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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
Great Western Mining Corporation (CDI) (GWMO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/02/2012 | 8.75p | 8.75p | 8.52p | 8.75p | 10000 |
| 03/02/2012 | 8.75p | 8.75p | 8.37p | 8.75p | 0 |
| 02/02/2012 | 8.75p | 8.75p | 8.37p | 8.75p | 0 |
| 01/02/2012 | 8.75p | 8.75p | 8.37p | 8.75p | 0 |
| 31/01/2012 | 8.63p | 8.75p | 8.37p | 8.75p | 800 |
| 30/01/2012 | 8.50p | 8.63p | 8.38p | 8.63p | 63403 |
| 27/01/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 61000 |
| 26/01/2012 | 8.25p | 8.50p | 8.02p | 8.50p | 109453 |
| 25/01/2012 | 8.25p | 8.25p | 7.85p | 8.25p | 0 |
| 24/01/2012 | 8.25p | 8.25p | 7.85p | 8.25p | 0 |
| 23/01/2012 | 8.13p | 8.25p | 7.85p | 8.25p | 20613 |
| 20/01/2012 | 8.13p | 8.38p | 7.90p | 8.13p | 0 |
| 19/01/2012 | 8.00p | 8.38p | 7.90p | 8.13p | 0 |
| 18/01/2012 | 8.00p | 8.00p | 7.90p | 8.00p | 34453 |
| 17/01/2012 | 8.00p | 8.63p | 7.00p | 8.00p | 0 |
| 16/01/2012 | 8.63p | 8.63p | 7.00p | 8.00p | 116184 |
| 13/01/2012 | 8.63p | 8.63p | 8.37p | 8.63p | 0 |
| 12/01/2012 | 8.63p | 8.63p | 8.37p | 8.63p | 0 |
| 11/01/2012 | 8.63p | 8.63p | 8.37p | 8.63p | 26868 |
| 10/01/2012 | 8.13p | 8.63p | 8.13p | 8.63p | 141353 |
| 09/01/2012 | 8.13p | 8.13p | 7.80p | 8.13p | 0 |
| 06/01/2012 | 8.13p | 8.13p | 7.80p | 8.13p | 6000 |
| 05/01/2012 | 8.13p | 8.13p | 7.80p | 8.13p | 17000 |
| 04/01/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 03/01/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 30/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 29/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 15000 |
| 28/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 23/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 11000 |
| 22/12/2011 | 8.63p | 8.63p | 8.13p | 8.13p | 15000 |
| 21/12/2011 | 8.63p | 8.66p | 8.63p | 8.63p | 0 |
| 20/12/2011 | 8.63p | 8.66p | 8.63p | 8.63p | 50000 |
| 19/12/2011 | 8.63p | 8.88p | 8.50p | 8.63p | 0 |
| 16/12/2011 | 8.88p | 8.88p | 8.50p | 8.63p | 16500 |
| 15/12/2011 | 9.00p | 9.00p | 8.50p | 8.88p | 7000 |
| 14/12/2011 | 8.88p | 8.88p | 8.44p | 8.88p | 0 |
| 13/12/2011 | 8.88p | 8.88p | 8.44p | 8.88p | 0 |
| 12/12/2011 | 8.88p | 8.88p | 8.44p | 8.88p | 185000 |
| 09/12/2011 | 8.88p | 9.25p | 8.88p | 8.88p | 0 |
| 08/12/2011 | 9.25p | 9.25p | 8.88p | 8.88p | 15000 |
| 07/12/2011 | 9.38p | 9.38p | 9.00p | 9.25p | 0 |
| 06/12/2011 | 9.38p | 9.38p | 9.25p | 9.25p | 10000 |
| 05/12/2011 | 9.50p | 9.63p | 9.27p | 9.50p | 0 |
| 02/12/2011 | 9.38p | 9.63p | 9.27p | 9.50p | 0 |
| 01/12/2011 | 9.38p | 9.38p | 9.27p | 9.38p | 16000 |
| 30/11/2011 | 9.38p | 9.38p | 9.38p | 9.38p | 3850 |
| 29/11/2011 | 9.63p | 9.63p | 9.38p | 9.38p | 30000 |
| 28/11/2011 | 9.50p | 9.50p | 9.40p | 9.50p | 510 |
| 25/11/2011 | 9.63p | 9.63p | 9.38p | 9.50p | 50000 |
| 24/11/2011 | 8.88p | 10.00p | 8.88p | 9.63p | 273500 |
| 23/11/2011 | 8.88p | 9.05p | 8.88p | 8.88p | 50 |
| 22/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
| 21/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
| 18/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
| 17/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
| 16/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
| 15/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
| 14/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 5244 |
| 11/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 0 |
| 10/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 0 |
| 09/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 0 |
| 08/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 12000 |
| 07/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
| 04/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
| 03/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
| 02/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
| 01/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
| 31/10/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
| 28/10/2011 | 9.38p | 9.38p | 8.88p | 8.88p | 8050 |
| 27/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
| 26/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
| 25/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
| 24/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
| 21/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
| 20/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
| 19/10/2011 | 9.88p | 9.88p | 9.25p | 9.38p | 0 |
| 18/10/2011 | 9.75p | 9.88p | 9.75p | 9.88p | 25000 |
| 17/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 14/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 13/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 12/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 11/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 10/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 07/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 06/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
| 05/10/2011 | 9.88p | 10.50p | 9.75p | 9.75p | 0 |
| 04/10/2011 | 10.50p | 10.50p | 9.88p | 9.88p | 15000 |
| 03/10/2011 | 10.63p | 11.13p | 10.50p | 10.63p | 0 |
| 30/09/2011 | 10.88p | 11.13p | 10.50p | 10.63p | 0 |
| 29/09/2011 | 11.13p | 11.13p | 10.50p | 10.88p | 25000 |
| 28/09/2011 | 11.13p | 11.13p | 10.50p | 11.13p | 0 |
| 27/09/2011 | 11.13p | 11.13p | 10.50p | 11.13p | 0 |
| 26/09/2011 | 11.00p | 11.13p | 10.50p | 11.13p | 5000 |
| 23/09/2011 | 11.13p | 12.38p | 11.13p | 11.13p | 0 |
| 22/09/2011 | 11.75p | 12.38p | 11.13p | 11.13p | 0 |
| 21/09/2011 | 12.38p | 12.38p | 11.75p | 11.75p | 0 |
| 20/09/2011 | 12.38p | 12.38p | 12.34p | 12.38p | 0 |
| 19/09/2011 | 12.38p | 12.38p | 12.34p | 12.38p | 0 |
| 16/09/2011 | 12.38p | 12.38p | 12.34p | 12.38p | 0 |
| 15/09/2011 | 12.38p | 12.38p | 12.34p | 12.38p | 800 |
| 14/09/2011 | 12.38p | 12.63p | 12.25p | 12.38p | 0 |
| 13/09/2011 | 12.63p | 12.63p | 12.25p | 12.38p | 0 |
| 12/09/2011 | 12.63p | 12.63p | 12.25p | 12.63p | 0 |
| 09/09/2011 | 12.63p | 12.63p | 12.25p | 12.63p | 0 |
| 08/09/2011 | 12.63p | 12.63p | 12.25p | 12.63p | 0 |
| 07/09/2011 | 12.63p | 12.63p | 12.25p | 12.63p | 7000 |
| 06/09/2011 | 12.75p | 12.75p | 12.32p | 12.63p | 15500 |
| 05/09/2011 | 12.75p | 12.88p | 12.29p | 12.75p | 0 |
| 02/09/2011 | 12.75p | 12.88p | 12.29p | 12.75p | 0 |
| 01/09/2011 | 12.88p | 12.88p | 12.29p | 12.75p | 67450 |
| 31/08/2011 | 12.88p | 12.95p | 12.75p | 12.88p | 0 |
| 30/08/2011 | 12.88p | 12.95p | 12.75p | 12.88p | 0 |
| 26/08/2011 | 12.88p | 12.95p | 12.75p | 12.88p | 0 |
| 25/08/2011 | 12.75p | 12.95p | 12.75p | 12.88p | 0 |
| 24/08/2011 | 12.88p | 12.95p | 12.75p | 12.75p | 16500 |
| 23/08/2011 | 12.88p | 12.88p | 12.75p | 12.88p | 0 |
| 22/08/2011 | 12.88p | 12.88p | 12.81p | 12.88p | 1857 |
| 19/08/2011 | 13.00p | 13.00p | 12.68p | 12.88p | 1182 |
| 18/08/2011 | 13.75p | 13.75p | 13.00p | 13.00p | 58728 |
*Close Price adjusted for both dividends and splits