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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Hamak Gold Limited NPV (DI) (HAMA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/04/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 17/04/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 10000 |
| 14/04/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 10000 |
| 13/04/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/04/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 6555 |
| 06/04/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/04/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/04/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 775 |
| 03/04/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/03/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/03/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/03/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 5000 |
| 28/03/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 8000 |
| 27/03/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 4109 |
| 24/03/2023 | 10.00p | 10.00p | 9.00p | 9.25p | 53501 |
| 23/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/03/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 5000 |
| 17/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/03/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 100000 |
| 03/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/03/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 5000 |
| 01/03/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/02/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 5000 |
| 27/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/02/2023 | 9.75p | 10.00p | 9.50p | 10.00p | 10000 |
| 23/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/02/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 410203 |
| 20/02/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 3000 |
| 17/02/2023 | 10.00p | 10.00p | 9.52p | 10.00p | 5000 |
| 16/02/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/02/2023 | 9.63p | 10.00p | 9.54p | 10.00p | 3983 |
| 14/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 10/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/02/2023 | 9.63p | 9.63p | 9.54p | 9.63p | 2500 |
| 08/02/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/02/2023 | 9.63p | 9.63p | 9.54p | 9.63p | 4000 |
| 06/02/2023 | 10.00p | 10.00p | 9.00p | 9.63p | 109005 |
| 03/02/2023 | 9.00p | 10.50p | 9.00p | 10.00p | 24245 |
| 02/02/2023 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 01/02/2023 | 9.00p | 9.50p | 9.00p | 9.00p | 210 |
| 31/01/2023 | 9.00p | 9.40p | 8.50p | 9.00p | 11369 |
| 30/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 336 |
| 27/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 126 |
| 26/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 29466 |
| 24/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 141 |
| 23/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/01/2023 | 9.00p | 9.50p | 9.00p | 9.00p | 231 |
| 19/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 470159 |
| 18/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/01/2023 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 16/01/2023 | 9.00p | 9.50p | 9.00p | 9.00p | 336 |
| 13/01/2023 | 9.00p | 9.48p | 9.00p | 9.00p | 2500 |
| 12/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 21824 |
| 11/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/01/2023 | 9.00p | 9.48p | 9.00p | 9.00p | 26710 |
| 09/01/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 50 |
| 06/01/2023 | 9.00p | 9.00p | 8.63p | 9.00p | 11000 |
| 05/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/01/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/12/2022 | 9.00p | 9.00p | 8.51p | 9.00p | 40000 |
| 29/12/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 13199 |
| 28/12/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 293 |
| 23/12/2022 | 9.25p | 9.49p | 9.25p | 9.25p | 375 |
| 22/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/12/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/12/2022 | 9.00p | 9.44p | 9.00p | 9.25p | 25000 |
| 15/12/2022 | 8.75p | 9.50p | 8.55p | 9.00p | 5020 |
| 14/12/2022 | 10.00p | 10.00p | 8.52p | 8.75p | 128981 |
| 13/12/2022 | 12.00p | 12.00p | 8.51p | 10.00p | 389512 |
| 12/12/2022 | 7.50p | 13.66p | 7.50p | 12.00p | 1340940 |
| 09/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 08/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 07/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 06/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 05/12/2022 | 7.50p | 7.50p | 7.11p | 7.50p | 6000 |
| 02/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 01/12/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 30/11/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 29/11/2022 | 7.50p | 8.00p | 7.20p | 7.50p | 560 |
| 28/11/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 25/11/2022 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 24/11/2022 | 7.25p | 7.75p | 7.25p | 7.50p | 2942 |
| 23/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/11/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 55000 |
| 18/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 17/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 16/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 15/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 14/11/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 11/11/2022 | 7.75p | 7.75p | 5.50p | 7.00p | 173831 |
| 10/11/2022 | 8.13p | 8.13p | 7.62p | 7.75p | 117700 |
| 09/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 02/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/11/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/10/2022 | 8.13p | 8.75p | 8.13p | 8.13p | 52856 |
| 27/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 26/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/10/2022 | 8.13p | 8.38p | 8.13p | 8.13p | 10000 |
| 21/10/2022 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/10/2022 | 7.88p | 8.40p | 7.88p | 8.13p | 106000 |
| 19/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 18/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 17/10/2022 | 7.88p | 7.88p | 7.53p | 7.88p | 3890 |
| 14/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 13/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 12/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 11/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 10/10/2022 | 7.88p | 7.88p | 7.58p | 7.88p | 0 |
| 07/10/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/10/2022 | 7.88p | 8.60p | 7.88p | 7.88p | 24173 |
| 05/10/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 04/10/2022 | 8.00p | 8.00p | 7.88p | 7.88p | 0 |
| 03/10/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 30/09/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/09/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 28/09/2022 | 8.50p | 8.50p | 7.88p | 7.88p | 166 |
| 27/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/09/2022 | 8.50p | 8.90p | 8.35p | 8.50p | 4178 |
| 22/09/2022 | 8.75p | 8.75p | 8.33p | 8.50p | 6500 |
| 21/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/09/2022 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 19/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/09/2022 | 8.50p | 8.95p | 8.50p | 8.50p | 4411 |
| 07/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/09/2022 | 8.50p | 8.50p | 8.31p | 8.50p | 3500 |
| 05/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/08/2022 | 8.50p | 8.95p | 8.00p | 8.50p | 227838 |
| 26/08/2022 | 8.50p | 8.95p | 8.00p | 8.50p | 227838 |
| 25/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/08/2022 | 8.50p | 8.50p | 8.49p | 8.50p | 88055 |
| 22/08/2022 | 8.50p | 8.99p | 8.50p | 8.50p | 134708 |
| 19/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/08/2022 | 8.50p | 8.50p | 8.37p | 8.50p | 38500 |
| 15/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/08/2022 | 8.50p | 8.50p | 8.37p | 8.50p | 49000 |
| 10/08/2022 | 8.50p | 8.50p | 8.37p | 8.50p | 6500 |
| 09/08/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 241094 |
| 08/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/08/2022 | 8.75p | 9.00p | 7.71p | 8.50p | 38509 |
| 03/08/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/08/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 40 |
| 01/08/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/07/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 1000 |
| 08/07/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/07/2022 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 06/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits