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 |
|---|---|---|---|---|---|
| 24/02/2009 | 104.00p | 104.00p | 100.00p | 104.00p | 2096 |
| 23/02/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 1013 |
| 20/02/2009 | 104.00p | 104.00p | 104.00p | 104.00p | 968 |
| 19/02/2009 | 120.00p | 120.00p | 96.00p | 104.00p | 3473 |
| 18/02/2009 | 80.00p | 140.00p | 80.00p | 120.00p | 22868 |
| 17/02/2009 | 80.00p | 80.00p | 80.00p | 80.00p | 625 |
| 16/02/2009 | 80.00p | 80.00p | 80.00p | 80.00p | 156 |
| 13/02/2009 | 84.00p | 84.00p | 80.00p | 80.00p | 0 |
| 12/02/2009 | 88.00p | 88.00p | 84.00p | 84.00p | 428 |
| 11/02/2009 | 88.00p | 88.00p | 88.00p | 88.00p | 375 |
| 10/02/2009 | 76.00p | 88.00p | 76.00p | 88.00p | 1737 |
| 09/02/2009 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/02/2009 | 84.00p | 84.00p | 76.00p | 76.00p | 731 |
| 05/02/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/02/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 938 |
| 03/02/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/02/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 30/01/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/01/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 1786 |
| 28/01/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 100 |
| 27/01/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 7000 |
| 26/01/2009 | 84.00p | 84.00p | 84.00p | 84.00p | 913 |
| 23/01/2009 | 88.00p | 88.00p | 84.00p | 84.00p | 312 |
| 22/01/2009 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 21/01/2009 | 92.00p | 92.00p | 88.00p | 88.00p | 0 |
| 20/01/2009 | 104.00p | 104.00p | 92.00p | 92.00p | 566 |
| 19/01/2009 | 108.00p | 108.00p | 104.00p | 104.00p | 690 |
| 16/01/2009 | 108.00p | 108.00p | 108.00p | 108.00p | 312 |
| 15/01/2009 | 120.00p | 120.00p | 108.00p | 108.00p | 1548 |
| 14/01/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/01/2009 | 124.00p | 124.00p | 120.00p | 120.00p | 251 |
| 12/01/2009 | 104.00p | 132.00p | 104.00p | 124.00p | 6108 |
| 09/01/2009 | 88.00p | 108.00p | 88.00p | 104.00p | 7733 |
| 08/01/2009 | 68.00p | 140.00p | 68.00p | 88.00p | 39599 |
| 07/01/2009 | 28.00p | 64.00p | 28.00p | 64.00p | 30383 |
| 06/01/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 2564 |
| 05/01/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 02/01/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 41 |
| 31/12/2008 | 32.00p | 32.00p | 28.00p | 28.00p | 1678 |
| 30/12/2008 | 48.00p | 48.00p | 32.00p | 32.00p | 4330 |
| 29/12/2008 | 48.00p | 48.00p | 48.00p | 48.00p | 5346 |
| 24/12/2008 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 23/12/2008 | 52.00p | 52.00p | 48.00p | 48.00p | 0 |
| 22/12/2008 | 60.00p | 60.00p | 52.00p | 52.00p | 1912 |
| 19/12/2008 | 76.00p | 76.00p | 60.00p | 60.00p | 913 |
| 18/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 62 |
| 11/12/2008 | 76.00p | 76.00p | 75.20p | 76.00p | 625 |
| 10/12/2008 | 76.00p | 76.00p | 75.20p | 76.00p | 0 |
| 09/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 3188 |
| 08/12/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/12/2008 | 72.00p | 76.00p | 72.00p | 76.00p | 16453 |
| 04/12/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/12/2008 | 60.00p | 72.00p | 60.00p | 72.00p | 2193 |
| 02/12/2008 | 100.00p | 100.00p | 60.00p | 60.00p | 0 |
| 01/12/2008 | 260.00p | 260.00p | 120.00p | 120.00p | 165 |
| 28/11/2008 | 260.00p | 260.00p | 260.00p | 260.00p | 218 |
| 27/11/2008 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 26/11/2008 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 25/11/2008 | 520.00p | 520.00p | 260.00p | 260.00p | 78 |
| 24/11/2008 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/11/2008 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/11/2008 | 520.00p | 520.00p | 520.00p | 520.00p | 12 |
| 19/11/2008 | 560.00p | 560.00p | 520.00p | 520.00p | 0 |
| 18/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 17/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 14/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 13/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 12/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 11/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 10/11/2008 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 07/11/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/11/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/11/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 38 |
| 04/11/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/11/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/10/2008 | 680.00p | 680.00p | 600.00p | 600.00p | 231 |
| 30/10/2008 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 29/10/2008 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 28/10/2008 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 27/10/2008 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 24/10/2008 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 23/10/2008 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 22/10/2008 | 840.00p | 840.00p | 680.00p | 680.00p | 0 |
| 21/10/2008 | 920.00p | 920.00p | 840.00p | 840.00p | 331 |
| 20/10/2008 | 920.00p | 920.00p | 920.00p | 920.00p | 4 |
| 17/10/2008 | 1,040.00p | 1,040.00p | 920.00p | 920.00p | 250 |
| 16/10/2008 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 553 |
| 15/10/2008 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 62 |
| 14/10/2008 | 1,080.00p | 1,080.00p | 1,040.00p | 1,040.00p | 341 |
| 13/10/2008 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 160 |
| 10/10/2008 | 1,100.00p | 1,100.00p | 1,080.00p | 1,080.00p | 0 |
| 09/10/2008 | 1,080.00p | 1,100.00p | 1,080.00p | 1,100.00p | 19 |
| 08/10/2008 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 312 |
| 07/10/2008 | 1,160.00p | 1,160.00p | 1,080.00p | 1,080.00p | 31 |
| 06/10/2008 | 1,160.00p | 1,160.00p | 1,119.97p | 1,119.97p | 0 |
| 03/10/2008 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 02/10/2008 | 1,200.00p | 1,200.00p | 1,160.00p | 1,160.00p | 1271 |
| 01/10/2008 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 1375 |
| 30/09/2008 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 29/09/2008 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 26/09/2008 | 1,240.00p | 1,240.00p | 1,200.00p | 1,200.00p | 38 |
| 25/09/2008 | 1,320.00p | 1,320.00p | 1,200.00p | 1,240.00p | 250 |
| 24/09/2008 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
| 23/09/2008 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
| 22/09/2008 | 1,440.00p | 1,440.00p | 1,320.00p | 1,320.00p | 86 |
| 19/09/2008 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 18/09/2008 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 6200 |
| 17/09/2008 | 1,560.00p | 1,560.00p | 1,440.00p | 1,440.00p | 188 |
| 16/09/2008 | 1,720.00p | 1,720.00p | 1,560.00p | 1,560.00p | 94 |
| 15/09/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 12/09/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 109 |
| 11/09/2008 | 1,800.00p | 1,800.00p | 1,760.00p | 1,800.00p | 0 |
| 10/09/2008 | 1,760.00p | 1,800.00p | 1,760.00p | 1,800.00p | 0 |
| 09/09/2008 | 1,960.00p | 1,960.00p | 1,720.00p | 1,760.00p | 156 |
| 08/09/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 0 |
| 05/09/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 156 |
| 04/09/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 0 |
| 03/09/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 0 |
| 02/09/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 31 |
| 01/09/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 156 |
| 29/08/2008 | 1,960.00p | 1,960.00p | 1,960.00p | 1,960.00p | 0 |
| 28/08/2008 | 2,000.00p | 2,040.00p | 1,960.00p | 1,960.00p | 0 |
| 27/08/2008 | 2,160.00p | 2,160.00p | 2,040.00p | 2,040.00p | 31 |
| 26/08/2008 | 2,160.00p | 2,160.00p | 2,160.00p | 2,160.00p | 0 |
| 22/08/2008 | 2,160.00p | 2,160.00p | 2,160.00p | 2,160.00p | 24 |
| 21/08/2008 | 2,200.00p | 2,200.00p | 2,160.00p | 2,160.00p | 0 |
| 20/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 19/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 18/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 15/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 14/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 13/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 12/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 11/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 19 |
| 08/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 07/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 06/08/2008 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 0 |
| 05/08/2008 | 2,120.00p | 2,200.00p | 2,120.00p | 2,200.00p | 327 |
| 04/08/2008 | 2,280.00p | 2,280.00p | 2,120.00p | 2,120.00p | 189 |
| 01/08/2008 | 2,280.00p | 2,280.00p | 2,280.00p | 2,280.00p | 0 |
| 31/07/2008 | 2,320.00p | 2,320.00p | 2,280.00p | 2,280.00p | 156 |
| 30/07/2008 | 2,480.00p | 2,480.00p | 2,320.00p | 2,320.00p | 288 |
| 29/07/2008 | 2,480.00p | 2,480.00p | 2,480.00p | 2,480.00p | 38 |
| 28/07/2008 | 2,480.00p | 2,480.00p | 2,480.00p | 2,480.00p | 0 |
| 25/07/2008 | 2,480.00p | 2,480.00p | 2,480.00p | 2,480.00p | 0 |
| 24/07/2008 | 2,520.00p | 2,520.00p | 2,480.00p | 2,480.00p | 0 |
| 23/07/2008 | 2,520.00p | 2,520.00p | 2,520.00p | 2,520.00p | 0 |
| 22/07/2008 | 2,520.00p | 2,520.00p | 2,520.00p | 2,520.00p | 0 |
| 21/07/2008 | 2,520.00p | 2,520.00p | 2,520.00p | 2,520.00p | 62 |
| 18/07/2008 | 2,560.00p | 2,560.00p | 2,520.00p | 2,520.00p | 62 |
| 17/07/2008 | 2,560.00p | 2,560.00p | 2,560.00p | 2,560.00p | 3438 |
| 16/07/2008 | 2,560.00p | 2,560.00p | 2,560.00p | 2,560.00p | 925 |
| 15/07/2008 | 2,560.00p | 2,560.00p | 2,560.00p | 2,560.00p | 0 |
| 14/07/2008 | 2,560.00p | 2,560.00p | 2,560.00p | 2,560.00p | 94 |
| 11/07/2008 | 2,560.00p | 2,560.00p | 2,560.00p | 2,560.00p | 0 |
| 10/07/2008 | 2,560.00p | 2,560.00p | 2,480.00p | 2,560.00p | 0 |
| 09/07/2008 | 2,640.00p | 2,640.00p | 2,440.00p | 2,560.00p | 158 |
| 08/07/2008 | 2,640.00p | 2,640.00p | 2,520.00p | 2,640.00p | 0 |
| 07/07/2008 | 2,640.00p | 2,640.00p | 2,520.00p | 2,640.00p | 156 |
| 04/07/2008 | 2,640.00p | 2,640.00p | 2,640.00p | 2,640.00p | 0 |
| 03/07/2008 | 2,640.00p | 2,640.00p | 2,520.00p | 2,640.00p | 0 |
| 02/07/2008 | 2,680.00p | 2,800.00p | 2,640.00p | 2,640.00p | 94 |
| 01/07/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 369 |
| 30/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 0 |
| 27/06/2008 | 2,680.00p | 2,680.00p | 2,560.00p | 2,680.00p | 0 |
| 26/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 0 |
| 25/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 243 |
| 24/06/2008 | 2,640.00p | 2,800.00p | 2,640.00p | 2,680.00p | 62 |
| 23/06/2008 | 2,680.00p | 2,800.00p | 2,640.00p | 2,680.00p | 0 |
| 20/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 0 |
| 19/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 3 |
| 18/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 0 |
| 17/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 30 |
| 16/06/2008 | 2,680.00p | 2,680.00p | 2,680.00p | 2,680.00p | 13 |
| 13/06/2008 | 2,640.00p | 2,680.00p | 2,640.00p | 2,680.00p | 281 |
| 12/06/2008 | 2,640.00p | 2,720.00p | 2,640.00p | 2,640.00p | 36 |
| 11/06/2008 | 2,640.00p | 2,640.00p | 2,640.00p | 2,640.00p | 0 |
| 10/06/2008 | 2,640.00p | 2,800.00p | 2,640.00p | 2,640.00p | 0 |
| 09/06/2008 | 2,640.00p | 2,640.00p | 2,640.00p | 2,640.00p | 0 |
| 06/06/2008 | 2,600.00p | 2,640.00p | 2,600.00p | 2,640.00p | 231 |
| 05/06/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 0 |
| 04/06/2008 | 2,600.00p | 2,600.00p | 2,480.00p | 2,600.00p | 32 |
| 03/06/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 13 |
| 02/06/2008 | 2,600.00p | 2,600.00p | 2,480.00p | 2,600.00p | 31 |
| 30/05/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 126 |
| 29/05/2008 | 2,640.00p | 2,640.00p | 2,600.00p | 2,600.00p | 62 |
| 28/05/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 231 |
| 27/05/2008 | 2,600.00p | 2,600.00p | 2,400.00p | 2,600.00p | 19 |
| 23/05/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 581 |
| 22/05/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 2 |
| 21/05/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 0 |
| 20/05/2008 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 188 |
| 19/05/2008 | 2,640.00p | 2,640.00p | 2,600.00p | 2,600.00p | 16 |
| 16/05/2008 | 2,640.00p | 2,640.00p | 2,640.00p | 2,640.00p | 0 |
| 15/05/2008 | 2,640.00p | 2,640.00p | 2,640.00p | 2,640.00p | 0 |
| 14/05/2008 | 2,640.00p | 2,640.00p | 2,640.00p | 2,640.00p | 0 |
*Close Price adjusted for both dividends and splits