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 Videndum (VID) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Buy Legal & General Group (LGEN) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
- Buy Land Securities Group (LAND) by Goldman Sachs
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Buy South32 Limited (DI) (S32) by Citi
- Buy Playtech (PTEC) by Citi
- Neutral Whitbread (WTB) by JP Morgan
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Buy Bellway (BWY) by Bank of America
- Neutral Barratt Redrow (BTRW) by Bank of America
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Outperform RS Group (RS1) by RBC Capital
- Hold Travis Perkins (TPK) by Berenberg
- Buy THG (THG) by Jefferies
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/04/2012 | 5.75p | 6.00p | 5.75p | 5.88p | 59000 |
| 19/04/2012 | 5.75p | 5.90p | 5.60p | 5.88p | 51271 |
| 18/04/2012 | 5.75p | 6.13p | 5.75p | 5.75p | 0 |
| 17/04/2012 | 6.13p | 6.13p | 5.75p | 5.75p | 35000 |
| 16/04/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 13/04/2012 | 6.13p | 6.17p | 6.01p | 6.13p | 14000 |
| 12/04/2012 | 6.50p | 6.50p | 6.13p | 6.13p | 61500 |
| 11/04/2012 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/04/2012 | 6.50p | 6.50p | 6.50p | 6.50p | 7000 |
| 05/04/2012 | 6.50p | 6.88p | 6.32p | 6.50p | 0 |
| 04/04/2012 | 6.88p | 6.88p | 6.32p | 6.50p | 150000 |
| 03/04/2012 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 02/04/2012 | 7.00p | 7.00p | 6.88p | 6.88p | 400 |
| 30/03/2012 | 6.75p | 6.75p | 6.56p | 6.63p | 5000 |
| 29/03/2012 | 6.88p | 7.40p | 6.75p | 6.75p | 0 |
| 28/03/2012 | 7.13p | 7.40p | 6.75p | 6.88p | 0 |
| 27/03/2012 | 7.38p | 7.40p | 6.75p | 7.13p | 746820 |
| 26/03/2012 | 7.38p | 7.38p | 7.08p | 7.38p | 4000 |
| 23/03/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 22/03/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 16600 |
| 21/03/2012 | 8.00p | 8.00p | 7.00p | 7.38p | 191000 |
| 20/03/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/03/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 15/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 14/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 13/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 12/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 09/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 08/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 10000 |
| 07/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
| 06/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
| 05/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
| 02/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
| 01/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
| 29/02/2012 | 8.50p | 8.50p | 7.00p | 8.00p | 55000 |
| 28/02/2012 | 8.63p | 8.63p | 8.00p | 8.50p | 38000 |
| 27/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 0 |
| 24/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 0 |
| 23/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 1271 |
| 22/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 52000 |
| 21/02/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 0 |
| 20/02/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 5000 |
| 17/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
| 16/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
| 15/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
| 14/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 20000 |
| 13/02/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 10/02/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 09/02/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 25000 |
| 08/02/2012 | 8.75p | 8.75p | 8.50p | 8.63p | 30000 |
| 07/02/2012 | 8.75p | 8.75p | 8.52p | 8.75p | 0 |
*Close Price adjusted for both dividends and splits