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 |
|---|---|---|---|---|---|
| 15/03/2012 | 230.00p | 230.00p | 212.50p | 230.00p | 0 |
| 14/03/2012 | 212.50p | 230.00p | 212.50p | 230.00p | 2167 |
| 13/03/2012 | 225.00p | 225.00p | 200.00p | 212.50p | 3093 |
| 12/03/2012 | 225.00p | 225.00p | 200.00p | 225.00p | 1939 |
| 09/03/2012 | 225.00p | 225.00p | 200.00p | 225.00p | 2882 |
| 08/03/2012 | 225.00p | 225.00p | 201.00p | 225.00p | 0 |
| 07/03/2012 | 225.00p | 225.00p | 201.00p | 225.00p | 250 |
| 06/03/2012 | 225.00p | 225.00p | 225.00p | 225.00p | 250 |
| 05/03/2012 | 225.00p | 225.50p | 201.00p | 225.00p | 749 |
| 02/03/2012 | 225.00p | 226.00p | 225.00p | 225.00p | 63 |
| 01/03/2012 | 225.00p | 227.00p | 225.00p | 225.00p | 990 |
| 29/02/2012 | 212.50p | 230.00p | 212.50p | 225.00p | 1352 |
| 28/02/2012 | 237.50p | 237.50p | 208.24p | 212.50p | 1811 |
| 27/02/2012 | 237.50p | 237.50p | 233.00p | 237.50p | 673 |
| 24/02/2012 | 237.50p | 237.50p | 225.00p | 237.50p | 2900 |
| 23/02/2012 | 250.00p | 250.00p | 225.00p | 237.50p | 1256 |
| 22/02/2012 | 250.00p | 250.00p | 240.00p | 250.00p | 475 |
| 21/02/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 2814 |
| 20/02/2012 | 250.00p | 250.00p | 225.00p | 250.00p | 629 |
| 17/02/2012 | 262.50p | 263.00p | 210.00p | 250.00p | 3206 |
| 16/02/2012 | 262.50p | 265.00p | 250.00p | 262.50p | 0 |
| 15/02/2012 | 262.50p | 265.00p | 250.00p | 262.50p | 735 |
| 14/02/2012 | 262.50p | 262.50p | 250.00p | 262.50p | 1538 |
| 13/02/2012 | 262.50p | 265.00p | 262.50p | 262.50p | 3108 |
| 10/02/2012 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 09/02/2012 | 262.50p | 262.50p | 250.00p | 262.50p | 250 |
| 08/02/2012 | 275.00p | 275.00p | 238.18p | 262.50p | 1475 |
| 07/02/2012 | 275.00p | 275.00p | 264.00p | 275.00p | 0 |
| 06/02/2012 | 275.00p | 275.00p | 264.00p | 275.00p | 0 |
| 03/02/2012 | 275.00p | 275.00p | 264.00p | 275.00p | 0 |
| 02/02/2012 | 275.00p | 275.00p | 264.00p | 275.00p | 50 |
| 01/02/2012 | 275.00p | 285.00p | 251.00p | 275.00p | 758 |
| 31/01/2012 | 275.00p | 275.00p | 264.00p | 275.00p | 0 |
| 30/01/2012 | 275.00p | 275.00p | 264.00p | 275.00p | 34 |
| 27/01/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 766 |
| 26/01/2012 | 275.00p | 275.00p | 251.00p | 275.00p | 111 |
| 25/01/2012 | 275.00p | 275.00p | 251.00p | 275.00p | 230 |
| 24/01/2012 | 275.00p | 277.90p | 251.00p | 275.00p | 1698 |
| 23/01/2012 | 275.00p | 279.75p | 250.00p | 275.00p | 4518 |
| 20/01/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 2238 |
| 19/01/2012 | 275.00p | 275.00p | 260.00p | 275.00p | 2293 |
| 18/01/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 5925 |
| 17/01/2012 | 287.50p | 287.50p | 252.00p | 275.00p | 3098 |
| 16/01/2012 | 262.50p | 262.50p | 252.00p | 262.50p | 279 |
| 13/01/2012 | 262.50p | 262.50p | 250.00p | 262.50p | 977 |
| 12/01/2012 | 250.00p | 262.50p | 250.00p | 262.50p | 3315 |
| 11/01/2012 | 250.00p | 258.00p | 250.00p | 250.00p | 241 |
| 10/01/2012 | 250.00p | 250.00p | 227.00p | 250.00p | 0 |
| 09/01/2012 | 250.00p | 250.00p | 227.00p | 250.00p | 256 |
| 06/01/2012 | 250.00p | 250.00p | 242.00p | 250.00p | 500 |
| 05/01/2012 | 237.50p | 250.00p | 226.25p | 250.00p | 2598 |
| 04/01/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 2258 |
| 03/01/2012 | 237.50p | 242.25p | 231.00p | 237.50p | 2178 |
| 30/12/2011 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 29/12/2011 | 237.50p | 237.50p | 225.00p | 237.50p | 173 |
| 28/12/2011 | 237.50p | 237.50p | 227.00p | 237.50p | 100 |
| 23/12/2011 | 237.50p | 241.25p | 237.50p | 237.50p | 117 |
| 22/12/2011 | 237.50p | 241.25p | 230.00p | 237.50p | 2319 |
| 21/12/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 979 |
| 20/12/2011 | 250.00p | 262.50p | 237.50p | 237.50p | 0 |
| 19/12/2011 | 262.50p | 262.50p | 243.30p | 250.00p | 40 |
| 16/12/2011 | 262.50p | 262.50p | 225.00p | 262.50p | 1500 |
| 15/12/2011 | 262.50p | 262.50p | 250.50p | 262.50p | 0 |
| 14/12/2011 | 262.50p | 262.50p | 250.50p | 262.50p | 280 |
| 13/12/2011 | 262.50p | 262.50p | 250.00p | 262.50p | 149 |
| 12/12/2011 | 262.50p | 262.50p | 250.50p | 262.50p | 0 |
| 09/12/2011 | 262.50p | 262.50p | 250.50p | 262.50p | 591 |
| 08/12/2011 | 262.50p | 262.50p | 250.90p | 262.50p | 391 |
| 07/12/2011 | 262.50p | 262.50p | 251.00p | 262.50p | 102 |
| 06/12/2011 | 262.50p | 262.50p | 220.00p | 262.50p | 1747 |
| 05/12/2011 | 262.50p | 262.50p | 250.00p | 262.50p | 2646 |
| 02/12/2011 | 262.50p | 262.50p | 210.00p | 262.50p | 3471 |
| 01/12/2011 | 262.50p | 262.50p | 250.00p | 262.50p | 619 |
| 30/11/2011 | 287.50p | 287.50p | 250.00p | 262.50p | 2274 |
| 29/11/2011 | 287.50p | 287.50p | 275.00p | 287.50p | 380 |
| 28/11/2011 | 300.00p | 300.00p | 265.60p | 287.50p | 1456 |
| 25/11/2011 | 312.50p | 312.50p | 300.00p | 312.50p | 628 |
| 24/11/2011 | 287.50p | 312.50p | 287.50p | 312.50p | 2765 |
| 23/11/2011 | 287.50p | 293.80p | 287.50p | 287.50p | 13 |
| 22/11/2011 | 275.00p | 287.50p | 260.00p | 287.50p | 1262 |
| 21/11/2011 | 312.50p | 312.50p | 255.00p | 275.00p | 500 |
| 18/11/2011 | 312.50p | 312.50p | 300.00p | 312.50p | 1480 |
| 17/11/2011 | 312.50p | 320.00p | 300.00p | 312.50p | 1511 |
| 16/11/2011 | 312.50p | 319.70p | 300.00p | 312.50p | 1600 |
| 15/11/2011 | 312.50p | 319.74p | 300.00p | 312.50p | 494 |
| 14/11/2011 | 312.50p | 312.50p | 275.00p | 312.50p | 1258 |
| 11/11/2011 | 312.50p | 320.00p | 300.00p | 312.50p | 630 |
| 10/11/2011 | 312.50p | 312.50p | 301.25p | 312.50p | 20 |
| 09/11/2011 | 312.50p | 312.50p | 301.30p | 312.50p | 500 |
| 08/11/2011 | 350.00p | 350.00p | 300.00p | 312.50p | 2168 |
| 07/11/2011 | 350.00p | 350.00p | 330.00p | 350.00p | 50 |
| 04/11/2011 | 350.00p | 362.50p | 300.00p | 362.50p | 500 |
| 03/11/2011 | 350.00p | 350.00p | 326.00p | 350.00p | 270 |
| 02/11/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 0 |
| 01/11/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 477 |
| 31/10/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 0 |
| 28/10/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 1290 |
| 27/10/2011 | 325.00p | 350.00p | 325.00p | 350.00p | 314 |
| 26/10/2011 | 362.50p | 362.50p | 300.00p | 325.00p | 2562 |
| 25/10/2011 | 375.00p | 375.00p | 355.00p | 362.50p | 1751 |
| 24/10/2011 | 375.00p | 375.00p | 362.00p | 375.00p | 0 |
| 21/10/2011 | 375.00p | 375.00p | 362.00p | 375.00p | 0 |
| 20/10/2011 | 362.50p | 375.00p | 362.00p | 375.00p | 15 |
| 19/10/2011 | 362.50p | 364.00p | 362.50p | 362.50p | 150 |
| 18/10/2011 | 375.00p | 375.00p | 325.00p | 362.50p | 1306 |
| 17/10/2011 | 387.50p | 387.50p | 350.00p | 375.00p | 1030 |
| 14/10/2011 | 400.00p | 400.00p | 375.00p | 387.50p | 670 |
| 13/10/2011 | 425.00p | 425.00p | 386.70p | 400.00p | 7218 |
| 12/10/2011 | 400.00p | 412.50p | 380.00p | 412.50p | 2119 |
| 11/10/2011 | 387.50p | 410.00p | 362.00p | 400.00p | 391 |
| 10/10/2011 | 375.00p | 406.24p | 353.75p | 387.50p | 3850 |
| 07/10/2011 | 375.00p | 375.00p | 360.00p | 360.00p | 360 |
| 06/10/2011 | 400.00p | 400.00p | 350.00p | 375.00p | 440 |
| 05/10/2011 | 337.50p | 366.70p | 337.50p | 350.00p | 1455 |
| 04/10/2011 | 362.50p | 362.50p | 335.00p | 337.50p | 474 |
| 03/10/2011 | 387.50p | 387.50p | 350.00p | 362.50p | 553 |
| 30/09/2011 | 387.50p | 390.00p | 362.50p | 387.50p | 0 |
| 29/09/2011 | 362.50p | 390.00p | 362.50p | 387.50p | 138 |
| 28/09/2011 | 412.50p | 412.50p | 329.50p | 362.50p | 5986 |
| 27/09/2011 | 375.00p | 390.00p | 375.00p | 375.00p | 617 |
| 26/09/2011 | 375.00p | 392.50p | 362.50p | 375.00p | 1408 |
| 23/09/2011 | 375.00p | 408.88p | 360.00p | 375.00p | 10911 |
| 22/09/2011 | 375.00p | 386.50p | 375.00p | 375.00p | 532 |
| 21/09/2011 | 375.00p | 400.00p | 375.00p | 375.00p | 5660 |
| 20/09/2011 | 387.50p | 427.50p | 362.50p | 375.00p | 17935 |
| 19/09/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 12 |
| 16/09/2011 | 375.00p | 375.00p | 351.00p | 375.00p | 23 |
| 15/09/2011 | 375.00p | 394.00p | 350.00p | 375.00p | 6424 |
| 14/09/2011 | 362.50p | 457.50p | 325.00p | 375.00p | 18268 |
| 13/09/2011 | 325.00p | 337.50p | 310.00p | 325.00p | 3110 |
| 12/09/2011 | 325.00p | 325.00p | 310.00p | 325.00p | 3000 |
| 09/09/2011 | 325.00p | 344.00p | 300.00p | 325.00p | 775 |
| 08/09/2011 | 325.00p | 344.00p | 300.00p | 325.00p | 778 |
| 07/09/2011 | 325.00p | 345.00p | 312.50p | 325.00p | 291 |
| 06/09/2011 | 337.50p | 364.85p | 312.50p | 325.00p | 1943 |
| 05/09/2011 | 350.00p | 400.00p | 300.00p | 337.50p | 4704 |
| 02/09/2011 | 287.50p | 325.00p | 287.50p | 300.00p | 721 |
| 01/09/2011 | 287.50p | 300.00p | 287.50p | 287.50p | 189 |
| 31/08/2011 | 275.00p | 287.50p | 275.00p | 287.50p | 0 |
| 30/08/2011 | 275.00p | 287.50p | 275.00p | 275.00p | 0 |
| 26/08/2011 | 275.00p | 287.50p | 275.00p | 275.00p | 0 |
| 25/08/2011 | 275.00p | 287.50p | 275.00p | 275.00p | 0 |
| 24/08/2011 | 275.00p | 287.50p | 275.00p | 275.00p | 133 |
| 23/08/2011 | 300.00p | 300.00p | 250.00p | 275.00p | 2170 |
| 22/08/2011 | 300.00p | 310.00p | 300.00p | 300.00p | 200 |
| 19/08/2011 | 300.00p | 300.00p | 271.07p | 300.00p | 825 |
| 18/08/2011 | 275.00p | 300.00p | 260.00p | 300.00p | 9400 |
| 17/08/2011 | 275.00p | 275.00p | 260.00p | 275.00p | 2784 |
| 16/08/2011 | 275.00p | 275.00p | 250.00p | 275.00p | 3864 |
| 15/08/2011 | 300.00p | 300.00p | 250.00p | 275.00p | 1100 |
| 12/08/2011 | 300.00p | 300.00p | 225.00p | 300.00p | 1655 |
| 11/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/08/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/08/2011 | 300.00p | 331.00p | 250.00p | 300.00p | 0 |
| 05/08/2011 | 350.00p | 350.00p | 250.00p | 300.00p | 2991 |
| 04/08/2011 | 350.00p | 375.00p | 350.00p | 350.00p | 0 |
| 03/08/2011 | 362.50p | 375.00p | 350.00p | 350.00p | 670 |
| 02/08/2011 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 01/08/2011 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 29/07/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 0 |
| 28/07/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 0 |
| 27/07/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 0 |
| 26/07/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 0 |
| 25/07/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 0 |
| 22/07/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 0 |
| 21/07/2011 | 375.00p | 375.00p | 350.00p | 362.50p | 1350 |
| 20/07/2011 | 387.50p | 387.50p | 350.00p | 375.00p | 2100 |
| 19/07/2011 | 387.50p | 387.50p | 376.00p | 387.50p | 75 |
| 18/07/2011 | 387.50p | 425.00p | 378.00p | 387.50p | 0 |
| 15/07/2011 | 387.50p | 425.00p | 378.00p | 387.50p | 0 |
| 14/07/2011 | 387.50p | 400.00p | 377.50p | 387.50p | 9150 |
| 13/07/2011 | 387.50p | 387.50p | 377.50p | 387.50p | 200 |
| 12/07/2011 | 387.50p | 387.50p | 375.00p | 387.50p | 509 |
| 11/07/2011 | 387.50p | 387.50p | 377.50p | 387.50p | 0 |
| 08/07/2011 | 387.50p | 387.50p | 377.50p | 387.50p | 77 |
| 07/07/2011 | 387.50p | 387.50p | 377.50p | 387.50p | 262 |
| 06/07/2011 | 387.50p | 387.50p | 377.50p | 387.50p | 657 |
| 05/07/2011 | 425.00p | 425.00p | 387.50p | 387.50p | 170 |
| 04/07/2011 | 425.00p | 425.00p | 400.00p | 425.00p | 1050 |
| 01/07/2011 | 425.00p | 425.00p | 400.10p | 425.00p | 230 |
| 30/06/2011 | 425.00p | 425.00p | 375.00p | 425.00p | 468 |
| 29/06/2011 | 425.00p | 425.00p | 375.00p | 425.00p | 2169 |
| 28/06/2011 | 425.00p | 425.00p | 375.00p | 425.00p | 2198 |
| 27/06/2011 | 425.00p | 425.00p | 387.50p | 425.00p | 500 |
| 24/06/2011 | 387.50p | 387.50p | 378.00p | 387.50p | 0 |
| 23/06/2011 | 387.50p | 387.50p | 378.00p | 387.50p | 0 |
| 22/06/2011 | 387.50p | 387.50p | 378.00p | 387.50p | 1000 |
| 21/06/2011 | 387.50p | 387.50p | 350.00p | 387.50p | 0 |
| 20/06/2011 | 387.50p | 387.50p | 350.00p | 387.50p | 1604 |
| 17/06/2011 | 387.50p | 387.50p | 376.50p | 387.50p | 0 |
| 16/06/2011 | 387.50p | 387.50p | 376.50p | 387.50p | 22 |
| 15/06/2011 | 387.50p | 387.50p | 380.00p | 387.50p | 0 |
| 14/06/2011 | 387.50p | 387.50p | 380.00p | 387.50p | 261 |
| 13/06/2011 | 375.00p | 387.50p | 350.00p | 387.50p | 1175 |
| 10/06/2011 | 375.00p | 376.00p | 369.00p | 375.00p | 1150 |
| 09/06/2011 | 375.00p | 376.00p | 370.00p | 375.00p | 0 |
| 08/06/2011 | 375.00p | 376.00p | 370.00p | 375.00p | 0 |
| 07/06/2011 | 375.00p | 376.00p | 370.00p | 375.00p | 175 |
| 06/06/2011 | 375.00p | 377.00p | 375.00p | 375.00p | 13 |
*Close Price adjusted for both dividends and splits