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 Billington Holdings (BILN) by Steve Moore in ShareProphets
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Anpario (ANP) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Add BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Intertek Group (ITRK) by Goldman Sachs
- Buy Experian (EXPN) by Goldman Sachs
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Hold BP (BP.) by Jefferies
- Buy Shell (SHEL) by Jefferies
- Buy Shell (SHEL) by Berenberg
- Hold Harbour Energy (HBR) by Peel Hunt
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 25000 |
| 10/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
| 09/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 9900 |
| 06/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 72899 |
| 05/09/2013 | 1.03p | 1.03p | 0.90p | 1.03p | 501900 |
| 04/09/2013 | 1.03p | 1.05p | 1.00p | 1.03p | 345067 |
| 03/09/2013 | 1.10p | 1.10p | 1.00p | 1.03p | 320634 |
| 02/09/2013 | 1.28p | 1.28p | 1.01p | 1.10p | 351910 |
| 30/08/2013 | 1.25p | 1.47p | 1.21p | 1.28p | 1490546 |
| 29/08/2013 | 1.55p | 2.30p | 1.05p | 1.23p | 5044373 |
| 28/08/2013 | 1.55p | 1.55p | 1.30p | 1.55p | 0 |
| 27/08/2013 | 1.53p | 1.55p | 1.30p | 1.55p | 10000 |
| 23/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 89539 |
| 22/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 0 |
| 21/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 0 |
| 20/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 139587 |
| 19/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
| 16/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 10000 |
| 15/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
| 14/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
| 13/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 41322 |
| 12/08/2013 | 1.50p | 1.53p | 1.35p | 1.53p | 125000 |
| 09/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 200000 |
| 08/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
| 07/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 143287 |
| 06/08/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 05/08/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 235927 |
| 02/08/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 01/08/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 31/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 30/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 29/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
| 26/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 40000 |
| 25/07/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 0 |
| 24/07/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 3086 |
| 23/07/2013 | 1.55p | 1.55p | 1.30p | 1.50p | 155000 |
| 22/07/2013 | 1.43p | 1.55p | 1.40p | 1.55p | 17108 |
| 19/07/2013 | 1.50p | 1.50p | 1.40p | 1.43p | 185000 |
| 18/07/2013 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 17/07/2013 | 1.50p | 1.50p | 1.40p | 1.50p | 192920 |
| 16/07/2013 | 1.50p | 1.50p | 1.40p | 1.40p | 190000 |
| 15/07/2013 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 12/07/2013 | 1.50p | 1.50p | 1.45p | 1.50p | 65205 |
| 11/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 10/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 09/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 08/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 350000 |
| 05/07/2013 | 1.58p | 1.58p | 1.40p | 1.50p | 250000 |
| 04/07/2013 | 1.58p | 1.58p | 1.25p | 1.58p | 482000 |
| 03/07/2013 | 1.58p | 1.63p | 1.50p | 1.58p | 50000 |
| 02/07/2013 | 1.58p | 1.63p | 1.50p | 1.58p | 0 |
| 01/07/2013 | 1.63p | 1.63p | 1.50p | 1.58p | 87000 |
| 28/06/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 4000 |
| 27/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
| 26/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
| 25/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
| 24/06/2013 | 1.68p | 1.68p | 1.35p | 1.63p | 251015 |
| 21/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 20/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 15000 |
| 19/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 18/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 50000 |
| 17/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 101153 |
| 14/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 12500 |
| 13/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 12/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 20000 |
| 11/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 10/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 14000 |
| 07/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 06/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 52000 |
| 05/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
| 04/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 275000 |
| 03/06/2013 | 1.68p | 1.68p | 1.47p | 1.68p | 0 |
| 31/05/2013 | 1.68p | 1.68p | 1.47p | 1.68p | 127090 |
| 30/05/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 20000 |
| 29/05/2013 | 1.68p | 1.68p | 1.50p | 1.68p | 0 |
| 28/05/2013 | 1.68p | 1.68p | 1.50p | 1.68p | 165000 |
| 24/05/2013 | 1.73p | 1.73p | 1.68p | 1.68p | 138047 |
| 23/05/2013 | 1.73p | 1.73p | 1.70p | 1.73p | 2109 |
| 22/05/2013 | 1.75p | 1.75p | 1.65p | 1.73p | 94000 |
| 21/05/2013 | 1.83p | 1.83p | 1.70p | 1.75p | 1123594 |
| 20/05/2013 | 1.93p | 1.93p | 1.65p | 1.83p | 3298000 |
| 17/05/2013 | 1.93p | 1.93p | 1.85p | 1.93p | 17000 |
| 16/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 0 |
| 15/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 0 |
| 14/05/2013 | 1.93p | 1.93p | 1.75p | 1.93p | 47835 |
| 13/05/2013 | 2.55p | 2.55p | 1.75p | 1.93p | 637274 |
| 10/05/2013 | 3.50p | 3.50p | 2.18p | 2.55p | 1251287 |
| 09/05/2013 | 3.13p | 3.38p | 3.00p | 3.13p | 0 |
| 08/05/2013 | 3.38p | 3.38p | 3.00p | 3.13p | 1085010 |
| 07/05/2013 | 3.13p | 3.51p | 3.13p | 3.38p | 493292 |
| 03/05/2013 | 3.13p | 3.23p | 2.80p | 3.13p | 2027568 |
| 02/05/2013 | 2.88p | 3.23p | 2.80p | 3.13p | 426613 |
| 01/05/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 610000 |
| 30/04/2013 | 2.88p | 2.88p | 2.39p | 2.88p | 75000 |
| 29/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 26/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 6000 |
| 25/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 15000 |
| 24/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 18909 |
| 23/04/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 100000 |
| 22/04/2013 | 3.13p | 3.13p | 2.75p | 2.88p | 0 |
| 19/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 18/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 20546 |
| 17/04/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 16/04/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
| 15/04/2013 | 3.13p | 3.50p | 3.13p | 3.13p | 200000 |
| 12/04/2013 | 3.13p | 3.50p | 3.13p | 3.13p | 300000 |
| 11/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 27500 |
| 10/04/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 37500 |
| 09/04/2013 | 3.13p | 3.13p | 2.90p | 3.13p | 0 |
| 08/04/2013 | 3.13p | 3.13p | 2.90p | 3.13p | 85000 |
| 05/04/2013 | 2.88p | 3.13p | 2.50p | 3.13p | 375000 |
| 04/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 03/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 02/04/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 14553 |
| 28/03/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 27000 |
| 27/03/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 254000 |
| 26/03/2013 | 2.88p | 3.38p | 2.67p | 2.88p | 0 |
| 25/03/2013 | 3.38p | 3.38p | 2.67p | 2.88p | 345000 |
| 22/03/2013 | 3.38p | 3.52p | 3.00p | 3.38p | 1330872 |
| 21/03/2013 | 3.38p | 3.38p | 2.75p | 3.38p | 90910 |
| 20/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 35397 |
| 19/03/2013 | 3.38p | 3.39p | 3.00p | 3.38p | 0 |
| 18/03/2013 | 3.38p | 3.39p | 3.00p | 3.38p | 31952 |
| 15/03/2013 | 3.50p | 3.50p | 2.95p | 3.38p | 500000 |
| 14/03/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 141296 |
| 13/03/2013 | 3.50p | 3.50p | 3.20p | 3.50p | 0 |
| 12/03/2013 | 3.38p | 3.50p | 3.20p | 3.50p | 813553 |
| 11/03/2013 | 3.38p | 3.38p | 3.17p | 3.38p | 261444 |
| 08/03/2013 | 3.38p | 3.50p | 3.20p | 3.38p | 0 |
| 07/03/2013 | 3.50p | 3.50p | 3.20p | 3.38p | 117000 |
| 06/03/2013 | 3.63p | 3.63p | 3.50p | 3.50p | 115000 |
| 05/03/2013 | 3.88p | 4.00p | 3.50p | 3.63p | 687581 |
| 04/03/2013 | 3.88p | 4.00p | 3.75p | 3.88p | 349980 |
| 01/03/2013 | 3.75p | 4.21p | 3.65p | 3.88p | 748594 |
| 28/02/2013 | 3.50p | 3.90p | 3.32p | 3.75p | 482495 |
| 27/02/2013 | 3.50p | 3.55p | 3.30p | 3.50p | 691164 |
| 26/02/2013 | 3.25p | 3.88p | 3.25p | 3.50p | 480152 |
| 25/02/2013 | 3.25p | 3.45p | 3.25p | 3.25p | 100397 |
| 22/02/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 97958 |
| 21/02/2013 | 3.25p | 3.90p | 3.25p | 3.50p | 991871 |
| 20/02/2013 | 2.95p | 3.25p | 2.90p | 3.25p | 913333 |
| 19/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 0 |
| 18/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 25000 |
| 15/02/2013 | 2.95p | 2.95p | 2.90p | 2.95p | 15000 |
| 14/02/2013 | 2.95p | 3.13p | 2.90p | 2.95p | 0 |
| 13/02/2013 | 3.00p | 3.13p | 2.90p | 2.95p | 40000 |
| 12/02/2013 | 3.13p | 3.13p | 2.80p | 3.13p | 91000 |
| 11/02/2013 | 3.13p | 3.13p | 2.85p | 3.13p | 119678 |
| 08/02/2013 | 3.25p | 3.25p | 3.01p | 3.13p | 5000 |
| 07/02/2013 | 3.25p | 3.25p | 3.01p | 3.25p | 430000 |
| 06/02/2013 | 3.25p | 3.25p | 3.04p | 3.25p | 260000 |
| 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 |
*Close Price adjusted for both dividends and splits