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 United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
Crism Therapeutics Corporation Ord Npv (CRTX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2009 | 1,000.00p | 1,015.20p | 976.00p | 1,000.00p | 3464 |
| 07/12/2009 | 1,040.00p | 1,040.00p | 984.00p | 1,000.00p | 368 |
| 04/12/2009 | 1,020.00p | 1,046.40p | 1,011.20p | 1,040.00p | 485 |
| 03/12/2009 | 1,020.00p | 1,020.00p | 1,008.96p | 1,020.00p | 355 |
| 02/12/2009 | 1,080.00p | 1,080.00p | 1,020.00p | 1,020.00p | 789 |
| 01/12/2009 | 1,060.00p | 1,090.08p | 1,048.00p | 1,080.00p | 1839 |
| 30/11/2009 | 1,080.00p | 1,080.00p | 1,000.00p | 1,060.00p | 2762 |
| 27/11/2009 | 1,100.00p | 1,100.00p | 960.00p | 1,080.00p | 4061 |
| 26/11/2009 | 1,140.00p | 1,142.40p | 1,080.00p | 1,100.00p | 2611 |
| 25/11/2009 | 1,160.00p | 1,160.00p | 1,120.00p | 1,140.00p | 4633 |
| 24/11/2009 | 1,160.00p | 1,194.08p | 1,140.00p | 1,160.00p | 595 |
| 23/11/2009 | 1,220.00p | 1,220.00p | 1,147.20p | 1,160.00p | 1936 |
| 20/11/2009 | 1,220.00p | 1,220.00p | 1,200.00p | 1,220.00p | 768 |
| 19/11/2009 | 1,268.00p | 1,268.00p | 1,200.00p | 1,220.00p | 1246 |
| 18/11/2009 | 1,320.00p | 1,320.00p | 1,246.08p | 1,268.00p | 3046 |
| 17/11/2009 | 1,260.00p | 1,342.40p | 1,248.00p | 1,320.00p | 4825 |
| 16/11/2009 | 1,300.00p | 1,400.00p | 1,248.00p | 1,260.00p | 4018 |
| 13/11/2009 | 1,140.00p | 1,384.00p | 1,120.00p | 1,300.00p | 10986 |
| 12/11/2009 | 1,200.00p | 1,200.00p | 1,100.00p | 1,140.00p | 4878 |
| 11/11/2009 | 1,220.00p | 1,220.00p | 1,160.00p | 1,200.00p | 322 |
| 10/11/2009 | 1,220.00p | 1,220.00p | 1,200.00p | 1,220.00p | 292 |
| 09/11/2009 | 1,220.00p | 1,232.00p | 1,200.00p | 1,220.00p | 2851 |
| 06/11/2009 | 1,220.00p | 1,236.00p | 1,216.00p | 1,220.00p | 3508 |
| 05/11/2009 | 1,220.00p | 1,226.40p | 1,220.00p | 1,220.00p | 44 |
| 04/11/2009 | 1,220.00p | 1,240.00p | 1,220.00p | 1,220.00p | 1624 |
| 03/11/2009 | 1,200.00p | 1,240.00p | 1,193.60p | 1,220.00p | 5213 |
| 02/11/2009 | 1,232.00p | 1,264.00p | 1,200.00p | 1,200.00p | 1914 |
| 30/10/2009 | 1,160.00p | 1,248.00p | 1,200.00p | 1,232.00p | 2087 |
| 29/10/2009 | 1,100.00p | 1,200.00p | 1,088.00p | 1,160.00p | 1936 |
| 28/10/2009 | 1,160.00p | 1,200.00p | 1,120.00p | 1,180.00p | 7641 |
| 27/10/2009 | 1,240.00p | 1,252.00p | 1,120.00p | 1,160.00p | 12297 |
| 26/10/2009 | 1,280.00p | 1,276.80p | 1,200.00p | 1,240.00p | 5072 |
| 23/10/2009 | 1,300.00p | 1,320.00p | 1,256.00p | 1,280.00p | 1056 |
| 22/10/2009 | 1,300.00p | 1,320.00p | 1,256.00p | 1,300.00p | 3064 |
| 21/10/2009 | 1,340.00p | 1,340.00p | 1,276.00p | 1,300.00p | 13109 |
| 20/10/2009 | 1,440.00p | 1,420.00p | 1,340.00p | 1,340.00p | 3406 |
| 19/10/2009 | 1,460.00p | 1,696.00p | 1,400.00p | 1,440.00p | 20719 |
| 16/10/2009 | 1,340.00p | 1,344.00p | 1,300.00p | 1,320.00p | 5628 |
| 15/10/2009 | 1,380.00p | 1,380.00p | 1,322.08p | 1,340.00p | 935 |
| 14/10/2009 | 1,420.00p | 1,400.00p | 1,362.08p | 1,380.00p | 670 |
| 13/10/2009 | 1,420.00p | 1,428.80p | 1,400.00p | 1,420.00p | 496 |
| 12/10/2009 | 1,400.00p | 1,440.00p | 1,384.00p | 1,420.00p | 4871 |
| 09/10/2009 | 1,436.00p | 1,444.80p | 1,328.00p | 1,400.00p | 6071 |
| 08/10/2009 | 1,440.00p | 1,480.00p | 1,360.00p | 1,436.00p | 10118 |
| 07/10/2009 | 1,400.00p | 1,480.00p | 1,360.00p | 1,440.00p | 3772 |
| 06/10/2009 | 1,440.00p | 1,456.00p | 1,336.00p | 1,400.00p | 2294 |
| 05/10/2009 | 1,420.00p | 1,460.00p | 1,400.00p | 1,440.00p | 3515 |
| 02/10/2009 | 1,460.00p | 1,460.00p | 1,400.00p | 1,420.00p | 4832 |
| 01/10/2009 | 1,420.00p | 1,512.00p | 1,428.80p | 1,460.00p | 4579 |
| 30/09/2009 | 1,460.00p | 1,480.00p | 1,408.00p | 1,420.00p | 5305 |
| 29/09/2009 | 1,480.00p | 1,520.00p | 1,440.00p | 1,460.00p | 2562 |
| 28/09/2009 | 1,440.00p | 1,481.60p | 1,360.00p | 1,480.00p | 9650 |
| 25/09/2009 | 1,420.00p | 1,560.00p | 1,406.40p | 1,440.00p | 10495 |
| 24/09/2009 | 1,440.00p | 1,544.00p | 1,361.60p | 1,420.00p | 8267 |
| 23/09/2009 | 1,520.00p | 1,520.00p | 1,400.00p | 1,440.00p | 15698 |
| 22/09/2009 | 1,540.00p | 1,540.00p | 1,520.00p | 1,520.00p | 2892 |
| 21/09/2009 | 1,540.00p | 1,680.00p | 1,484.00p | 1,540.00p | 5608 |
| 18/09/2009 | 1,540.00p | 1,554.08p | 1,480.00p | 1,540.00p | 8184 |
| 17/09/2009 | 1,680.00p | 1,700.00p | 1,517.28p | 1,540.00p | 11339 |
| 16/09/2009 | 1,600.00p | 1,800.00p | 1,619.20p | 1,680.00p | 25017 |
| 15/09/2009 | 1,720.00p | 1,920.00p | 1,600.00p | 1,640.00p | 45670 |
| 14/09/2009 | 1,400.00p | 1,760.00p | 1,400.00p | 1,680.00p | 37183 |
| 11/09/2009 | 1,380.00p | 1,440.00p | 1,321.28p | 1,400.00p | 5390 |
| 10/09/2009 | 1,380.00p | 1,432.00p | 1,320.00p | 1,380.00p | 1700 |
| 09/09/2009 | 1,452.00p | 1,464.00p | 1,331.20p | 1,360.00p | 9244 |
| 08/09/2009 | 1,520.00p | 1,480.00p | 1,424.00p | 1,452.00p | 3853 |
| 07/09/2009 | 1,540.00p | 1,560.00p | 1,480.00p | 1,520.00p | 2224 |
| 04/09/2009 | 1,580.00p | 1,566.40p | 1,480.00p | 1,540.00p | 1104 |
| 03/09/2009 | 1,640.00p | 1,750.40p | 1,552.00p | 1,580.00p | 5604 |
| 02/09/2009 | 1,364.00p | 1,680.00p | 1,222.40p | 1,580.00p | 15036 |
| 01/09/2009 | 1,480.00p | 1,480.00p | 1,300.00p | 1,364.00p | 18396 |
| 28/08/2009 | 1,560.00p | 1,560.00p | 1,480.00p | 1,480.00p | 19296 |
| 27/08/2009 | 1,640.00p | 1,680.00p | 1,480.00p | 1,560.00p | 25768 |
| 26/08/2009 | 1,340.00p | 1,904.00p | 1,328.80p | 1,640.00p | 99072 |
| 25/08/2009 | 1,580.00p | 1,580.00p | 1,300.00p | 1,340.00p | 47256 |
| 24/08/2009 | 1,880.00p | 1,920.00p | 1,560.00p | 1,640.00p | 45113 |
| 21/08/2009 | 2,160.00p | 2,680.00p | 1,520.00p | 1,720.00p | 191466 |
| 20/08/2009 | 508.00p | 2,440.00p | 471.20p | 2,120.00p | 348430 |
| 19/08/2009 | 448.00p | 458.08p | 426.40p | 448.00p | 2092 |
| 18/08/2009 | 480.00p | 472.00p | 440.00p | 448.00p | 8132 |
| 17/08/2009 | 488.00p | 488.00p | 460.00p | 480.00p | 2193 |
| 14/08/2009 | 488.00p | 488.00p | 488.00p | 488.00p | 1543 |
| 13/08/2009 | 488.00p | 488.00p | 488.00p | 488.00p | 1301 |
| 12/08/2009 | 488.00p | 488.00p | 488.00p | 488.00p | 190 |
| 11/08/2009 | 488.00p | 500.00p | 488.00p | 488.00p | 2689 |
| 10/08/2009 | 484.00p | 488.00p | 484.00p | 488.00p | 5766 |
| 07/08/2009 | 452.00p | 484.00p | 452.00p | 484.00p | 4579 |
| 06/08/2009 | 468.00p | 468.00p | 452.00p | 452.00p | 3714 |
| 05/08/2009 | 492.00p | 492.00p | 468.00p | 468.00p | 2528 |
| 04/08/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 1257 |
| 03/08/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 155 |
| 31/07/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 1656 |
| 30/07/2009 | 492.00p | 512.00p | 492.00p | 492.00p | 0 |
| 29/07/2009 | 472.00p | 492.00p | 472.00p | 492.00p | 587 |
| 28/07/2009 | 492.00p | 492.00p | 472.00p | 472.00p | 2301 |
| 27/07/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 2264 |
| 24/07/2009 | 488.00p | 492.00p | 488.00p | 492.00p | 6351 |
| 23/07/2009 | 464.00p | 500.00p | 464.00p | 488.00p | 27068 |
| 22/07/2009 | 464.00p | 484.00p | 464.00p | 464.00p | 3253 |
| 21/07/2009 | 460.00p | 464.00p | 460.00p | 464.00p | 1608 |
| 20/07/2009 | 480.00p | 492.00p | 460.00p | 460.00p | 2862 |
| 17/07/2009 | 480.00p | 480.00p | 480.00p | 480.00p | 450 |
| 16/07/2009 | 460.00p | 480.00p | 460.00p | 480.00p | 616 |
| 15/07/2009 | 460.00p | 460.00p | 460.00p | 460.00p | 289 |
| 14/07/2009 | 476.00p | 476.00p | 460.00p | 460.00p | 897 |
| 13/07/2009 | 468.00p | 476.00p | 468.00p | 476.00p | 84 |
| 10/07/2009 | 416.00p | 500.00p | 416.00p | 468.00p | 8309 |
| 09/07/2009 | 440.00p | 440.00p | 420.00p | 424.00p | 2074 |
| 08/07/2009 | 468.00p | 468.00p | 440.00p | 440.00p | 1028 |
| 07/07/2009 | 468.00p | 468.00p | 468.00p | 468.00p | 73 |
| 06/07/2009 | 500.00p | 500.00p | 468.00p | 468.00p | 1460 |
| 03/07/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 1357 |
| 02/07/2009 | 508.00p | 508.00p | 500.00p | 500.00p | 2688 |
| 01/07/2009 | 532.00p | 532.00p | 448.00p | 508.00p | 7208 |
| 30/06/2009 | 560.00p | 560.00p | 532.00p | 532.00p | 6097 |
| 29/06/2009 | 460.00p | 588.00p | 460.00p | 540.00p | 13709 |
| 26/06/2009 | 416.00p | 468.80p | 416.00p | 460.00p | 4479 |
| 25/06/2009 | 448.00p | 448.00p | 388.00p | 416.00p | 8987 |
| 24/06/2009 | 432.00p | 448.00p | 432.00p | 448.00p | 1019 |
| 23/06/2009 | 432.00p | 452.00p | 432.00p | 432.00p | 655 |
| 22/06/2009 | 424.00p | 432.00p | 424.00p | 432.00p | 485 |
| 19/06/2009 | 448.00p | 448.00p | 424.00p | 424.00p | 162 |
| 18/06/2009 | 448.00p | 448.00p | 448.00p | 448.00p | 516 |
| 17/06/2009 | 472.00p | 472.00p | 460.00p | 460.00p | 1451 |
| 16/06/2009 | 464.00p | 472.00p | 464.00p | 472.00p | 2208 |
| 15/06/2009 | 484.00p | 484.00p | 464.00p | 464.00p | 2112 |
| 12/06/2009 | 492.00p | 492.00p | 484.00p | 484.00p | 1576 |
| 11/06/2009 | 496.00p | 496.00p | 492.00p | 492.00p | 1316 |
| 10/06/2009 | 492.00p | 496.00p | 484.00p | 496.00p | 968 |
| 09/06/2009 | 512.00p | 512.00p | 492.00p | 492.00p | 8319 |
| 08/06/2009 | 460.00p | 512.00p | 460.00p | 512.00p | 1691 |
| 05/06/2009 | 492.00p | 492.00p | 460.00p | 460.00p | 489 |
| 04/06/2009 | 484.00p | 492.00p | 484.00p | 492.00p | 3243 |
| 03/06/2009 | 520.00p | 520.00p | 484.00p | 484.00p | 2991 |
| 02/06/2009 | 452.00p | 552.00p | 452.00p | 520.00p | 28784 |
| 01/06/2009 | 432.00p | 432.00p | 412.00p | 412.00p | 1300 |
| 29/05/2009 | 432.00p | 432.00p | 432.00p | 432.00p | 564 |
| 28/05/2009 | 432.00p | 432.00p | 400.00p | 432.00p | 2257 |
| 27/05/2009 | 468.00p | 468.00p | 432.00p | 432.00p | 1830 |
| 26/05/2009 | 468.00p | 468.00p | 468.00p | 468.00p | 50 |
| 22/05/2009 | 468.00p | 468.00p | 468.00p | 468.00p | 1664 |
| 21/05/2009 | 476.00p | 476.00p | 460.00p | 468.00p | 640 |
| 20/05/2009 | 476.00p | 476.00p | 476.00p | 476.00p | 4392 |
| 19/05/2009 | 500.00p | 500.00p | 448.00p | 476.00p | 7426 |
| 18/05/2009 | 520.00p | 536.00p | 500.00p | 500.00p | 3415 |
| 15/05/2009 | 500.00p | 556.00p | 500.00p | 520.00p | 11724 |
| 14/05/2009 | 540.00p | 540.00p | 440.00p | 500.00p | 13655 |
| 13/05/2009 | 540.00p | 556.00p | 540.00p | 540.00p | 6418 |
| 12/05/2009 | 560.00p | 560.00p | 540.00p | 540.00p | 9897 |
| 11/05/2009 | 600.00p | 600.00p | 580.00p | 580.00p | 6339 |
| 08/05/2009 | 528.00p | 760.00p | 528.00p | 600.00p | 32696 |
| 07/05/2009 | 520.00p | 520.00p | 500.00p | 500.00p | 3657 |
| 06/05/2009 | 556.00p | 556.00p | 500.00p | 520.00p | 3569 |
| 05/05/2009 | 540.00p | 564.00p | 540.00p | 556.00p | 12100 |
| 01/05/2009 | 604.00p | 608.00p | 532.00p | 540.00p | 27890 |
| 30/04/2009 | 600.00p | 664.00p | 580.00p | 604.00p | 38463 |
| 29/04/2009 | 736.00p | 808.00p | 632.00p | 664.00p | 29769 |
| 28/04/2009 | 604.00p | 852.00p | 604.00p | 736.00p | 76464 |
| 27/04/2009 | 652.00p | 1,388.00p | 604.00p | 604.00p | 153647 |
| 24/04/2009 | 216.00p | 656.00p | 216.00p | 652.00p | 127800 |
| 23/04/2009 | 120.00p | 212.00p | 120.00p | 212.00p | 12041 |
| 22/04/2009 | 104.00p | 116.00p | 104.00p | 116.00p | 11769 |
| 21/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 20/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 1138 |
| 17/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 869 |
| 16/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 15/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 2477 |
| 14/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 09/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 394 |
| 08/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 2902 |
| 06/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 419 |
| 03/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 725 |
| 02/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 01/04/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 31/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 30/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 27/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 26/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 1094 |
| 25/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 149 |
| 24/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 729 |
| 23/03/2009 | 92.00p | 104.00p | 92.00p | 104.00p | 407 |
| 20/03/2009 | 92.00p | 92.00p | 92.00p | 92.00p | 38 |
| 19/03/2009 | 104.00p | 104.00p | 92.00p | 92.00p | 0 |
| 18/03/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 1059 |
| 17/03/2009 | 116.00p | 116.00p | 104.00p | 104.00p | 1258 |
| 16/03/2009 | 120.00p | 120.00p | 116.00p | 116.00p | 1441 |
| 13/03/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 410 |
| 12/03/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 312 |
| 11/03/2009 | 124.00p | 124.00p | 120.00p | 120.00p | 1548 |
| 10/03/2009 | 108.00p | 124.00p | 108.00p | 124.00p | 4018 |
| 09/03/2009 | 112.00p | 112.00p | 108.00p | 108.00p | 2317 |
| 06/03/2009 | 116.00p | 116.00p | 112.00p | 112.00p | 1732 |
| 05/03/2009 | 116.00p | 116.00p | 116.00p | 116.00p | 232 |
| 04/03/2009 | 124.00p | 124.00p | 116.00p | 116.00p | 1417 |
| 03/03/2009 | 140.00p | 140.00p | 124.00p | 124.00p | 1453 |
| 02/03/2009 | 136.00p | 140.00p | 136.00p | 140.00p | 4828 |
| 27/02/2009 | 132.00p | 136.00p | 132.00p | 136.00p | 3669 |
| 26/02/2009 | 132.00p | 144.00p | 132.00p | 132.00p | 1310 |
| 25/02/2009 | 104.00p | 132.00p | 104.00p | 132.00p | 2097 |
*Close Price adjusted for both dividends and splits