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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
IMC Exploration Group (CDI) (IMC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2020 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 12/03/2020 | 0.63p | 0.75p | 0.63p | 0.63p | 200 |
| 11/03/2020 | 0.63p | 0.65p | 0.63p | 0.63p | 15841 |
| 10/03/2020 | 0.58p | 0.63p | 0.58p | 0.63p | 0 |
| 09/03/2020 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
| 06/03/2020 | 0.75p | 0.75p | 0.53p | 0.58p | 369137 |
| 05/03/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 04/03/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 03/03/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 02/03/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 28/02/2020 | 0.85p | 1.00p | 0.75p | 0.75p | 20 |
| 27/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 26/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 25/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 24/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 21/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 20/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 19/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 18/02/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 17/02/2020 | 1.10p | 1.10p | 0.85p | 0.85p | 100000 |
| 14/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 13/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 12/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 11/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 10/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 07/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 06/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 05/02/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 50000 |
| 04/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 03/02/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 31/01/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 30/01/2020 | 1.30p | 1.30p | 1.05p | 1.10p | 150000 |
| 29/01/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/01/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 27/01/2020 | 1.30p | 1.35p | 1.12p | 1.30p | 387000 |
| 24/01/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/01/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 22/01/2020 | 1.30p | 1.30p | 1.22p | 1.30p | 150000 |
| 21/01/2020 | 1.05p | 1.30p | 1.05p | 1.30p | 243390 |
| 20/01/2020 | 1.05p | 1.18p | 1.05p | 1.05p | 100000 |
| 17/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/01/2020 | 1.05p | 1.05p | 1.02p | 1.05p | 30000 |
| 01/01/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/12/2019 | 1.05p | 1.20p | 1.00p | 1.05p | 637804 |
| 27/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/12/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 975610 |
| 17/12/2019 | 1.05p | 1.10p | 0.95p | 1.05p | 200000 |
| 16/12/2019 | 1.05p | 1.10p | 0.95p | 1.05p | 400000 |
| 13/12/2019 | 1.05p | 1.05p | 0.91p | 1.05p | 100000 |
| 12/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/12/2019 | 1.05p | 1.10p | 1.05p | 1.05p | 0 |
| 10/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/12/2019 | 0.88p | 1.20p | 0.76p | 1.05p | 811000 |
| 04/12/2019 | 1.15p | 1.15p | 0.88p | 0.88p | 100000 |
| 03/12/2019 | 1.50p | 1.50p | 1.15p | 1.15p | 160733 |
| 02/12/2019 | 1.55p | 1.55p | 1.50p | 1.50p | 0 |
| 29/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/11/2019 | 1.55p | 1.55p | 1.30p | 1.55p | 9912 |
| 27/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 26/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 25/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 22/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 21/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 15/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/11/2019 | 1.70p | 1.70p | 1.50p | 1.55p | 138889 |
| 13/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 11/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/11/2019 | 1.70p | 1.70p | 1.60p | 1.70p | 290000 |
| 05/11/2019 | 1.70p | 1.70p | 1.61p | 1.70p | 9282 |
| 04/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 01/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 31/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 30/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 29/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 28/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 25/10/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 24/10/2019 | 1.95p | 1.95p | 1.70p | 1.70p | 50000 |
| 23/10/2019 | 1.95p | 1.95p | 1.70p | 1.95p | 177649 |
| 22/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/10/2019 | 1.90p | 1.95p | 1.90p | 1.95p | 0 |
| 16/10/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 15/10/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 14/10/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/10/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 10/10/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 09/10/2019 | 1.95p | 1.95p | 1.70p | 1.90p | 100000 |
| 08/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 07/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 04/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/10/2019 | 1.95p | 1.95p | 1.94p | 1.95p | 60000 |
| 01/10/2019 | 1.95p | 1.95p | 1.77p | 1.95p | 300000 |
| 30/09/2019 | 1.95p | 1.95p | 1.83p | 1.95p | 150000 |
| 27/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 26/09/2019 | 1.95p | 2.00p | 1.73p | 1.95p | 65000 |
| 25/09/2019 | 1.95p | 2.00p | 1.95p | 1.95p | 9282 |
| 24/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 23/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 19/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/09/2019 | 1.95p | 1.98p | 1.80p | 1.95p | 374081 |
| 16/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/09/2019 | 1.95p | 2.00p | 1.95p | 1.95p | 45421 |
| 12/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 11/09/2019 | 1.95p | 2.05p | 1.72p | 1.95p | 108269 |
| 10/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 09/09/2019 | 1.95p | 1.95p | 1.70p | 1.95p | 7484 |
| 06/09/2019 | 1.95p | 1.95p | 1.77p | 1.95p | 7894 |
| 05/09/2019 | 1.95p | 1.95p | 1.77p | 1.95p | 100000 |
| 04/09/2019 | 1.55p | 1.85p | 1.50p | 1.85p | 902901 |
| 03/09/2019 | 1.55p | 1.60p | 1.50p | 1.55p | 300000 |
| 02/09/2019 | 1.60p | 1.63p | 1.47p | 1.55p | 594451 |
| 30/08/2019 | 1.60p | 1.60p | 1.57p | 1.60p | 10742 |
| 29/08/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/08/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/08/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/08/2019 | 1.55p | 1.78p | 1.55p | 1.60p | 95744 |
| 22/08/2019 | 1.55p | 1.70p | 1.50p | 1.55p | 597780 |
| 21/08/2019 | 1.40p | 1.62p | 1.40p | 1.50p | 173522 |
| 20/08/2019 | 1.35p | 1.40p | 1.34p | 1.40p | 525000 |
| 19/08/2019 | 1.25p | 1.45p | 1.25p | 1.35p | 1050000 |
| 16/08/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 494008 |
| 15/08/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/08/2019 | 1.25p | 1.40p | 1.18p | 1.25p | 156000 |
| 13/08/2019 | 1.10p | 1.38p | 1.03p | 1.25p | 536640 |
| 12/08/2019 | 1.03p | 1.15p | 1.03p | 1.03p | 100000 |
| 09/08/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 08/08/2019 | 0.88p | 1.00p | 0.88p | 0.95p | 261342 |
| 07/08/2019 | 1.03p | 1.03p | 0.88p | 0.88p | 50000 |
| 06/08/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/08/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 02/08/2019 | 1.03p | 1.03p | 1.00p | 1.00p | 20000 |
| 01/08/2019 | 1.03p | 1.03p | 1.00p | 1.00p | 150000 |
| 31/07/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 30/07/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 29/07/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 26/07/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 25/07/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 24/07/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 23/07/2019 | 1.03p | 1.15p | 1.03p | 1.03p | 33000 |
| 22/07/2019 | 1.00p | 1.10p | 0.95p | 1.03p | 930000 |
| 19/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/07/2019 | 1.00p | 1.10p | 0.81p | 1.00p | 550000 |
| 15/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 802421 |
| 11/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/07/2019 | 1.00p | 1.00p | 0.80p | 1.00p | 178000 |
| 09/07/2019 | 1.00p | 1.20p | 0.80p | 1.20p | 130000 |
| 08/07/2019 | 1.00p | 1.20p | 1.00p | 1.20p | 30200 |
*Close Price adjusted for both dividends and splits