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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Georgian Mining Corporation NPV (DI) (GEO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2013 | 70.00p | 70.00p | 67.80p | 70.00p | 0 |
| 31/12/2012 | 70.00p | 70.00p | 67.80p | 70.00p | 0 |
| 28/12/2012 | 70.00p | 70.00p | 67.80p | 70.00p | 1640 |
| 27/12/2012 | 70.00p | 70.00p | 63.20p | 70.00p | 800 |
| 24/12/2012 | 70.00p | 70.00p | 62.00p | 70.00p | 15808 |
| 21/12/2012 | 75.00p | 75.00p | 60.00p | 70.00p | 9598 |
| 20/12/2012 | 77.50p | 79.00p | 71.00p | 75.00p | 3428 |
| 19/12/2012 | 85.00p | 85.00p | 77.50p | 77.50p | 1649 |
| 18/12/2012 | 87.50p | 87.50p | 80.00p | 85.00p | 1366 |
| 17/12/2012 | 87.50p | 87.50p | 85.00p | 87.50p | 1950 |
| 14/12/2012 | 92.50p | 92.50p | 80.00p | 87.50p | 11500 |
| 13/12/2012 | 87.50p | 92.50p | 87.00p | 92.50p | 4660 |
| 12/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 11/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 10/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 07/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 500 |
| 06/12/2012 | 87.50p | 87.50p | 85.00p | 87.50p | 2184 |
| 05/12/2012 | 92.50p | 92.50p | 75.00p | 87.50p | 20553 |
| 04/12/2012 | 92.50p | 92.50p | 85.00p | 92.50p | 2042 |
| 03/12/2012 | 92.50p | 92.50p | 85.10p | 92.50p | 572 |
| 30/11/2012 | 92.50p | 92.50p | 85.10p | 92.50p | 983 |
| 29/11/2012 | 92.50p | 92.50p | 85.10p | 92.50p | 0 |
| 28/11/2012 | 92.50p | 92.50p | 85.10p | 92.50p | 1400 |
| 27/11/2012 | 92.50p | 92.50p | 89.50p | 92.50p | 548 |
| 26/11/2012 | 92.50p | 92.50p | 85.00p | 92.50p | 1009 |
| 23/11/2012 | 92.50p | 92.50p | 85.00p | 92.50p | 1563 |
| 22/11/2012 | 92.50p | 92.50p | 90.00p | 92.50p | 808 |
| 21/11/2012 | 92.50p | 92.50p | 86.00p | 92.50p | 1243 |
| 20/11/2012 | 97.50p | 97.50p | 84.60p | 92.50p | 5594 |
| 19/11/2012 | 97.50p | 97.50p | 85.60p | 97.50p | 0 |
| 16/11/2012 | 97.50p | 97.50p | 85.60p | 97.50p | 0 |
| 15/11/2012 | 97.50p | 97.50p | 85.60p | 97.50p | 7083 |
| 14/11/2012 | 97.50p | 97.50p | 94.00p | 97.50p | 0 |
| 13/11/2012 | 97.50p | 97.50p | 94.00p | 97.50p | 0 |
| 12/11/2012 | 97.50p | 97.50p | 94.00p | 97.50p | 50 |
| 09/11/2012 | 97.50p | 97.50p | 94.00p | 97.50p | 1145 |
| 08/11/2012 | 97.50p | 97.50p | 85.10p | 97.50p | 525 |
| 07/11/2012 | 97.50p | 97.50p | 85.10p | 97.50p | 3116 |
| 06/11/2012 | 97.50p | 100.00p | 97.50p | 97.50p | 2006 |
| 05/11/2012 | 97.50p | 120.00p | 90.00p | 97.50p | 7411 |
| 02/11/2012 | 97.50p | 102.00p | 90.10p | 97.50p | 4622 |
| 01/11/2012 | 100.00p | 103.89p | 90.00p | 97.50p | 7209 |
| 31/10/2012 | 90.00p | 90.00p | 80.00p | 83.00p | 3703 |
| 30/10/2012 | 90.00p | 90.00p | 80.00p | 90.00p | 0 |
| 29/10/2012 | 90.00p | 90.00p | 80.00p | 90.00p | 511 |
| 26/10/2012 | 100.00p | 100.00p | 90.00p | 90.00p | 2297 |
| 25/10/2012 | 100.00p | 100.00p | 88.00p | 100.00p | 2197 |
| 24/10/2012 | 95.00p | 100.00p | 93.40p | 100.00p | 1000 |
| 23/10/2012 | 95.00p | 100.00p | 93.50p | 95.00p | 0 |
| 22/10/2012 | 100.00p | 100.00p | 93.50p | 95.00p | 8999 |
| 19/10/2012 | 100.00p | 100.00p | 94.50p | 100.00p | 550 |
| 18/10/2012 | 100.00p | 100.00p | 90.00p | 100.00p | 13011 |
| 17/10/2012 | 110.00p | 110.00p | 90.00p | 90.00p | 4100 |
| 16/10/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 15/10/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 12/10/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 11/10/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 20 |
| 10/10/2012 | 110.00p | 110.00p | 103.00p | 110.00p | 4076 |
| 09/10/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 08/10/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 3424 |
| 05/10/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 740 |
| 04/10/2012 | 112.50p | 112.50p | 100.00p | 110.00p | 788 |
| 03/10/2012 | 112.50p | 120.00p | 100.00p | 120.00p | 3000 |
| 02/10/2012 | 112.50p | 112.50p | 100.00p | 112.50p | 4057 |
| 01/10/2012 | 112.50p | 112.50p | 104.00p | 112.50p | 1040 |
| 28/09/2012 | 112.50p | 112.50p | 100.00p | 112.50p | 16151 |
| 27/09/2012 | 112.50p | 113.00p | 101.00p | 112.50p | 3559 |
| 26/09/2012 | 112.50p | 113.00p | 102.00p | 112.50p | 1528 |
| 25/09/2012 | 112.50p | 113.00p | 112.50p | 112.50p | 1280 |
| 24/09/2012 | 112.50p | 115.00p | 102.00p | 112.50p | 10089 |
| 21/09/2012 | 112.50p | 117.00p | 112.50p | 112.50p | 1090 |
| 20/09/2012 | 112.50p | 114.00p | 102.00p | 112.50p | 5430 |
| 19/09/2012 | 112.50p | 113.40p | 102.00p | 112.50p | 1797 |
| 18/09/2012 | 112.50p | 114.00p | 112.50p | 112.50p | 500 |
| 17/09/2012 | 112.50p | 115.00p | 100.00p | 112.50p | 19027 |
| 14/09/2012 | 112.50p | 112.50p | 100.00p | 112.50p | 3797 |
| 13/09/2012 | 112.50p | 112.50p | 100.00p | 112.50p | 44927 |
| 12/09/2012 | 112.50p | 112.50p | 102.10p | 112.50p | 2218 |
| 11/09/2012 | 112.50p | 112.50p | 107.50p | 112.50p | 7298 |
| 10/09/2012 | 112.50p | 112.50p | 99.92p | 112.50p | 3079 |
| 07/09/2012 | 107.50p | 107.50p | 98.80p | 107.50p | 0 |
| 06/09/2012 | 107.50p | 107.50p | 98.80p | 107.50p | 0 |
| 05/09/2012 | 107.50p | 107.50p | 98.80p | 107.50p | 2085 |
| 04/09/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 6677 |
| 03/09/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 15750 |
| 31/08/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 25000 |
| 30/08/2012 | 112.50p | 112.50p | 100.00p | 107.50p | 23586 |
| 29/08/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 1273 |
| 28/08/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 5841 |
| 24/08/2012 | 107.50p | 107.50p | 100.00p | 103.00p | 6950 |
| 23/08/2012 | 107.50p | 107.50p | 100.10p | 107.50p | 2121 |
| 22/08/2012 | 107.50p | 107.50p | 100.10p | 107.50p | 83 |
| 21/08/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 15462 |
| 20/08/2012 | 107.50p | 107.50p | 104.50p | 107.50p | 662 |
| 17/08/2012 | 107.50p | 107.50p | 100.00p | 107.50p | 11000 |
| 16/08/2012 | 107.50p | 107.50p | 101.00p | 107.50p | 8205 |
| 15/08/2012 | 107.50p | 112.50p | 101.25p | 107.50p | 0 |
| 14/08/2012 | 112.50p | 112.50p | 101.25p | 107.50p | 6864 |
| 13/08/2012 | 112.50p | 112.50p | 106.50p | 112.50p | 584 |
| 10/08/2012 | 112.50p | 112.50p | 106.00p | 112.50p | 0 |
| 09/08/2012 | 112.50p | 112.50p | 106.00p | 112.50p | 505 |
| 08/08/2012 | 112.50p | 115.00p | 100.10p | 112.50p | 0 |
| 07/08/2012 | 105.00p | 115.00p | 100.10p | 115.00p | 20000 |
| 06/08/2012 | 105.00p | 105.00p | 100.10p | 105.00p | 193 |
| 03/08/2012 | 105.00p | 105.00p | 103.00p | 105.00p | 250 |
| 02/08/2012 | 105.00p | 105.00p | 103.00p | 105.00p | 40 |
| 01/08/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 31/07/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 2719 |
| 30/07/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 5000 |
| 27/07/2012 | 105.00p | 105.00p | 100.10p | 105.00p | 3975 |
| 26/07/2012 | 112.50p | 112.50p | 100.00p | 105.00p | 6768 |
| 25/07/2012 | 112.50p | 112.50p | 107.00p | 112.50p | 500 |
| 24/07/2012 | 112.50p | 112.50p | 100.20p | 112.50p | 8781 |
| 23/07/2012 | 115.00p | 115.00p | 100.20p | 112.50p | 9020 |
| 20/07/2012 | 115.00p | 115.00p | 105.80p | 115.00p | 4038 |
| 19/07/2012 | 115.00p | 124.00p | 106.00p | 115.00p | 4648 |
| 18/07/2012 | 117.50p | 129.00p | 107.00p | 115.00p | 10332 |
| 17/07/2012 | 102.50p | 105.00p | 95.80p | 105.00p | 3262 |
| 16/07/2012 | 107.50p | 114.00p | 100.75p | 102.50p | 5027 |
| 13/07/2012 | 107.50p | 107.50p | 100.75p | 107.50p | 549 |
| 12/07/2012 | 107.50p | 114.00p | 100.75p | 107.50p | 16217 |
| 11/07/2012 | 107.50p | 114.00p | 105.90p | 107.50p | 26799 |
| 10/07/2012 | 107.50p | 114.00p | 106.30p | 107.50p | 30213 |
| 09/07/2012 | 107.50p | 114.00p | 107.00p | 107.50p | 47304 |
| 06/07/2012 | 107.50p | 114.00p | 105.00p | 107.50p | 3200 |
| 05/07/2012 | 110.00p | 110.00p | 104.50p | 107.50p | 3184 |
| 04/07/2012 | 117.50p | 124.00p | 105.00p | 110.00p | 27428 |
| 03/07/2012 | 117.50p | 124.90p | 105.00p | 117.50p | 55853 |
| 02/07/2012 | 117.50p | 127.00p | 110.00p | 117.50p | 41237 |
| 29/06/2012 | 115.00p | 124.90p | 110.00p | 117.50p | 47202 |
| 28/06/2012 | 187.50p | 187.50p | 90.10p | 115.00p | 39703 |
| 27/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 0 |
| 26/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 0 |
| 25/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 1421 |
| 22/06/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 100 |
| 21/06/2012 | 187.50p | 187.50p | 182.25p | 187.50p | 0 |
| 20/06/2012 | 187.50p | 187.50p | 182.25p | 187.50p | 100 |
| 19/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 0 |
| 18/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 31 |
| 15/06/2012 | 187.50p | 193.75p | 187.50p | 187.50p | 200 |
| 14/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 0 |
| 13/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 680 |
| 12/06/2012 | 187.50p | 187.50p | 175.00p | 187.50p | 500 |
| 11/06/2012 | 187.50p | 187.50p | 187.25p | 187.50p | 1000 |
| 08/06/2012 | 200.00p | 200.00p | 170.00p | 187.50p | 1100 |
| 07/06/2012 | 200.00p | 200.00p | 178.00p | 200.00p | 200 |
| 06/06/2012 | 200.00p | 200.00p | 178.00p | 200.00p | 715 |
| 01/06/2012 | 200.00p | 200.00p | 175.00p | 200.00p | 4085 |
| 31/05/2012 | 200.00p | 200.00p | 181.50p | 200.00p | 72 |
| 30/05/2012 | 200.00p | 200.00p | 187.50p | 200.00p | 0 |
| 29/05/2012 | 187.50p | 200.00p | 187.50p | 200.00p | 309 |
| 28/05/2012 | 187.50p | 193.75p | 178.00p | 187.50p | 0 |
| 25/05/2012 | 187.50p | 193.75p | 178.00p | 187.50p | 0 |
| 24/05/2012 | 187.50p | 193.75p | 178.00p | 187.50p | 1519 |
| 23/05/2012 | 187.50p | 193.75p | 178.00p | 187.50p | 518 |
| 22/05/2012 | 187.50p | 189.00p | 175.00p | 187.50p | 1861 |
| 21/05/2012 | 187.50p | 200.00p | 187.00p | 187.50p | 0 |
| 18/05/2012 | 200.00p | 200.00p | 187.00p | 187.50p | 261 |
| 17/05/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 2450 |
| 16/05/2012 | 212.50p | 212.50p | 175.00p | 200.00p | 1099 |
| 15/05/2012 | 225.00p | 225.00p | 200.00p | 212.50p | 2722 |
| 14/05/2012 | 225.00p | 225.00p | 200.50p | 225.00p | 0 |
| 11/05/2012 | 225.00p | 225.00p | 200.50p | 225.00p | 500 |
| 10/05/2012 | 225.00p | 225.00p | 203.00p | 225.00p | 655 |
| 09/05/2012 | 225.00p | 228.00p | 200.00p | 225.00p | 0 |
| 08/05/2012 | 225.00p | 228.00p | 200.00p | 225.00p | 0 |
| 04/05/2012 | 225.00p | 228.00p | 200.00p | 225.00p | 3108 |
| 03/05/2012 | 225.00p | 228.00p | 211.00p | 225.00p | 311 |
| 02/05/2012 | 225.00p | 232.00p | 211.00p | 225.00p | 1199 |
| 01/05/2012 | 225.00p | 229.00p | 211.00p | 225.00p | 18167 |
| 30/04/2012 | 225.00p | 225.00p | 211.00p | 225.00p | 206 |
| 27/04/2012 | 225.00p | 235.00p | 207.50p | 225.00p | 4176 |
| 26/04/2012 | 225.00p | 225.00p | 211.00p | 225.00p | 159 |
| 25/04/2012 | 225.00p | 225.00p | 211.00p | 225.00p | 0 |
| 24/04/2012 | 225.00p | 225.00p | 211.00p | 225.00p | 511 |
| 23/04/2012 | 225.00p | 275.00p | 200.00p | 225.00p | 18704 |
| 20/04/2012 | 237.50p | 239.00p | 202.00p | 225.00p | 853 |
| 19/04/2012 | 212.50p | 239.75p | 212.50p | 237.50p | 849 |
| 18/04/2012 | 187.50p | 198.00p | 183.75p | 187.50p | 2000 |
| 17/04/2012 | 200.00p | 200.00p | 182.50p | 187.50p | 1300 |
| 16/04/2012 | 200.00p | 212.50p | 171.43p | 200.00p | 0 |
| 13/04/2012 | 212.50p | 212.50p | 171.43p | 200.00p | 5113 |
| 12/04/2012 | 212.50p | 212.50p | 200.00p | 212.50p | 3084 |
| 11/04/2012 | 225.00p | 225.00p | 200.00p | 212.50p | 1544 |
| 10/04/2012 | 225.00p | 225.00p | 203.00p | 225.00p | 1000 |
| 05/04/2012 | 225.00p | 225.00p | 225.00p | 225.00p | 166 |
| 04/04/2012 | 237.50p | 237.50p | 203.00p | 225.00p | 1489 |
| 03/04/2012 | 237.50p | 237.50p | 225.00p | 225.00p | 3520 |
| 02/04/2012 | 237.50p | 250.00p | 230.00p | 237.50p | 1299 |
| 30/03/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 241 |
| 29/03/2012 | 212.50p | 237.50p | 212.50p | 237.50p | 12958 |
| 28/03/2012 | 212.50p | 214.00p | 212.50p | 212.50p | 3463 |
| 27/03/2012 | 230.00p | 230.00p | 180.00p | 212.50p | 15865 |
| 26/03/2012 | 230.00p | 230.00p | 210.00p | 230.00p | 1386 |
| 23/03/2012 | 230.00p | 230.00p | 210.00p | 230.00p | 0 |
| 22/03/2012 | 230.00p | 230.00p | 210.00p | 230.00p | 0 |
| 21/03/2012 | 230.00p | 230.00p | 210.00p | 230.00p | 0 |
| 20/03/2012 | 230.00p | 230.00p | 210.00p | 230.00p | 0 |
| 19/03/2012 | 230.00p | 230.00p | 210.00p | 230.00p | 1238 |
| 16/03/2012 | 230.00p | 231.14p | 230.00p | 230.00p | 920 |
*Close Price adjusted for both dividends and splits