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 Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Weir Group (WEIR) by Citi
- Hold Vistry Group (VTY) by Jefferies
- Buy Taylor Wimpey (TW.) by Jefferies
Lexington Gold Ltd (DI) (LEX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/08/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 125686 |
| 12/08/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 10968 |
| 09/08/2024 | 3.55p | 3.55p | 3.42p | 3.50p | 37400 |
| 08/08/2024 | 3.55p | 3.60p | 3.40p | 3.55p | 143308 |
| 07/08/2024 | 3.55p | 3.60p | 3.42p | 3.55p | 21842 |
| 06/08/2024 | 3.55p | 3.60p | 3.40p | 3.55p | 106383 |
| 05/08/2024 | 3.60p | 3.63p | 3.50p | 3.60p | 163722 |
| 02/08/2024 | 3.50p | 3.70p | 3.50p | 3.60p | 188190 |
| 01/08/2024 | 3.45p | 3.50p | 3.44p | 3.50p | 1 |
| 31/07/2024 | 3.45p | 3.59p | 3.30p | 3.45p | 25726 |
| 30/07/2024 | 3.45p | 3.59p | 3.45p | 3.45p | 6727 |
| 29/07/2024 | 3.40p | 3.59p | 3.33p | 3.45p | 110281 |
| 26/07/2024 | 3.40p | 3.50p | 3.35p | 3.40p | 512301 |
| 25/07/2024 | 3.40p | 3.40p | 3.31p | 3.40p | 63483 |
| 24/07/2024 | 3.40p | 3.48p | 3.35p | 3.40p | 101221 |
| 23/07/2024 | 3.40p | 3.40p | 3.35p | 3.40p | 0 |
| 22/07/2024 | 3.40p | 3.50p | 3.33p | 3.40p | 84877 |
| 19/07/2024 | 3.35p | 3.50p | 3.35p | 3.40p | 141788 |
| 18/07/2024 | 3.50p | 3.50p | 3.30p | 3.40p | 554187 |
| 17/07/2024 | 3.40p | 3.55p | 3.30p | 3.50p | 1251859 |
| 16/07/2024 | 3.00p | 3.43p | 3.00p | 3.40p | 1635984 |
| 15/07/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 459823 |
| 12/07/2024 | 2.95p | 3.06p | 2.95p | 3.00p | 133197 |
| 11/07/2024 | 3.05p | 3.05p | 2.92p | 2.95p | 39370 |
| 10/07/2024 | 3.05p | 3.10p | 3.00p | 3.05p | 38906 |
| 09/07/2024 | 3.20p | 3.20p | 3.02p | 3.05p | 75000 |
| 08/07/2024 | 3.20p | 3.20p | 3.00p | 3.05p | 80038 |
| 05/07/2024 | 3.20p | 3.20p | 3.05p | 3.05p | 54733 |
| 04/07/2024 | 3.75p | 3.75p | 3.02p | 3.05p | 1674534 |
| 03/07/2024 | 3.85p | 3.85p | 3.75p | 3.75p | 86387 |
| 02/07/2024 | 3.90p | 3.90p | 3.80p | 3.85p | 36287 |
| 01/07/2024 | 4.05p | 4.05p | 3.80p | 3.90p | 654506 |
| 28/06/2024 | 4.05p | 4.10p | 3.90p | 4.05p | 17030 |
| 27/06/2024 | 4.05p | 4.10p | 3.90p | 4.05p | 4384 |
| 26/06/2024 | 4.35p | 4.35p | 4.00p | 4.05p | 39589 |
| 25/06/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 10000 |
| 24/06/2024 | 4.35p | 4.35p | 4.22p | 4.35p | 262351 |
| 21/06/2024 | 4.45p | 4.45p | 4.32p | 4.35p | 142273 |
| 20/06/2024 | 4.45p | 4.50p | 4.45p | 4.45p | 112 |
| 19/06/2024 | 4.45p | 4.50p | 4.45p | 4.45p | 22088 |
| 18/06/2024 | 4.45p | 4.50p | 4.40p | 4.45p | 163876 |
| 17/06/2024 | 4.45p | 4.52p | 4.45p | 4.52p | 322970 |
| 14/06/2024 | 4.35p | 4.40p | 4.35p | 4.40p | 35921 |
| 13/06/2024 | 4.35p | 4.38p | 4.20p | 4.35p | 10420 |
| 12/06/2024 | 4.35p | 4.38p | 4.24p | 4.35p | 26320 |
| 11/06/2024 | 4.40p | 4.40p | 4.30p | 4.35p | 223768 |
| 10/06/2024 | 4.40p | 4.47p | 4.33p | 4.40p | 29529 |
| 07/06/2024 | 4.40p | 4.40p | 4.33p | 4.40p | 75000 |
| 06/06/2024 | 4.40p | 4.40p | 4.33p | 4.40p | 107627 |
| 05/06/2024 | 4.40p | 4.40p | 4.35p | 4.40p | 0 |
| 04/06/2024 | 4.55p | 4.55p | 4.40p | 4.40p | 50015 |
| 03/06/2024 | 4.60p | 4.64p | 4.50p | 4.55p | 102617 |
| 31/05/2024 | 4.60p | 4.60p | 4.50p | 4.60p | 1357 |
| 30/05/2024 | 4.60p | 4.60p | 4.50p | 4.60p | 23181 |
| 29/05/2024 | 4.60p | 4.60p | 4.55p | 4.60p | 0 |
| 28/05/2024 | 4.65p | 4.65p | 4.40p | 4.60p | 121529 |
| 24/05/2024 | 4.80p | 4.89p | 4.60p | 4.65p | 495093 |
| 23/05/2024 | 5.15p | 5.20p | 4.80p | 4.80p | 366385 |
| 22/05/2024 | 5.20p | 5.20p | 5.08p | 5.15p | 789466 |
| 21/05/2024 | 5.20p | 5.40p | 5.08p | 5.20p | 8010 |
| 20/05/2024 | 5.20p | 5.40p | 5.08p | 5.20p | 243582 |
| 17/05/2024 | 5.20p | 5.40p | 5.08p | 5.20p | 87697 |
| 16/05/2024 | 5.20p | 5.40p | 5.08p | 5.20p | 211 |
| 15/05/2024 | 5.10p | 5.40p | 5.00p | 5.20p | 459177 |
| 14/05/2024 | 5.20p | 5.38p | 5.00p | 5.10p | 272261 |
| 13/05/2024 | 5.20p | 5.40p | 5.06p | 5.20p | 339466 |
| 10/05/2024 | 4.95p | 5.40p | 4.90p | 5.20p | 384640 |
| 09/05/2024 | 4.95p | 5.10p | 4.92p | 4.95p | 2961 |
| 08/05/2024 | 5.00p | 5.08p | 4.83p | 4.95p | 406904 |
| 07/05/2024 | 5.20p | 5.20p | 4.83p | 4.95p | 201385 |
| 03/05/2024 | 5.20p | 5.30p | 5.19p | 5.20p | 37525 |
| 02/05/2024 | 5.20p | 5.20p | 5.10p | 5.20p | 360 |
| 01/05/2024 | 5.20p | 5.30p | 5.10p | 5.20p | 1326 |
| 30/04/2024 | 5.20p | 5.30p | 5.10p | 5.20p | 123063 |
| 29/04/2024 | 5.20p | 5.30p | 5.10p | 5.20p | 20008 |
| 26/04/2024 | 5.20p | 5.22p | 5.10p | 5.20p | 97234 |
| 25/04/2024 | 5.20p | 5.30p | 5.20p | 5.20p | 567 |
| 24/04/2024 | 5.25p | 5.30p | 5.10p | 5.20p | 271274 |
| 23/04/2024 | 5.35p | 5.35p | 5.20p | 5.25p | 168840 |
| 22/04/2024 | 5.35p | 5.48p | 5.20p | 5.35p | 423774 |
| 19/04/2024 | 5.30p | 5.48p | 5.10p | 5.40p | 186879 |
| 18/04/2024 | 5.30p | 5.48p | 5.10p | 5.30p | 442428 |
| 17/04/2024 | 5.30p | 5.48p | 5.10p | 5.30p | 56169 |
| 16/04/2024 | 4.75p | 5.50p | 4.75p | 5.30p | 1394874 |
| 15/04/2024 | 4.40p | 4.70p | 4.40p | 4.50p | 623143 |
| 12/04/2024 | 4.45p | 4.50p | 4.30p | 4.40p | 352506 |
| 11/04/2024 | 4.50p | 4.59p | 4.30p | 4.50p | 1271 |
| 10/04/2024 | 4.50p | 4.59p | 4.23p | 4.50p | 317712 |
| 09/04/2024 | 4.10p | 4.68p | 4.10p | 4.50p | 844693 |
| 08/04/2024 | 4.00p | 4.28p | 3.93p | 4.10p | 255604 |
| 05/04/2024 | 4.00p | 4.10p | 3.92p | 4.00p | 128443 |
| 04/04/2024 | 3.95p | 4.04p | 3.95p | 4.00p | 67847 |
| 03/04/2024 | 3.95p | 4.04p | 3.80p | 3.95p | 185313 |
| 02/04/2024 | 3.90p | 4.05p | 3.81p | 3.95p | 165444 |
| 28/03/2024 | 3.90p | 3.90p | 3.80p | 3.85p | 131 |
| 27/03/2024 | 3.90p | 3.90p | 3.81p | 3.85p | 203079 |
| 26/03/2024 | 3.90p | 3.90p | 3.80p | 3.85p | 46004 |
| 25/03/2024 | 3.90p | 3.90p | 3.82p | 3.85p | 281750 |
| 22/03/2024 | 3.90p | 3.90p | 3.85p | 3.85p | 423449 |
| 21/03/2024 | 3.90p | 3.90p | 3.85p | 3.85p | 272920 |
| 20/03/2024 | 3.90p | 3.90p | 3.85p | 3.85p | 6 |
| 19/03/2024 | 3.90p | 3.90p | 3.85p | 3.85p | 641 |
| 18/03/2024 | 3.90p | 3.90p | 3.80p | 3.85p | 137329 |
| 15/03/2024 | 3.90p | 3.90p | 3.85p | 3.85p | 897 |
| 14/03/2024 | 3.90p | 3.90p | 3.80p | 3.85p | 43102 |
| 13/03/2024 | 3.90p | 3.95p | 3.80p | 3.85p | 308761 |
| 12/03/2024 | 4.00p | 4.00p | 3.85p | 3.90p | 152297 |
| 11/03/2024 | 4.05p | 4.05p | 3.90p | 4.00p | 88245 |
| 08/03/2024 | 3.95p | 4.09p | 3.85p | 3.95p | 89898 |
| 07/03/2024 | 3.95p | 3.97p | 3.95p | 3.95p | 0 |
| 06/03/2024 | 3.95p | 4.03p | 3.89p | 3.95p | 535454 |
| 05/03/2024 | 3.90p | 4.09p | 3.89p | 3.95p | 131869 |
| 04/03/2024 | 3.90p | 4.00p | 3.85p | 3.90p | 323230 |
| 01/03/2024 | 3.90p | 3.97p | 3.83p | 3.90p | 507982 |
| 29/02/2024 | 3.95p | 4.00p | 3.82p | 3.90p | 235460 |
| 28/02/2024 | 4.05p | 4.07p | 3.90p | 3.95p | 63343 |
| 27/02/2024 | 4.10p | 4.20p | 3.98p | 4.05p | 188431 |
| 26/02/2024 | 3.95p | 4.37p | 3.88p | 4.20p | 1155517 |
| 23/02/2024 | 3.90p | 4.00p | 3.90p | 3.90p | 6253 |
| 22/02/2024 | 3.80p | 3.98p | 3.70p | 3.90p | 546057 |
| 21/02/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 138973 |
| 20/02/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 1795 |
| 19/02/2024 | 3.85p | 3.85p | 3.80p | 3.80p | 51000 |
| 16/02/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 26915 |
| 15/02/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 268 |
| 14/02/2024 | 3.85p | 3.95p | 3.70p | 3.85p | 260627 |
| 13/02/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 18828 |
| 12/02/2024 | 3.85p | 3.95p | 3.70p | 3.85p | 28547 |
| 09/02/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 25560 |
| 08/02/2024 | 3.85p | 3.95p | 3.85p | 3.85p | 1267 |
| 07/02/2024 | 3.90p | 3.95p | 3.70p | 3.85p | 265103 |
| 06/02/2024 | 3.90p | 3.94p | 3.80p | 3.90p | 299860 |
| 05/02/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 74683 |
| 02/02/2024 | 3.90p | 3.94p | 3.90p | 3.90p | 18718 |
| 01/02/2024 | 3.90p | 3.90p | 3.66p | 3.90p | 288510 |
| 31/01/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 8428 |
| 30/01/2024 | 3.95p | 4.10p | 3.90p | 3.90p | 480306 |
| 29/01/2024 | 3.80p | 4.00p | 3.80p | 3.90p | 703111 |
| 26/01/2024 | 3.80p | 3.80p | 3.68p | 3.80p | 6701 |
| 25/01/2024 | 3.80p | 3.85p | 3.80p | 3.80p | 0 |
| 24/01/2024 | 3.80p | 3.87p | 3.66p | 3.80p | 45616 |
| 23/01/2024 | 3.80p | 3.90p | 3.64p | 3.80p | 609737 |
| 22/01/2024 | 3.65p | 3.80p | 3.50p | 3.80p | 746679 |
| 19/01/2024 | 3.65p | 3.72p | 3.65p | 3.65p | 0 |
| 18/01/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 88648 |
| 17/01/2024 | 3.65p | 3.75p | 3.50p | 3.65p | 70549 |
| 16/01/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 15/01/2024 | 3.65p | 3.75p | 3.50p | 3.65p | 67132 |
| 12/01/2024 | 3.75p | 3.78p | 3.50p | 3.65p | 784166 |
| 11/01/2024 | 3.90p | 3.90p | 3.70p | 3.75p | 916071 |
| 10/01/2024 | 3.95p | 3.95p | 3.93p | 3.95p | 56995 |
| 09/01/2024 | 3.95p | 3.95p | 3.90p | 3.95p | 36600 |
| 08/01/2024 | 3.95p | 3.97p | 3.90p | 3.95p | 246331 |
| 05/01/2024 | 4.15p | 4.15p | 3.91p | 3.95p | 685991 |
| 04/01/2024 | 4.15p | 4.15p | 4.00p | 4.15p | 2636 |
| 03/01/2024 | 4.25p | 4.25p | 4.00p | 4.15p | 198724 |
| 02/01/2024 | 4.20p | 4.25p | 4.10p | 4.20p | 100812 |
| 29/12/2023 | 4.20p | 4.30p | 4.11p | 4.20p | 89031 |
| 28/12/2023 | 4.10p | 4.30p | 4.06p | 4.20p | 623796 |
| 27/12/2023 | 3.85p | 4.05p | 3.85p | 4.05p | 130180 |
| 22/12/2023 | 3.75p | 3.97p | 3.75p | 3.85p | 914062 |
| 21/12/2023 | 3.75p | 3.96p | 3.60p | 3.96p | 192295 |
| 20/12/2023 | 3.75p | 3.75p | 3.74p | 3.75p | 47500 |
| 19/12/2023 | 3.85p | 3.85p | 3.60p | 3.75p | 206858 |
| 18/12/2023 | 3.90p | 3.90p | 3.70p | 3.85p | 370025 |
| 15/12/2023 | 3.55p | 4.04p | 3.50p | 3.90p | 1714286 |
| 14/12/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 353683 |
| 13/12/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 13676 |
| 12/12/2023 | 3.80p | 3.80p | 3.50p | 3.55p | 286872 |
| 11/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 30953 |
| 08/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 40 |
| 07/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 12851 |
| 06/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 18561 |
| 05/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 15397 |
| 04/12/2023 | 3.75p | 3.75p | 3.52p | 3.75p | 310020 |
| 01/12/2023 | 3.70p | 3.75p | 3.68p | 3.75p | 72172 |
| 30/11/2023 | 3.90p | 3.90p | 3.50p | 3.70p | 1041239 |
| 29/11/2023 | 3.95p | 3.95p | 3.75p | 3.90p | 450712 |
| 28/11/2023 | 3.95p | 3.95p | 3.90p | 3.95p | 430188 |
| 27/11/2023 | 4.05p | 4.05p | 3.91p | 3.95p | 1404802 |
| 24/11/2023 | 3.65p | 3.98p | 3.65p | 3.95p | 3308419 |
| 23/11/2023 | 3.65p | 3.70p | 3.65p | 3.65p | 426168 |
| 22/11/2023 | 3.75p | 3.79p | 3.65p | 3.65p | 308536 |
| 21/11/2023 | 4.55p | 4.55p | 3.78p | 3.80p | 362195 |
| 20/11/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 41212 |
| 17/11/2023 | 4.55p | 4.62p | 4.55p | 4.55p | 0 |
| 16/11/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 16639 |
| 15/11/2023 | 4.55p | 4.62p | 4.55p | 4.55p | 0 |
| 14/11/2023 | 4.55p | 4.55p | 4.50p | 4.55p | 44277 |
| 13/11/2023 | 4.55p | 4.62p | 4.55p | 4.55p | 0 |
| 10/11/2023 | 4.55p | 4.55p | 4.40p | 4.55p | 2598 |
| 09/11/2023 | 4.55p | 4.55p | 4.50p | 4.55p | 1061 |
| 08/11/2023 | 4.55p | 4.58p | 4.22p | 4.55p | 93100 |
| 07/11/2023 | 4.55p | 4.59p | 4.55p | 4.55p | 0 |
| 06/11/2023 | 4.55p | 4.59p | 4.40p | 4.55p | 80986 |
| 03/11/2023 | 4.55p | 4.60p | 4.40p | 4.55p | 34635 |
| 02/11/2023 | 4.60p | 4.60p | 4.44p | 4.55p | 111298 |
| 01/11/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 16430 |
| 31/10/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 3286 |
| 30/10/2023 | 4.60p | 4.60p | 4.45p | 4.60p | 3905 |
*Close Price adjusted for both dividends and splits