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 Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Xeros Technology Group (XSG) by Steve Moore in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Buy Warpaint London (W7L) by Berenberg
- Buy XP Power Ltd. (DI) (XPP) by Berenberg
- Neutral WPP (WPP) by Citi
- Buy Anglo American (AAL) by Berenberg
- Buy BP (BP.) by Goldman Sachs
- Buy Ceres Power Holdings (CWR) by Goldman Sachs
- Outperform Mitie Group (MTO) by RBC Capital
- Neutral Barclays (BARC) by Citi
- Overweight ITM Power (ITM) by Morgan Stanley
- Outperform Barclays (BARC) by RBC Capital
- Neutral Taylor Wimpey (TW.) by JP Morgan
- Underweight Anglo American (AAL) by JP Morgan
- Buy Workspace Group (WKP) by Jefferies
- Hold Hammerson (HMSO) by Jefferies
- Underperform Land Securities Group (LAND) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Underperform British Land Company (BLND) by Jefferies
Haydale Graphene Industries (HAYD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/05/2022 | 6.90p | 7.20p | 5.90p | 5.95p | 3626189 |
| 11/05/2022 | 6.90p | 7.40p | 6.80p | 6.90p | 5854724 |
| 10/05/2022 | 6.45p | 7.00p | 6.40p | 6.90p | 4476974 |
| 09/05/2022 | 6.30p | 6.55p | 6.00p | 6.45p | 1473139 |
| 06/05/2022 | 5.85p | 6.40p | 5.80p | 6.30p | 1803465 |
| 05/05/2022 | 5.55p | 5.90p | 5.50p | 5.80p | 2582715 |
| 04/05/2022 | 5.55p | 5.70p | 5.40p | 5.50p | 333035 |
| 03/05/2022 | 5.50p | 5.69p | 5.20p | 5.55p | 1399027 |
| 29/04/2022 | 5.50p | 5.55p | 5.40p | 5.50p | 71995 |
| 28/04/2022 | 5.50p | 5.60p | 5.40p | 5.40p | 99962 |
| 27/04/2022 | 5.60p | 5.60p | 5.40p | 5.50p | 104384 |
| 26/04/2022 | 5.50p | 5.60p | 5.40p | 5.50p | 442767 |
| 25/04/2022 | 5.65p | 5.80p | 5.40p | 5.50p | 271293 |
| 22/04/2022 | 5.65p | 5.70p | 5.43p | 5.65p | 263018 |
| 21/04/2022 | 5.80p | 5.90p | 5.50p | 5.65p | 948855 |
| 20/04/2022 | 5.80p | 5.85p | 5.60p | 5.80p | 104563 |
| 19/04/2022 | 5.65p | 6.00p | 5.60p | 5.80p | 1378361 |
| 14/04/2022 | 5.80p | 6.00p | 5.60p | 5.70p | 1187537 |
| 13/04/2022 | 5.80p | 6.00p | 5.60p | 5.80p | 538960 |
| 12/04/2022 | 5.65p | 6.00p | 5.60p | 5.80p | 719813 |
| 11/04/2022 | 5.40p | 5.80p | 5.26p | 5.70p | 844128 |
| 08/04/2022 | 5.25p | 5.40p | 5.10p | 5.40p | 244040 |
| 07/04/2022 | 5.10p | 5.39p | 4.90p | 5.25p | 1334667 |
| 06/04/2022 | 5.05p | 5.20p | 4.91p | 5.10p | 254148 |
| 05/04/2022 | 4.85p | 5.20p | 4.70p | 5.00p | 2763077 |
| 04/04/2022 | 5.05p | 5.15p | 4.60p | 4.75p | 1239601 |
| 01/04/2022 | 5.05p | 5.20p | 4.85p | 5.05p | 1346954 |
| 31/03/2022 | 5.00p | 5.20p | 4.90p | 5.05p | 802131 |
| 30/03/2022 | 4.90p | 5.10p | 4.90p | 5.00p | 2322155 |
| 29/03/2022 | 5.20p | 5.30p | 4.85p | 4.90p | 655730 |
| 28/03/2022 | 5.55p | 5.60p | 5.10p | 5.20p | 523924 |
| 25/03/2022 | 5.65p | 5.65p | 5.50p | 5.55p | 290849 |
| 24/03/2022 | 5.80p | 5.90p | 5.60p | 5.80p | 743143 |
| 23/03/2022 | 5.85p | 6.00p | 5.70p | 5.80p | 278249 |
| 22/03/2022 | 5.85p | 5.99p | 5.70p | 5.85p | 366377 |
| 21/03/2022 | 5.25p | 5.90p | 5.10p | 5.85p | 1778628 |
| 18/03/2022 | 4.90p | 5.15p | 4.80p | 5.10p | 663854 |
| 17/03/2022 | 4.60p | 4.90p | 4.55p | 4.87p | 652593 |
| 16/03/2022 | 4.15p | 4.70p | 4.13p | 4.60p | 1184056 |
| 15/03/2022 | 4.15p | 4.30p | 4.05p | 4.15p | 407921 |
| 14/03/2022 | 4.15p | 4.30p | 4.00p | 4.15p | 5694029 |
| 11/03/2022 | 4.10p | 4.20p | 3.99p | 4.10p | 583590 |
| 10/03/2022 | 4.10p | 4.20p | 4.07p | 4.10p | 209720 |
| 09/03/2022 | 3.80p | 4.18p | 3.70p | 4.10p | 1153471 |
| 08/03/2022 | 3.90p | 4.30p | 3.70p | 3.81p | 1431030 |
| 07/03/2022 | 4.25p | 4.30p | 3.70p | 3.90p | 1229661 |
| 04/03/2022 | 4.45p | 4.50p | 4.20p | 4.25p | 685665 |
| 03/03/2022 | 4.65p | 4.70p | 4.40p | 4.45p | 912275 |
| 02/03/2022 | 4.65p | 4.70p | 4.46p | 4.65p | 30186 |
| 01/03/2022 | 4.35p | 4.70p | 4.28p | 4.65p | 719081 |
| 28/02/2022 | 4.35p | 4.50p | 4.23p | 4.35p | 211310 |
| 25/02/2022 | 4.35p | 4.49p | 4.25p | 4.35p | 1300018 |
| 24/02/2022 | 4.25p | 4.50p | 4.00p | 4.35p | 290306 |
| 23/02/2022 | 4.35p | 4.65p | 4.00p | 4.30p | 2031961 |
| 22/02/2022 | 4.80p | 4.80p | 4.40p | 4.45p | 548631 |
| 21/02/2022 | 4.85p | 5.00p | 4.70p | 5.00p | 916668 |
| 18/02/2022 | 4.80p | 5.00p | 4.70p | 5.00p | 654970 |
| 17/02/2022 | 4.80p | 4.85p | 4.76p | 4.80p | 207403 |
| 16/02/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 106870 |
| 15/02/2022 | 4.30p | 4.90p | 4.20p | 4.80p | 960075 |
| 14/02/2022 | 4.20p | 4.40p | 4.10p | 4.30p | 368641 |
| 11/02/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 180636 |
| 10/02/2022 | 4.20p | 4.30p | 4.20p | 4.20p | 177782 |
| 09/02/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 580139 |
| 08/02/2022 | 4.30p | 4.30p | 4.10p | 4.20p | 1460657 |
| 07/02/2022 | 4.35p | 4.40p | 4.20p | 4.30p | 807462 |
| 04/02/2022 | 4.35p | 4.50p | 4.20p | 4.35p | 580349 |
| 03/02/2022 | 4.35p | 4.40p | 4.00p | 4.00p | 1466408 |
| 02/02/2022 | 4.35p | 4.40p | 4.20p | 4.35p | 752966 |
| 01/02/2022 | 4.60p | 4.70p | 4.30p | 4.35p | 1527902 |
| 31/01/2022 | 4.85p | 5.00p | 4.50p | 4.50p | 1344301 |
| 28/01/2022 | 5.10p | 5.20p | 4.80p | 5.10p | 335359 |
| 27/01/2022 | 5.10p | 5.20p | 4.85p | 5.10p | 1725929 |
| 26/01/2022 | 5.15p | 5.20p | 5.00p | 5.10p | 375325 |
| 25/01/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 570944 |
| 24/01/2022 | 5.50p | 5.70p | 5.10p | 5.15p | 2744434 |
| 21/01/2022 | 5.55p | 5.60p | 5.40p | 5.50p | 391524 |
| 20/01/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 249828 |
| 19/01/2022 | 5.70p | 5.80p | 5.50p | 5.50p | 373659 |
| 18/01/2022 | 5.80p | 6.00p | 5.60p | 5.70p | 1104512 |
| 17/01/2022 | 5.70p | 5.94p | 5.50p | 5.80p | 387712 |
| 14/01/2022 | 5.90p | 6.00p | 5.50p | 5.50p | 1959481 |
| 13/01/2022 | 5.90p | 6.00p | 5.85p | 5.90p | 447531 |
| 12/01/2022 | 6.10p | 6.10p | 5.80p | 5.90p | 1113592 |
| 10/01/2022 | 6.05p | 6.40p | 6.00p | 6.15p | 4055987 |
| 07/01/2022 | 5.95p | 6.10p | 5.80p | 6.05p | 652141 |
| 06/01/2022 | 5.95p | 6.10p | 5.80p | 5.95p | 184007 |
| 05/01/2022 | 6.15p | 6.50p | 5.95p | 5.95p | 1325151 |
| 04/01/2022 | 5.95p | 6.30p | 5.80p | 6.15p | 1112124 |
| 03/01/2022 | 5.95p | 6.10p | 5.86p | 5.95p | 168351 |
| 31/12/2021 | 5.95p | 6.10p | 5.86p | 5.95p | 168351 |
| 30/12/2021 | 5.95p | 6.03p | 5.68p | 6.02p | 431446 |
| 29/12/2021 | 6.00p | 6.50p | 5.80p | 5.84p | 1722523 |
| 28/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 27/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 24/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 23/12/2021 | 5.20p | 5.50p | 5.10p | 5.34p | 781556 |
| 22/12/2021 | 5.15p | 5.30p | 5.00p | 5.20p | 2076367 |
| 21/12/2021 | 5.10p | 5.30p | 4.83p | 5.00p | 630214 |
| 20/12/2021 | 5.25p | 5.40p | 5.00p | 5.00p | 216992 |
| 17/12/2021 | 5.30p | 5.40p | 5.12p | 5.25p | 66361 |
| 16/12/2021 | 5.25p | 5.40p | 5.10p | 5.30p | 431390 |
| 15/12/2021 | 5.35p | 5.70p | 5.00p | 5.15p | 814748 |
| 14/12/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 456472 |
| 13/12/2021 | 5.50p | 5.70p | 5.31p | 5.50p | 215057 |
| 10/12/2021 | 5.75p | 5.80p | 5.30p | 5.50p | 1760741 |
| 09/12/2021 | 5.80p | 5.90p | 5.70p | 5.75p | 546389 |
| 08/12/2021 | 5.60p | 5.90p | 5.60p | 5.90p | 1089435 |
| 07/12/2021 | 5.70p | 5.90p | 5.50p | 5.65p | 889521 |
| 06/12/2021 | 5.90p | 5.93p | 5.65p | 5.70p | 530994 |
| 03/12/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 311543 |
| 02/12/2021 | 6.00p | 6.00p | 5.80p | 6.00p | 263010 |
| 01/12/2021 | 6.15p | 6.20p | 5.85p | 6.00p | 583680 |
| 30/11/2021 | 6.30p | 6.35p | 5.91p | 6.15p | 851431 |
| 29/11/2021 | 6.30p | 6.40p | 6.20p | 6.30p | 5683082 |
| 26/11/2021 | 6.10p | 6.40p | 6.00p | 6.40p | 741587 |
| 25/11/2021 | 6.15p | 6.40p | 6.00p | 6.20p | 382362 |
| 24/11/2021 | 6.15p | 6.30p | 6.11p | 6.15p | 234569 |
| 23/11/2021 | 6.40p | 6.70p | 6.00p | 6.15p | 496160 |
| 22/11/2021 | 6.15p | 6.70p | 6.00p | 6.40p | 706580 |
| 19/11/2021 | 6.15p | 6.30p | 6.00p | 6.15p | 610560 |
| 18/11/2021 | 6.15p | 6.20p | 6.00p | 6.14p | 555610 |
| 17/11/2021 | 6.10p | 6.20p | 6.00p | 6.02p | 365146 |
| 16/11/2021 | 6.35p | 6.70p | 6.00p | 6.10p | 784108 |
| 15/11/2021 | 6.25p | 6.70p | 6.00p | 6.44p | 457445 |
| 12/11/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 901520 |
| 11/11/2021 | 6.25p | 6.39p | 6.11p | 6.25p | 472299 |
| 10/11/2021 | 6.45p | 6.70p | 6.00p | 6.25p | 492043 |
| 09/11/2021 | 6.45p | 6.70p | 6.13p | 6.45p | 1372096 |
| 08/11/2021 | 6.50p | 6.80p | 6.20p | 6.45p | 1772675 |
| 05/11/2021 | 6.60p | 6.90p | 6.20p | 6.50p | 1098256 |
| 04/11/2021 | 6.60p | 6.90p | 6.33p | 6.70p | 1626413 |
| 03/11/2021 | 6.85p | 7.07p | 6.30p | 6.48p | 1886280 |
| 02/11/2021 | 6.75p | 7.20p | 6.50p | 6.85p | 1089977 |
| 01/11/2021 | 6.75p | 7.00p | 6.38p | 6.38p | 162642 |
| 29/10/2021 | 6.80p | 7.00p | 6.30p | 6.75p | 769175 |
| 28/10/2021 | 6.80p | 7.00p | 6.53p | 6.80p | 2058770 |
| 27/10/2021 | 6.55p | 7.00p | 6.44p | 6.80p | 1759815 |
| 26/10/2021 | 6.30p | 6.80p | 6.20p | 6.55p | 643336 |
| 25/10/2021 | 6.30p | 6.40p | 6.22p | 6.30p | 164422 |
| 22/10/2021 | 6.30p | 6.50p | 6.19p | 6.30p | 404873 |
| 21/10/2021 | 6.20p | 6.50p | 6.10p | 6.30p | 375626 |
| 20/10/2021 | 6.50p | 6.80p | 6.10p | 6.20p | 290131 |
| 19/10/2021 | 6.10p | 6.45p | 6.00p | 6.45p | 1342594 |
| 18/10/2021 | 6.10p | 6.20p | 6.00p | 6.20p | 1221846 |
| 15/10/2021 | 6.35p | 6.50p | 6.00p | 6.00p | 981849 |
| 14/10/2021 | 6.15p | 6.50p | 6.00p | 6.35p | 858066 |
| 13/10/2021 | 6.30p | 6.50p | 6.00p | 6.15p | 594049 |
| 12/10/2021 | 6.35p | 6.60p | 6.10p | 6.30p | 336533 |
| 11/10/2021 | 6.35p | 6.55p | 6.10p | 6.38p | 707517 |
| 08/10/2021 | 6.35p | 6.70p | 6.00p | 6.35p | 452498 |
| 07/10/2021 | 6.15p | 6.70p | 6.00p | 6.46p | 1388673 |
| 06/10/2021 | 6.20p | 6.30p | 6.00p | 6.15p | 609042 |
| 05/10/2021 | 6.40p | 6.50p | 6.10p | 6.20p | 1223212 |
| 04/10/2021 | 6.40p | 7.00p | 6.30p | 6.30p | 1179297 |
| 01/10/2021 | 6.70p | 7.00p | 6.26p | 6.30p | 1031881 |
| 30/09/2021 | 6.40p | 7.00p | 6.30p | 6.55p | 2056101 |
| 29/09/2021 | 6.75p | 6.90p | 6.35p | 6.40p | 2268777 |
| 28/09/2021 | 6.25p | 7.00p | 6.20p | 6.75p | 6339302 |
| 27/09/2021 | 6.30p | 6.40p | 6.10p | 6.40p | 1533002 |
| 24/09/2021 | 6.30p | 6.50p | 6.20p | 6.30p | 1453538 |
| 23/09/2021 | 6.15p | 6.40p | 6.00p | 6.40p | 8435931 |
| 22/09/2021 | 6.35p | 6.50p | 6.08p | 6.40p | 3468867 |
| 21/09/2021 | 6.35p | 6.50p | 6.20p | 6.38p | 5290215 |
| 20/09/2021 | 6.60p | 7.00p | 6.00p | 6.30p | 9689185 |
| 17/09/2021 | 7.55p | 7.70p | 7.30p | 7.70p | 525498 |
| 16/09/2021 | 7.20p | 7.55p | 7.10p | 7.55p | 1312917 |
| 15/09/2021 | 7.05p | 7.30p | 7.00p | 7.28p | 705484 |
| 14/09/2021 | 7.00p | 7.10p | 6.93p | 7.00p | 551951 |
| 13/09/2021 | 7.05p | 7.10p | 6.90p | 7.10p | 1008237 |
| 10/09/2021 | 6.90p | 7.18p | 6.80p | 7.05p | 2083364 |
| 09/09/2021 | 7.10p | 7.30p | 6.80p | 6.90p | 568752 |
| 08/09/2021 | 7.10p | 7.30p | 6.90p | 7.00p | 269750 |
| 07/09/2021 | 7.05p | 7.30p | 6.90p | 7.10p | 383602 |
| 06/09/2021 | 6.90p | 7.20p | 6.72p | 7.05p | 742463 |
| 03/09/2021 | 6.90p | 7.00p | 6.72p | 6.90p | 397946 |
| 02/09/2021 | 6.85p | 7.02p | 6.70p | 6.90p | 327063 |
| 01/09/2021 | 6.90p | 7.30p | 6.70p | 6.85p | 946833 |
| 31/08/2021 | 7.05p | 7.20p | 6.90p | 7.14p | 238628 |
| 30/08/2021 | 7.05p | 7.05p | 6.95p | 7.05p | 156523 |
| 27/08/2021 | 7.05p | 7.05p | 6.95p | 7.05p | 156523 |
| 26/08/2021 | 7.05p | 7.20p | 6.92p | 7.10p | 498846 |
| 25/08/2021 | 7.05p | 7.20p | 6.91p | 7.10p | 86324 |
| 24/08/2021 | 7.10p | 7.20p | 6.90p | 7.05p | 269805 |
| 23/08/2021 | 7.10p | 7.20p | 7.00p | 7.04p | 101248 |
| 20/08/2021 | 7.10p | 7.20p | 7.00p | 7.10p | 186975 |
| 19/08/2021 | 7.10p | 7.20p | 7.00p | 7.10p | 338555 |
| 18/08/2021 | 7.05p | 7.10p | 7.00p | 7.05p | 477444 |
| 17/08/2021 | 7.30p | 7.40p | 7.00p | 7.05p | 661058 |
| 16/08/2021 | 7.05p | 7.50p | 7.00p | 7.30p | 1673700 |
| 13/08/2021 | 7.05p | 7.10p | 7.00p | 7.05p | 260657 |
| 12/08/2021 | 7.05p | 7.10p | 6.89p | 7.05p | 2069507 |
| 11/08/2021 | 7.35p | 7.50p | 7.00p | 7.00p | 2124069 |
| 10/08/2021 | 7.60p | 7.70p | 7.30p | 7.35p | 674542 |
| 09/08/2021 | 7.60p | 7.80p | 7.40p | 7.56p | 593085 |
| 06/08/2021 | 7.40p | 7.80p | 7.30p | 7.60p | 1185755 |
| 05/08/2021 | 7.40p | 7.50p | 7.30p | 7.40p | 282725 |
| 04/08/2021 | 7.40p | 7.50p | 7.34p | 7.50p | 1056795 |
| 03/08/2021 | 7.40p | 7.50p | 7.30p | 7.40p | 298861 |
| 02/08/2021 | 7.40p | 7.50p | 7.30p | 7.30p | 693993 |
*Close Price adjusted for both dividends and splits