02/03/2018 | 15.50p | 15.82p | 15.47p | 15.70p | 40000 |
| 01/03/2018 | 15.60p | 16.00p | 15.60p | 16.00p | 32125 |
| 28/02/2018 | 15.90p | 15.90p | 15.44p | 15.60p | 21229 |
| 27/02/2018 | 16.00p | 16.00p | 15.56p | 15.70p | 63000 |
| 26/02/2018 | 16.70p | 16.70p | 16.10p | 16.40p | 72500 |
| 23/02/2018 | 16.10p | 17.20p | 16.10p | 16.70p | 303241 |
| 22/02/2018 | 15.60p | 18.00p | 15.60p | 17.75p | 467018 |
| 21/02/2018 | 15.75p | 16.75p | 15.75p | 16.75p | 10000 |
| 20/02/2018 | 16.50p | 16.50p | 16.25p | 16.25p | 30000 |
| 19/02/2018 | 16.60p | 16.75p | 16.60p | 16.75p | 20000 |
| 16/02/2018 | 16.78p | 16.75p | 16.75p | 16.75p | 0 |
| 15/02/2018 | 16.78p | 16.78p | 16.64p | 16.75p | 35000 |
| 14/02/2018 | 16.70p | 16.80p | 16.68p | 16.80p | 95000 |
| 13/02/2018 | 16.95p | 17.30p | 16.95p | 17.30p | 10000 |
| 12/02/2018 | 16.50p | 17.80p | 16.30p | 16.80p | 49134 |
| 09/02/2018 | 16.35p | 16.55p | 16.35p | 16.55p | 10000 |
| 08/02/2018 | 16.90p | 17.00p | 16.10p | 16.70p | 94484 |
| 07/02/2018 | 17.10p | 17.80p | 16.55p | 17.05p | 58390 |
| 06/02/2018 | 16.50p | 16.88p | 16.00p | 16.50p | 112200 |
| 05/02/2018 | 16.70p | 17.75p | 16.70p | 17.75p | 20000 |
| 02/02/2018 | 16.90p | 17.85p | 16.90p | 17.85p | 20000 |
| 01/02/2018 | 17.00p | 17.45p | 16.90p | 17.45p | 22040 |
| 31/01/2018 | 16.90p | 17.95p | 16.90p | 17.95p | 10000 |
| 30/01/2018 | 16.90p | 17.95p | 16.90p | 17.95p | 10066 |
| 29/01/2018 | 17.10p | 17.45p | 17.00p | 17.45p | 32384 |
*Close Price adjusted for both dividends and splits