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 |
|---|---|---|---|---|---|
| 22/12/2010 | 11.90p | 12.20p | 11.90p | 11.98p | 2000 |
| 21/12/2010 | 11.90p | 12.20p | 11.90p | 11.90p | 13833 |
| 20/12/2010 | 11.85p | 12.20p | 11.85p | 11.90p | 1030 |
| 17/12/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 16/12/2010 | 11.85p | 12.00p | 11.85p | 11.85p | 200 |
| 15/12/2010 | 11.85p | 12.15p | 11.85p | 11.85p | 4400 |
| 14/12/2010 | 11.85p | 12.20p | 11.68p | 11.85p | 4480550 |
| 13/12/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 10/12/2010 | 11.85p | 12.00p | 11.85p | 11.85p | 5000 |
| 09/12/2010 | 11.85p | 11.85p | 11.53p | 11.85p | 358 |
| 08/12/2010 | 11.85p | 12.20p | 11.54p | 11.85p | 48318 |
| 07/12/2010 | 11.85p | 12.21p | 11.54p | 11.85p | 1406 |
| 06/12/2010 | 11.85p | 12.21p | 11.85p | 11.85p | 6343 |
| 03/12/2010 | 11.85p | 12.20p | 11.85p | 11.85p | 6000 |
| 02/12/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 01/12/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 30/11/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 29/11/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 26/11/2010 | 11.85p | 12.24p | 11.85p | 11.85p | 4333 |
| 25/11/2010 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 24/11/2010 | 11.75p | 12.10p | 11.75p | 11.80p | 27800 |
| 23/11/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/11/2010 | 11.60p | 11.85p | 11.60p | 11.75p | 2369 |
| 19/11/2010 | 11.60p | 11.85p | 11.40p | 11.60p | 41500 |
| 18/11/2010 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 17/11/2010 | 11.60p | 11.60p | 11.35p | 11.60p | 1000 |
| 16/11/2010 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 15/11/2010 | 11.68p | 11.84p | 11.60p | 11.60p | 1133 |
| 12/11/2010 | 11.68p | 11.99p | 11.68p | 11.68p | 4889 |
| 11/11/2010 | 11.73p | 11.90p | 11.35p | 11.68p | 2779 |
| 10/11/2010 | 11.50p | 12.10p | 11.50p | 11.73p | 46661 |
| 09/11/2010 | 10.50p | 11.80p | 10.50p | 11.38p | 29974 |
| 08/11/2010 | 9.10p | 10.35p | 9.00p | 10.35p | 55992 |
| 05/11/2010 | 8.60p | 9.15p | 8.60p | 8.95p | 7500 |
| 04/11/2010 | 8.35p | 8.60p | 8.35p | 8.60p | 10175 |
| 03/11/2010 | 8.30p | 8.35p | 8.30p | 8.35p | 0 |
| 02/11/2010 | 8.30p | 8.30p | 8.15p | 8.30p | 14300 |
| 01/11/2010 | 8.18p | 8.50p | 8.15p | 8.30p | 2620 |
| 29/10/2010 | 8.18p | 8.18p | 8.18p | 8.18p | 0 |
| 28/10/2010 | 8.18p | 8.18p | 8.18p | 8.18p | 0 |
| 27/10/2010 | 8.25p | 8.35p | 8.00p | 8.18p | 7650 |
| 26/10/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 30000 |
| 25/10/2010 | 7.88p | 8.25p | 7.76p | 8.25p | 12100 |
| 22/10/2010 | 7.82p | 7.88p | 7.82p | 7.88p | 0 |
| 21/10/2010 | 7.82p | 7.82p | 7.82p | 7.82p | 0 |
| 20/10/2010 | 7.68p | 7.82p | 7.68p | 7.82p | 1000 |
| 19/10/2010 | 7.68p | 7.68p | 7.68p | 7.68p | 0 |
| 18/10/2010 | 7.68p | 7.70p | 7.60p | 7.68p | 569272 |
| 15/10/2010 | 7.68p | 7.68p | 7.68p | 7.68p | 0 |
| 14/10/2010 | 7.68p | 7.68p | 7.68p | 7.68p | 0 |
| 13/10/2010 | 7.68p | 7.68p | 7.68p | 7.68p | 0 |
| 12/10/2010 | 7.68p | 7.72p | 7.68p | 7.68p | 11000 |
| 11/10/2010 | 7.68p | 7.75p | 7.60p | 7.68p | 100110 |
| 08/10/2010 | 7.68p | 7.70p | 7.68p | 7.68p | 90000 |
| 07/10/2010 | 7.53p | 7.71p | 7.50p | 7.65p | 21515 |
| 06/10/2010 | 7.35p | 7.50p | 7.35p | 7.38p | 1900 |
| 05/10/2010 | 7.32p | 7.32p | 7.32p | 7.32p | 0 |
| 04/10/2010 | 7.32p | 7.32p | 7.32p | 7.32p | 0 |
| 01/10/2010 | 7.35p | 7.35p | 7.05p | 7.32p | 6000 |
| 30/09/2010 | 7.35p | 7.49p | 7.20p | 7.35p | 27364 |
| 29/09/2010 | 7.35p | 7.55p | 7.15p | 7.35p | 7640 |
| 28/09/2010 | 7.40p | 7.55p | 7.35p | 7.35p | 15500 |
| 27/09/2010 | 7.30p | 7.50p | 7.30p | 7.40p | 8000 |
| 24/09/2010 | 7.25p | 7.35p | 7.10p | 7.30p | 26000 |
| 23/09/2010 | 7.05p | 7.25p | 7.05p | 7.25p | 0 |
| 22/09/2010 | 6.38p | 7.20p | 6.38p | 7.05p | 29400 |
| 21/09/2010 | 6.32p | 6.40p | 6.32p | 6.38p | 3000 |
| 20/09/2010 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 17/09/2010 | 6.25p | 6.28p | 6.11p | 6.28p | 199610 |
| 16/09/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 5000 |
| 15/09/2010 | 6.25p | 6.28p | 6.25p | 6.25p | 250 |
| 14/09/2010 | 6.28p | 6.30p | 6.15p | 6.25p | 264530 |
| 13/09/2010 | 6.15p | 6.35p | 6.15p | 6.28p | 6180 |
| 10/09/2010 | 6.15p | 6.20p | 6.15p | 6.15p | 500 |
| 09/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 08/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 10000 |
| 07/09/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 5750 |
| 06/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 03/09/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 3576 |
| 02/09/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 01/09/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 5500 |
| 31/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 27/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 26/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 25/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 24/08/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 141 |
| 23/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 20/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 19/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 18/08/2010 | 6.20p | 6.20p | 6.15p | 6.15p | 0 |
| 17/08/2010 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 16/08/2010 | 6.15p | 6.20p | 6.00p | 6.20p | 4000 |
| 13/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 12/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 11/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 10/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 09/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 06/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 05/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 04/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 03/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 02/08/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 30/07/2010 | 6.15p | 6.20p | 6.15p | 6.15p | 10 |
| 29/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 28/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 27/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 26/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 23/07/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 1750 |
| 22/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 21/07/2010 | 6.15p | 6.15p | 5.95p | 6.15p | 800 |
| 20/07/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 833 |
| 19/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 16/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 15/07/2010 | 6.15p | 6.15p | 6.10p | 6.15p | 220 |
| 14/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 13/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 12/07/2010 | 6.10p | 6.15p | 6.10p | 6.15p | 0 |
| 09/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 08/07/2010 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 07/07/2010 | 6.15p | 6.15p | 5.68p | 6.15p | 4500 |
| 06/07/2010 | 6.25p | 6.25p | 6.15p | 6.15p | 0 |
| 05/07/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 3755 |
| 02/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/06/2010 | 6.25p | 6.30p | 6.25p | 6.25p | 3300 |
| 25/06/2010 | 6.20p | 6.28p | 6.20p | 6.25p | 750 |
| 24/06/2010 | 6.05p | 6.25p | 6.05p | 6.20p | 244624 |
| 23/06/2010 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 22/06/2010 | 6.05p | 6.05p | 6.00p | 6.05p | 2050 |
| 21/06/2010 | 6.05p | 6.10p | 6.05p | 6.05p | 300 |
| 18/06/2010 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 17/06/2010 | 6.05p | 6.05p | 5.99p | 6.05p | 150650 |
| 16/06/2010 | 6.05p | 6.05p | 6.00p | 6.05p | 25000 |
| 15/06/2010 | 5.95p | 6.05p | 5.95p | 6.05p | 98760 |
| 14/06/2010 | 5.80p | 5.98p | 5.80p | 5.95p | 293750 |
| 11/06/2010 | 5.80p | 5.80p | 5.70p | 5.80p | 250 |
| 10/06/2010 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 09/06/2010 | 5.80p | 5.80p | 5.70p | 5.80p | 6900 |
| 08/06/2010 | 5.85p | 5.85p | 5.80p | 5.80p | 1000 |
| 07/06/2010 | 5.85p | 5.85p | 5.69p | 5.85p | 2250 |
| 04/06/2010 | 5.97p | 5.97p | 5.75p | 5.85p | 3250 |
| 03/06/2010 | 5.97p | 5.97p | 5.95p | 5.97p | 500 |
| 02/06/2010 | 6.00p | 6.00p | 5.95p | 5.97p | 1500 |
| 01/06/2010 | 6.03p | 6.03p | 5.95p | 6.00p | 3000 |
| 28/05/2010 | 6.03p | 6.03p | 6.00p | 6.03p | 4000 |
| 27/05/2010 | 6.05p | 6.05p | 6.03p | 6.03p | 0 |
| 26/05/2010 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 25/05/2010 | 6.10p | 6.10p | 6.05p | 6.05p | 500 |
| 24/05/2010 | 6.20p | 6.22p | 6.10p | 6.10p | 600 |
| 21/05/2010 | 6.30p | 6.30p | 6.15p | 6.20p | 3423 |
| 20/05/2010 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 19/05/2010 | 6.32p | 6.32p | 6.30p | 6.30p | 0 |
| 18/05/2010 | 6.32p | 6.32p | 6.30p | 6.32p | 260 |
| 17/05/2010 | 6.32p | 6.35p | 6.30p | 6.32p | 15000 |
| 14/05/2010 | 6.32p | 6.32p | 6.32p | 6.32p | 0 |
| 13/05/2010 | 6.38p | 6.38p | 6.30p | 6.32p | 0 |
| 12/05/2010 | 6.47p | 6.47p | 6.38p | 6.38p | 0 |
| 11/05/2010 | 6.47p | 6.47p | 6.40p | 6.47p | 1500 |
| 10/05/2010 | 6.63p | 6.63p | 6.47p | 6.47p | 1000 |
| 07/05/2010 | 6.60p | 6.63p | 6.60p | 6.63p | 220 |
| 06/05/2010 | 6.75p | 6.75p | 6.55p | 6.65p | 2500 |
| 05/05/2010 | 6.75p | 6.77p | 6.75p | 6.75p | 1050 |
| 04/05/2010 | 6.90p | 6.91p | 6.70p | 6.75p | 8440 |
| 30/04/2010 | 6.90p | 6.94p | 6.85p | 6.90p | 1851 |
| 29/04/2010 | 6.95p | 6.95p | 6.90p | 6.90p | 0 |
| 28/04/2010 | 6.95p | 6.99p | 6.95p | 6.95p | 4304 |
| 27/04/2010 | 7.00p | 7.01p | 6.95p | 6.95p | 1000 |
| 26/04/2010 | 7.00p | 7.03p | 6.92p | 7.00p | 42000 |
| 23/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 2000 |
| 22/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/04/2010 | 7.03p | 7.05p | 7.00p | 7.00p | 315 |
| 20/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 2500 |
| 19/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 220 |
| 16/04/2010 | 7.00p | 7.05p | 7.00p | 7.00p | 104 |
| 15/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 1300 |
| 14/04/2010 | 6.97p | 7.00p | 6.96p | 7.00p | 100 |
| 13/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/04/2010 | 7.00p | 7.03p | 7.00p | 7.00p | 500 |
| 09/04/2010 | 6.97p | 7.00p | 6.97p | 7.00p | 0 |
| 08/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2010 | 6.97p | 7.03p | 6.97p | 7.00p | 0 |
| 06/04/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 01/04/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 44310 |
| 31/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 11215 |
| 30/03/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 29/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 18000 |
| 26/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 625 |
| 25/03/2010 | 6.97p | 6.99p | 6.95p | 6.97p | 3700 |
| 24/03/2010 | 6.97p | 7.02p | 6.97p | 6.97p | 3181 |
| 23/03/2010 | 6.97p | 7.01p | 6.97p | 6.97p | 800 |
| 22/03/2010 | 6.97p | 7.00p | 6.97p | 6.97p | 10000 |
| 19/03/2010 | 6.95p | 6.98p | 6.95p | 6.95p | 9850 |
| 18/03/2010 | 6.95p | 6.97p | 6.95p | 6.95p | 500 |
| 17/03/2010 | 6.95p | 6.98p | 6.95p | 6.95p | 426 |
| 16/03/2010 | 6.95p | 7.00p | 6.95p | 6.95p | 6000 |
| 15/03/2010 | 6.93p | 6.97p | 6.93p | 6.95p | 600 |
| 12/03/2010 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 11/03/2010 | 6.93p | 6.97p | 6.91p | 6.93p | 3485 |
*Close Price adjusted for both dividends and splits