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
G3 Exploration Limited (DI) (G3E) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2014 | 4.20p | 4.24p | 4.11p | 4.20p | 9359 |
| 08/12/2014 | 4.25p | 4.26p | 4.25p | 4.26p | 1000 |
| 05/12/2014 | 4.22p | 4.22p | 4.22p | 4.22p | 4262 |
| 04/12/2014 | 4.15p | 4.40p | 4.15p | 4.30p | 6133 |
| 03/12/2014 | 4.20p | 4.20p | 4.20p | 4.20p | 2938 |
| 02/12/2014 | 4.43p | 4.35p | 4.32p | 4.32p | 0 |
| 01/12/2014 | 4.43p | 4.43p | 4.31p | 4.35p | 5150 |
| 28/11/2014 | 4.30p | 4.39p | 4.28p | 4.32p | 9230 |
| 27/11/2014 | 4.20p | 4.30p | 4.20p | 4.30p | 1780 |
| 26/11/2014 | 4.20p | 4.20p | 4.05p | 4.10p | 21916 |
| 25/11/2014 | 4.25p | 4.29p | 4.17p | 4.18p | 982 |
| 24/11/2014 | 4.50p | 4.50p | 4.21p | 4.25p | 8339 |
| 21/11/2014 | 4.74p | 4.72p | 4.66p | 4.66p | 0 |
| 20/11/2014 | 4.74p | 4.75p | 4.72p | 4.72p | 17306 |
| 19/11/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 6000 |
| 18/11/2014 | 4.87p | 4.89p | 4.75p | 4.78p | 4709 |
| 17/11/2014 | 5.01p | 5.03p | 4.93p | 5.03p | 0 |
| 14/11/2014 | 5.01p | 5.01p | 4.85p | 4.93p | 9868 |
| 13/11/2014 | 5.00p | 5.00p | 4.93p | 4.93p | 2803 |
| 12/11/2014 | 5.00p | 5.13p | 4.95p | 4.95p | 3800 |
| 11/11/2014 | 5.05p | 5.13p | 5.10p | 5.13p | 0 |
| 10/11/2014 | 5.05p | 5.13p | 5.10p | 5.10p | 0 |
| 07/11/2014 | 5.05p | 5.15p | 5.05p | 5.13p | 41 |
| 06/11/2014 | 5.05p | 5.25p | 5.05p | 5.15p | 1358 |
| 05/11/2014 | 5.15p | 5.25p | 5.15p | 5.25p | 250 |
| 04/11/2014 | 5.20p | 5.20p | 5.15p | 5.15p | 21720 |
| 03/11/2014 | 5.10p | 5.11p | 5.00p | 5.11p | 0 |
| 31/10/2014 | 5.10p | 5.14p | 5.00p | 5.00p | 8105 |
| 30/10/2014 | 5.05p | 5.08p | 5.05p | 5.07p | 5151 |
| 29/10/2014 | 5.05p | 5.16p | 5.05p | 5.10p | 2357 |
| 28/10/2014 | 5.30p | 5.38p | 5.05p | 5.15p | 15882 |
| 27/10/2014 | 5.42p | 5.42p | 5.14p | 5.30p | 3863 |
| 24/10/2014 | 5.30p | 5.47p | 5.13p | 5.40p | 7634 |
| 23/10/2014 | 5.14p | 5.32p | 5.14p | 5.24p | 2746 |
| 22/10/2014 | 5.08p | 5.49p | 5.08p | 5.32p | 10694 |
| 21/10/2014 | 4.99p | 5.27p | 4.80p | 5.24p | 22617 |
| 20/10/2014 | 4.60p | 4.76p | 4.56p | 4.76p | 10445 |
| 17/10/2014 | 4.50p | 4.50p | 4.36p | 4.36p | 5556 |
| 16/10/2014 | 4.45p | 4.57p | 4.34p | 4.57p | 5498 |
| 15/10/2014 | 4.40p | 4.36p | 4.35p | 4.35p | 0 |
| 14/10/2014 | 4.40p | 4.52p | 4.36p | 4.36p | 2070 |
| 13/10/2014 | 4.37p | 4.55p | 4.35p | 4.36p | 1406 |
| 10/10/2014 | 4.60p | 4.61p | 4.51p | 4.55p | 7184 |
| 09/10/2014 | 4.66p | 4.66p | 4.40p | 4.58p | 12537 |
| 08/10/2014 | 4.35p | 4.40p | 4.30p | 4.40p | 1683 |
| 07/10/2014 | 4.22p | 4.35p | 4.22p | 4.34p | 828 |
| 06/10/2014 | 4.30p | 4.52p | 4.28p | 4.35p | 42120 |
| 03/10/2014 | 4.42p | 4.53p | 4.42p | 4.53p | 351 |
| 02/10/2014 | 4.40p | 4.51p | 4.40p | 4.47p | 13131 |
| 01/10/2014 | 4.34p | 4.50p | 4.43p | 4.43p | 0 |
| 30/09/2014 | 4.34p | 4.54p | 4.34p | 4.50p | 2267 |
| 29/09/2014 | 4.64p | 4.65p | 4.42p | 4.52p | 7850 |
| 26/09/2014 | 4.61p | 4.61p | 4.40p | 4.47p | 2924 |
| 25/09/2014 | 4.33p | 4.40p | 4.30p | 4.40p | 2158 |
| 24/09/2014 | 4.48p | 4.48p | 4.33p | 4.41p | 3593 |
| 23/09/2014 | 4.45p | 4.58p | 4.40p | 4.45p | 4683 |
| 22/09/2014 | 4.50p | 4.60p | 4.50p | 4.60p | 1800 |
| 19/09/2014 | 4.50p | 4.52p | 4.47p | 4.50p | 2694 |
| 18/09/2014 | 4.50p | 4.59p | 4.50p | 4.55p | 1385 |
| 17/09/2014 | 4.55p | 4.55p | 4.51p | 4.51p | 1400 |
| 16/09/2014 | 4.70p | 4.70p | 4.55p | 4.62p | 12845 |
| 15/09/2014 | 4.80p | 4.80p | 4.70p | 4.72p | 3376 |
| 12/09/2014 | 4.70p | 4.75p | 4.70p | 4.75p | 727 |
| 11/09/2014 | 4.80p | 4.75p | 4.75p | 4.75p | 0 |
| 10/09/2014 | 4.80p | 4.80p | 4.73p | 4.75p | 6668 |
| 09/09/2014 | 4.80p | 4.80p | 4.80p | 4.80p | 4000 |
| 08/09/2014 | 4.80p | 4.80p | 4.80p | 4.80p | 1004 |
| 05/09/2014 | 4.90p | 4.98p | 4.76p | 4.82p | 1303 |
| 04/09/2014 | 4.95p | 4.80p | 4.80p | 4.80p | 0 |
| 03/09/2014 | 4.95p | 4.85p | 4.80p | 4.80p | 0 |
| 02/09/2014 | 4.95p | 4.88p | 4.85p | 4.85p | 0 |
| 01/09/2014 | 4.95p | 4.88p | 4.78p | 4.88p | 0 |
| 29/08/2014 | 4.95p | 4.95p | 4.78p | 4.78p | 2020 |
| 28/08/2014 | 4.76p | 4.88p | 4.65p | 4.88p | 75 |
| 27/08/2014 | 4.75p | 4.93p | 4.65p | 4.65p | 10261 |
| 26/08/2014 | 4.95p | 4.95p | 4.76p | 4.85p | 280 |
| 22/08/2014 | 4.90p | 4.90p | 4.75p | 4.78p | 1675 |
| 21/08/2014 | 4.70p | 4.76p | 4.64p | 4.68p | 2500 |
| 20/08/2014 | 4.75p | 4.78p | 4.55p | 4.78p | 2035 |
| 19/08/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 12 |
| 18/08/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 12 |
| 15/08/2014 | 4.95p | 4.97p | 4.90p | 4.90p | 4588 |
| 14/08/2014 | 5.00p | 5.00p | 4.76p | 4.88p | 1081 |
| 13/08/2014 | 4.81p | 4.96p | 4.81p | 4.88p | 4424 |
| 12/08/2014 | 4.92p | 4.99p | 4.92p | 4.96p | 830 |
| 11/08/2014 | 5.00p | 5.00p | 4.95p | 4.95p | 500 |
| 08/08/2014 | 5.00p | 5.00p | 4.85p | 4.95p | 5699 |
| 07/08/2014 | 4.85p | 4.90p | 4.85p | 4.90p | 1500 |
| 06/08/2014 | 4.76p | 4.90p | 4.76p | 4.90p | 4688 |
| 05/08/2014 | 4.76p | 4.88p | 4.75p | 4.88p | 8531 |
| 04/08/2014 | 4.70p | 4.88p | 4.66p | 4.88p | 849 |
| 01/08/2014 | 4.80p | 4.85p | 4.80p | 4.85p | 142 |
| 31/07/2014 | 4.80p | 4.96p | 4.80p | 4.85p | 2536 |
| 30/07/2014 | 4.85p | 4.85p | 4.85p | 4.85p | 7370 |
| 29/07/2014 | 4.85p | 4.93p | 4.85p | 4.93p | 413 |
| 28/07/2014 | 4.85p | 4.93p | 4.85p | 4.88p | 966 |
| 25/07/2014 | 5.00p | 5.00p | 4.93p | 4.93p | 2 |
| 24/07/2014 | 4.83p | 4.90p | 4.83p | 4.90p | 901 |
| 23/07/2014 | 4.82p | 4.85p | 4.82p | 4.85p | 596 |
| 22/07/2014 | 4.50p | 4.95p | 4.50p | 4.85p | 2017 |
| 21/07/2014 | 4.82p | 4.85p | 4.72p | 4.85p | 2890 |
| 18/07/2014 | 4.50p | 4.85p | 4.50p | 4.72p | 50017 |
| 17/07/2014 | 4.88p | 4.88p | 4.76p | 4.85p | 5851 |
| 16/07/2014 | 4.90p | 4.90p | 4.82p | 4.88p | 19018 |
| 15/07/2014 | 4.75p | 4.95p | 4.75p | 4.88p | 7141 |
| 14/07/2014 | 4.95p | 5.00p | 4.58p | 4.90p | 2311823 |
| 11/07/2014 | 5.25p | 5.45p | 4.75p | 4.84p | 19838 |
| 10/07/2014 | 5.58p | 5.58p | 5.45p | 5.45p | 1593 |
| 09/07/2014 | 5.40p | 5.70p | 5.38p | 5.55p | 2311 |
| 08/07/2014 | 5.36p | 5.38p | 5.36p | 5.38p | 76 |
| 07/07/2014 | 5.41p | 5.49p | 5.35p | 5.40p | 5810 |
| 04/07/2014 | 5.41p | 5.55p | 5.41p | 5.55p | 290 |
| 03/07/2014 | 5.41p | 5.64p | 5.40p | 5.40p | 484 |
| 02/07/2014 | 5.49p | 5.55p | 5.46p | 5.47p | 3978 |
| 01/07/2014 | 5.50p | 5.63p | 5.50p | 5.55p | 5 |
| 30/06/2014 | 5.50p | 5.65p | 5.50p | 5.63p | 954 |
| 27/06/2014 | 5.40p | 5.61p | 5.40p | 5.53p | 3465 |
| 26/06/2014 | 5.61p | 5.71p | 5.57p | 5.61p | 25191 |
| 25/06/2014 | 5.51p | 5.85p | 5.45p | 5.72p | 10463 |
| 24/06/2014 | 5.50p | 5.60p | 5.40p | 5.57p | 1907 |
| 23/06/2014 | 5.20p | 5.54p | 5.20p | 5.40p | 7031 |
| 20/06/2014 | 5.20p | 5.55p | 5.20p | 5.30p | 27686 |
| 19/06/2014 | 5.30p | 5.54p | 5.30p | 5.45p | 1288 |
| 18/06/2014 | 5.60p | 5.60p | 5.37p | 5.50p | 6688 |
| 17/06/2014 | 5.20p | 5.55p | 5.20p | 5.35p | 30074 |
| 16/06/2014 | 5.31p | 5.50p | 5.31p | 5.40p | 765 |
| 13/06/2014 | 5.30p | 5.50p | 5.29p | 5.50p | 12175 |
| 12/06/2014 | 5.48p | 5.48p | 5.29p | 5.29p | 0 |
| 11/06/2014 | 5.48p | 5.48p | 5.35p | 5.40p | 5500 |
| 10/06/2014 | 5.30p | 5.35p | 5.29p | 5.35p | 8161 |
| 09/06/2014 | 5.30p | 5.45p | 5.28p | 5.35p | 6461 |
| 06/06/2014 | 5.40p | 5.40p | 5.27p | 5.40p | 37417 |
| 05/06/2014 | 5.10p | 5.42p | 4.93p | 5.32p | 41321 |
| 04/06/2014 | 4.85p | 5.03p | 4.82p | 4.93p | 1549 |
| 03/06/2014 | 5.32p | 5.32p | 5.03p | 5.03p | 72 |
| 02/06/2014 | 5.10p | 5.10p | 5.06p | 5.10p | 839 |
| 30/05/2014 | 5.18p | 5.18p | 5.13p | 5.13p | 1476 |
| 29/05/2014 | 5.22p | 5.22p | 5.18p | 5.20p | 4542 |
| 28/05/2014 | 5.19p | 5.22p | 5.19p | 5.20p | 450 |
| 27/05/2014 | 5.20p | 5.22p | 5.19p | 5.22p | 1657 |
| 23/05/2014 | 5.30p | 5.30p | 5.15p | 5.22p | 5418 |
| 22/05/2014 | 5.20p | 5.33p | 5.20p | 5.30p | 10831 |
| 21/05/2014 | 5.20p | 5.30p | 5.20p | 5.30p | 7390 |
| 20/05/2014 | 5.20p | 5.45p | 5.20p | 5.25p | 263 |
| 19/05/2014 | 5.50p | 5.50p | 5.38p | 5.45p | 1933 |
| 16/05/2014 | 5.50p | 5.50p | 5.31p | 5.38p | 1394 |
| 15/05/2014 | 5.36p | 5.50p | 5.36p | 5.41p | 2541 |
| 14/05/2014 | 5.42p | 5.42p | 5.33p | 5.38p | 0 |
| 13/05/2014 | 5.42p | 5.42p | 5.33p | 5.35p | 2631 |
| 12/05/2014 | 5.60p | 5.60p | 5.33p | 5.33p | 6736 |
| 09/05/2014 | 5.37p | 5.41p | 5.37p | 5.41p | 941 |
| 08/05/2014 | 5.60p | 5.60p | 5.30p | 5.40p | 2313 |
| 07/05/2014 | 5.30p | 5.30p | 5.30p | 5.30p | 2502 |
| 06/05/2014 | 5.26p | 5.70p | 5.25p | 5.30p | 4825 |
| 02/05/2014 | 5.70p | 5.76p | 5.65p | 5.70p | 7460 |
| 01/05/2014 | 5.38p | 5.55p | 5.26p | 5.55p | 833 |
| 30/04/2014 | 5.70p | 5.75p | 5.40p | 5.47p | 66245 |
| 29/04/2014 | 5.60p | 5.65p | 5.60p | 5.65p | 760 |
| 28/04/2014 | 5.80p | 5.80p | 5.60p | 5.65p | 0 |
| 25/04/2014 | 5.80p | 5.80p | 5.60p | 5.63p | 21318 |
| 24/04/2014 | 5.45p | 5.63p | 5.43p | 5.62p | 7926 |
| 23/04/2014 | 5.36p | 5.45p | 5.35p | 5.43p | 4889 |
| 22/04/2014 | 5.80p | 5.80p | 5.39p | 5.43p | 8898 |
| 17/04/2014 | 5.62p | 5.63p | 5.30p | 5.30p | 9184 |
| 16/04/2014 | 5.80p | 5.90p | 5.51p | 5.60p | 7509 |
| 15/04/2014 | 5.65p | 6.00p | 5.61p | 5.95p | 14481 |
| 14/04/2014 | 5.80p | 5.92p | 5.61p | 5.70p | 2629 |
| 11/04/2014 | 6.00p | 6.00p | 5.61p | 5.80p | 4672 |
| 10/04/2014 | 5.70p | 5.93p | 5.70p | 5.88p | 6421 |
| 09/04/2014 | 6.35p | 6.35p | 5.70p | 5.80p | 48253 |
| 08/04/2014 | 6.50p | 6.75p | 6.30p | 6.30p | 24511 |
| 07/04/2014 | 5.70p | 6.44p | 5.69p | 6.34p | 40739 |
| 04/04/2014 | 5.70p | 6.75p | 5.36p | 5.72p | 87507 |
| 03/04/2014 | 4.00p | 6.28p | 3.94p | 5.50p | 167725 |
| 02/04/2014 | 3.35p | 4.10p | 3.35p | 3.94p | 79071 |
| 01/04/2014 | 3.18p | 3.25p | 3.10p | 3.25p | 10979 |
| 31/03/2014 | 3.09p | 3.24p | 3.09p | 3.13p | 7558 |
| 28/03/2014 | 3.19p | 3.19p | 3.14p | 3.15p | 9300 |
| 27/03/2014 | 3.10p | 3.19p | 3.02p | 3.14p | 20514 |
| 26/03/2014 | 3.00p | 3.00p | 2.88p | 2.97p | 4500 |
| 25/03/2014 | 2.90p | 2.90p | 2.88p | 2.88p | 2257 |
| 24/03/2014 | 2.82p | 2.90p | 2.71p | 2.78p | 4186 |
| 21/03/2014 | 2.68p | 2.71p | 2.66p | 2.71p | 1213 |
| 20/03/2014 | 2.75p | 2.80p | 2.71p | 2.71p | 0 |
| 19/03/2014 | 2.75p | 2.80p | 2.71p | 2.71p | 2500 |
| 18/03/2014 | 2.75p | 2.75p | 2.71p | 2.71p | 1000 |
| 17/03/2014 | 2.70p | 2.82p | 2.66p | 2.71p | 1325 |
| 14/03/2014 | 2.71p | 2.71p | 2.65p | 2.71p | 0 |
| 13/03/2014 | 2.71p | 2.71p | 2.65p | 2.65p | 11527 |
| 12/03/2014 | 2.85p | 2.87p | 2.74p | 2.80p | 14418 |
| 11/03/2014 | 2.78p | 2.82p | 2.74p | 2.82p | 8936 |
| 10/03/2014 | 2.81p | 2.84p | 2.80p | 2.84p | 7798 |
| 07/03/2014 | 2.85p | 2.90p | 2.77p | 2.84p | 0 |
| 06/03/2014 | 2.85p | 2.90p | 2.77p | 2.89p | 5343 |
| 05/03/2014 | 2.85p | 2.85p | 2.79p | 2.83p | 2924 |
| 04/03/2014 | 2.83p | 2.90p | 2.80p | 2.85p | 160428 |
| 03/03/2014 | 2.80p | 2.85p | 2.80p | 2.83p | 3500 |
| 28/02/2014 | 2.98p | 2.98p | 2.85p | 2.85p | 0 |
| 27/02/2014 | 2.98p | 2.98p | 2.95p | 2.95p | 2269 |
| 26/02/2014 | 2.90p | 2.95p | 2.90p | 2.95p | 1675 |
*Close Price adjusted for both dividends and splits