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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2013 | 3.25p | 3.38p | 3.05p | 3.25p | 0 |
| 04/02/2013 | 3.38p | 3.38p | 3.05p | 3.25p | 15843 |
| 01/02/2013 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 31/01/2013 | 3.38p | 3.38p | 3.00p | 3.25p | 248100 |
| 30/01/2013 | 3.50p | 3.55p | 3.25p | 3.38p | 1169361 |
| 29/01/2013 | 2.88p | 3.25p | 2.75p | 3.25p | 1461755 |
| 28/01/2013 | 2.38p | 2.98p | 2.35p | 2.67p | 2210182 |
| 25/01/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 24/01/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 86364 |
| 23/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 22/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 21/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 18/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 17/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 16/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 15/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 14/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 11/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 10/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 09/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 0 |
| 08/01/2013 | 2.38p | 2.43p | 2.38p | 2.38p | 6105 |
| 07/01/2013 | 2.38p | 2.50p | 2.38p | 2.38p | 400000 |
| 04/01/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 0 |
| 03/01/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 108000 |
| 02/01/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 31/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 28/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 27/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 580000 |
| 24/12/2012 | 2.63p | 2.63p | 2.00p | 2.38p | 55000 |
| 21/12/2012 | 3.13p | 3.13p | 2.00p | 2.63p | 1202304 |
| 20/12/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 20256 |
| 19/12/2012 | 3.38p | 3.38p | 3.25p | 3.25p | 27100 |
| 18/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 17/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 14/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 33000 |
| 13/12/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 25000 |
| 12/12/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 11/12/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 10/12/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 23500 |
| 07/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 06/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 05/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 04/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 03/12/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 30/11/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 29/11/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 0 |
| 28/11/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 10000 |
| 27/11/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 26/11/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 23/11/2012 | 3.38p | 3.38p | 3.30p | 3.38p | 3781 |
| 22/11/2012 | 3.38p | 3.40p | 3.25p | 3.38p | 92000 |
| 21/11/2012 | 3.38p | 3.88p | 3.25p | 3.38p | 0 |
| 20/11/2012 | 3.88p | 3.88p | 3.25p | 3.38p | 350000 |
| 19/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 600000 |
| 16/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 15/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 14/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 800000 |
| 13/11/2012 | 4.00p | 4.05p | 4.00p | 4.00p | 600000 |
| 12/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 09/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 08/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 14000 |
| 07/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 7000 |
| 06/11/2012 | 4.00p | 4.00p | 3.78p | 4.00p | 46882 |
| 05/11/2012 | 4.00p | 4.00p | 3.50p | 4.00p | 47000 |
| 02/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 01/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 31/10/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 30/10/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 29/10/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 20000 |
| 26/10/2012 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 25/10/2012 | 4.00p | 4.00p | 3.90p | 4.00p | 1000 |
| 24/10/2012 | 4.00p | 4.00p | 3.93p | 4.00p | 0 |
| 23/10/2012 | 4.00p | 4.00p | 3.93p | 4.00p | 68000 |
| 22/10/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 19/10/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 18/10/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 17/10/2012 | 3.63p | 4.00p | 3.63p | 4.00p | 90000 |
| 16/10/2012 | 5.00p | 5.00p | 3.38p | 3.63p | 864971 |
| 15/10/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 11500 |
| 12/10/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 500000 |
| 11/10/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 10/10/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 30000 |
| 09/10/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 17822 |
| 08/10/2012 | 5.00p | 5.00p | 4.50p | 5.00p | 115000 |
| 05/10/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 04/10/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 03/10/2012 | 5.25p | 5.25p | 5.00p | 5.00p | 20000 |
| 02/10/2012 | 5.00p | 5.25p | 5.00p | 5.25p | 92500 |
| 01/10/2012 | 5.00p | 5.00p | 4.94p | 5.00p | 20000 |
| 28/09/2012 | 5.00p | 5.00p | 4.95p | 5.00p | 0 |
| 27/09/2012 | 5.00p | 5.00p | 4.95p | 5.00p | 5000 |
| 26/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 25/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 24/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 21/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 20/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 10000 |
| 19/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 13000 |
| 18/09/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 17/09/2012 | 4.88p | 5.00p | 4.75p | 5.00p | 58822 |
| 14/09/2012 | 4.63p | 4.65p | 4.63p | 4.63p | 160000 |
| 13/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 12/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 11/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 7000 |
| 10/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 07/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 06/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 05/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 04/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 03/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 31/08/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 28000 |
| 30/08/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 0 |
| 29/08/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 28/08/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 75000 |
| 24/08/2012 | 4.75p | 4.75p | 4.70p | 4.75p | 10000 |
| 23/08/2012 | 4.50p | 4.75p | 4.50p | 4.75p | 0 |
| 22/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 21/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 20/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 25225 |
| 17/08/2012 | 4.25p | 4.50p | 4.25p | 4.50p | 13000 |
| 16/08/2012 | 4.38p | 4.38p | 4.25p | 4.38p | 11433 |
| 15/08/2012 | 4.50p | 4.50p | 4.25p | 4.38p | 45091 |
| 14/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 8000 |
| 13/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 7000 |
| 10/08/2012 | 4.50p | 4.50p | 4.30p | 4.50p | 2325 |
| 09/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 08/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 15000 |
| 07/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 06/08/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 20000 |
| 03/08/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 02/08/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 01/08/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 31/07/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 30/07/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 27/07/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 26/07/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 64000 |
| 25/07/2012 | 5.00p | 5.00p | 4.50p | 4.63p | 34000 |
| 24/07/2012 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 23/07/2012 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 20/07/2012 | 5.13p | 5.13p | 5.00p | 5.00p | 40000 |
| 19/07/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 18/07/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 3500 |
| 17/07/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 16/07/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 43000 |
| 13/07/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 26000 |
| 12/07/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 15000 |
| 11/07/2012 | 5.13p | 5.15p | 5.13p | 5.13p | 0 |
| 10/07/2012 | 5.13p | 5.15p | 5.13p | 5.13p | 25000 |
| 09/07/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 22000 |
| 06/07/2012 | 5.00p | 5.24p | 5.00p | 5.13p | 162000 |
| 05/07/2012 | 5.00p | 5.00p | 4.52p | 5.00p | 0 |
| 04/07/2012 | 4.88p | 4.99p | 4.52p | 4.88p | 555000 |
| 03/07/2012 | 4.88p | 5.24p | 4.88p | 4.88p | 30200 |
| 02/07/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 29/06/2012 | 4.75p | 4.88p | 4.75p | 4.88p | 284788 |
| 28/06/2012 | 4.45p | 4.75p | 4.45p | 4.75p | 231099 |
| 27/06/2012 | 4.50p | 4.74p | 4.50p | 4.58p | 17109 |
| 26/06/2012 | 4.50p | 4.50p | 3.88p | 4.50p | 0 |
| 25/06/2012 | 4.25p | 4.50p | 3.88p | 4.50p | 0 |
| 22/06/2012 | 3.88p | 4.25p | 3.88p | 4.25p | 165000 |
| 21/06/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 226000 |
| 20/06/2012 | 3.88p | 4.13p | 3.50p | 3.88p | 0 |
| 19/06/2012 | 4.13p | 4.13p | 3.50p | 3.88p | 39000 |
| 18/06/2012 | 4.38p | 4.38p | 4.00p | 4.13p | 25000 |
| 15/06/2012 | 4.38p | 4.88p | 4.25p | 4.38p | 0 |
| 14/06/2012 | 4.38p | 4.88p | 4.25p | 4.38p | 0 |
| 13/06/2012 | 4.38p | 4.88p | 4.25p | 4.38p | 0 |
| 12/06/2012 | 4.88p | 4.88p | 4.25p | 4.38p | 61500 |
| 11/06/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 42500 |
| 08/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 07/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 06/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 01/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 31/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 14000 |
| 30/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 29/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 28/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 25/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 24/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 14500 |
| 23/05/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 20484 |
| 22/05/2012 | 4.88p | 4.88p | 4.80p | 4.88p | 2506 |
| 21/05/2012 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 18/05/2012 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 17/05/2012 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 16/05/2012 | 5.00p | 5.25p | 4.88p | 4.88p | 0 |
| 15/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 14/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 11/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 10/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 09/05/2012 | 5.25p | 5.25p | 5.00p | 5.00p | 148000 |
| 08/05/2012 | 5.25p | 5.25p | 5.01p | 5.25p | 8000 |
| 04/05/2012 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 03/05/2012 | 5.38p | 5.38p | 5.25p | 5.25p | 25000 |
| 02/05/2012 | 5.38p | 5.38p | 5.37p | 5.38p | 0 |
| 01/05/2012 | 5.38p | 5.38p | 5.37p | 5.38p | 900 |
| 30/04/2012 | 5.38p | 5.38p | 5.26p | 5.38p | 7000 |
| 27/04/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 26/04/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 13000 |
| 25/04/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 20500 |
| 24/04/2012 | 5.88p | 5.88p | 5.25p | 5.38p | 52000 |
| 23/04/2012 | 5.88p | 5.88p | 5.88p | 5.88p | 19000 |
*Close Price adjusted for both dividends and splits