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 Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Buy Catenai (CTAI) by Hot Stock Rockets in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Hold Taylor Wimpey (TW.) by Stifel
- Buy SSE (SSE) by Deutsche Bank
- Hold Severn Trent (SVT) by Deutsche Bank
- Buy Pennon Group (PNN) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Rentokil Initial (RTO) by Citi
- Add Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Overweight Reckitt Benckiser Group (RKT) by Morgan Stanley
- Underweight Sage Group (SGE) by Barclays
- Buy Savills (SVS) by Peel Hunt
- Buy Haleon (HLN) by Berenberg
- Watch International Consolidated Airlines Group SA (CDI) (IAG) by John Fieldsend in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Goldman Sachs
- Buy Lancashire Holdings Limited (LRE) by Goldman Sachs
- Buy Halma (HLMA) by Goldman Sachs
Lexington Gold Ltd (DI) (LEX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2022 | 2.50p | 2.59p | 2.41p | 2.50p | 112000 |
| 08/04/2022 | 2.50p | 2.60p | 2.40p | 2.50p | 1885072 |
| 07/04/2022 | 2.55p | 2.64p | 2.41p | 2.50p | 489312 |
| 06/04/2022 | 2.75p | 2.77p | 2.50p | 2.55p | 519842 |
| 05/04/2022 | 2.85p | 2.85p | 2.62p | 2.75p | 131055 |
| 04/04/2022 | 2.90p | 2.90p | 2.70p | 2.85p | 201862 |
| 01/04/2022 | 2.90p | 2.91p | 2.81p | 2.90p | 58701 |
| 31/03/2022 | 2.90p | 2.92p | 2.83p | 2.90p | 102734 |
| 30/03/2022 | 2.90p | 2.93p | 2.81p | 2.90p | 318882 |
| 29/03/2022 | 3.10p | 3.10p | 2.82p | 2.90p | 1028937 |
| 28/03/2022 | 2.85p | 2.85p | 2.70p | 2.85p | 247420 |
| 25/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 24/03/2022 | 2.85p | 2.86p | 2.77p | 2.85p | 119214 |
| 23/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 22/03/2022 | 2.85p | 2.88p | 2.85p | 2.85p | 200000 |
| 21/03/2022 | 2.85p | 2.94p | 2.72p | 2.85p | 274749 |
| 18/03/2022 | 3.00p | 3.00p | 2.61p | 2.70p | 1482859 |
| 17/03/2022 | 3.15p | 3.15p | 3.00p | 3.00p | 310464 |
| 16/03/2022 | 3.35p | 3.35p | 3.05p | 3.15p | 123000 |
| 15/03/2022 | 3.35p | 3.35p | 3.10p | 3.35p | 790736 |
| 14/03/2022 | 3.25p | 3.60p | 3.00p | 3.35p | 1118872 |
| 11/03/2022 | 3.15p | 3.30p | 3.11p | 3.25p | 806295 |
| 10/03/2022 | 3.10p | 3.19p | 3.00p | 3.15p | 580996 |
| 09/03/2022 | 3.05p | 3.20p | 3.05p | 3.10p | 346856 |
| 08/03/2022 | 2.85p | 3.10p | 2.85p | 3.06p | 614871 |
| 07/03/2022 | 2.85p | 3.00p | 2.72p | 2.85p | 275730 |
| 04/03/2022 | 3.05p | 3.05p | 2.90p | 2.90p | 105000 |
| 03/03/2022 | 3.10p | 3.10p | 2.90p | 3.05p | 163067 |
| 02/03/2022 | 3.10p | 3.10p | 3.05p | 3.10p | 255366 |
| 01/03/2022 | 3.25p | 3.25p | 2.80p | 3.10p | 250550 |
| 28/02/2022 | 3.25p | 3.25p | 3.24p | 3.25p | 35000 |
| 25/02/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/02/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
| 23/02/2022 | 3.30p | 3.30p | 3.26p | 3.30p | 38619 |
| 22/02/2022 | 3.30p | 3.30p | 3.10p | 3.30p | 121922 |
| 21/02/2022 | 3.35p | 3.35p | 3.17p | 3.30p | 347339 |
| 18/02/2022 | 3.35p | 3.35p | 3.20p | 3.25p | 30000 |
| 17/02/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 120000 |
| 16/02/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 15/02/2022 | 3.35p | 3.39p | 3.30p | 3.35p | 16604 |
| 14/02/2022 | 3.60p | 3.60p | 3.30p | 3.35p | 249016 |
| 11/02/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 10/02/2022 | 3.60p | 3.64p | 3.50p | 3.60p | 102159 |
| 09/02/2022 | 3.65p | 3.79p | 3.50p | 3.60p | 384200 |
| 08/02/2022 | 3.25p | 3.30p | 3.13p | 3.25p | 163148 |
| 07/02/2022 | 3.25p | 3.39p | 3.19p | 3.25p | 201439 |
| 04/02/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/02/2022 | 3.25p | 3.27p | 3.11p | 3.25p | 32000 |
| 02/02/2022 | 3.25p | 3.25p | 3.11p | 3.25p | 25 |
| 01/02/2022 | 3.25p | 3.27p | 3.25p | 3.25p | 3483 |
| 31/01/2022 | 3.25p | 3.27p | 3.11p | 3.25p | 82702 |
| 28/01/2022 | 3.30p | 3.30p | 3.10p | 3.25p | 239197 |
| 27/01/2022 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 26/01/2022 | 3.05p | 3.50p | 3.05p | 3.30p | 60816 |
| 25/01/2022 | 3.15p | 3.20p | 2.96p | 3.05p | 230280 |
| 24/01/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 30565 |
| 21/01/2022 | 3.40p | 3.54p | 3.40p | 3.40p | 565 |
| 20/01/2022 | 3.40p | 3.40p | 3.20p | 3.40p | 54157 |
| 19/01/2022 | 3.45p | 3.45p | 3.20p | 3.35p | 301427 |
| 18/01/2022 | 3.45p | 3.45p | 3.41p | 3.45p | 326190 |
| 17/01/2022 | 3.45p | 3.60p | 3.40p | 3.45p | 64516 |
| 14/01/2022 | 3.40p | 3.60p | 3.32p | 3.60p | 379348 |
| 13/01/2022 | 2.80p | 3.40p | 2.65p | 3.40p | 2384868 |
| 12/01/2022 | 2.80p | 2.88p | 2.63p | 2.80p | 122918 |
| 10/01/2022 | 2.70p | 2.73p | 2.70p | 2.70p | 324153 |
| 07/01/2022 | 2.70p | 2.73p | 2.55p | 2.70p | 60170 |
| 06/01/2022 | 2.70p | 2.74p | 2.70p | 2.70p | 60618 |
| 05/01/2022 | 2.70p | 2.70p | 2.51p | 2.70p | 414 |
| 04/01/2022 | 2.70p | 2.84p | 2.70p | 2.70p | 62915 |
| 03/01/2022 | 2.70p | 2.84p | 2.70p | 2.70p | 296903 |
| 31/12/2021 | 2.70p | 2.84p | 2.70p | 2.70p | 296903 |
| 30/12/2021 | 2.70p | 2.84p | 2.69p | 2.70p | 379149 |
| 29/12/2021 | 2.70p | 2.89p | 2.69p | 2.70p | 187650 |
| 28/12/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 27/12/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/12/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/12/2021 | 2.70p | 2.89p | 2.70p | 2.70p | 46855 |
| 22/12/2021 | 2.75p | 2.90p | 2.70p | 2.70p | 414 |
| 21/12/2021 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 20/12/2021 | 2.80p | 2.80p | 2.70p | 2.80p | 0 |
| 17/12/2021 | 2.80p | 2.84p | 2.80p | 2.80p | 50000 |
| 16/12/2021 | 2.80p | 2.80p | 2.62p | 2.80p | 8000 |
| 15/12/2021 | 2.80p | 2.80p | 2.60p | 2.80p | 1025 |
| 14/12/2021 | 2.80p | 2.90p | 2.62p | 2.80p | 433109 |
| 13/12/2021 | 2.80p | 2.87p | 2.62p | 2.80p | 881922 |
| 10/12/2021 | 2.70p | 2.85p | 2.62p | 2.80p | 369082 |
| 09/12/2021 | 2.75p | 2.79p | 2.62p | 2.70p | 511285 |
| 08/12/2021 | 2.75p | 2.75p | 2.71p | 2.75p | 2910 |
| 07/12/2021 | 2.85p | 2.85p | 2.70p | 2.75p | 543679 |
| 06/12/2021 | 2.90p | 2.90p | 2.80p | 2.85p | 40000 |
| 03/12/2021 | 2.85p | 2.90p | 2.85p | 2.90p | 0 |
| 02/12/2021 | 2.85p | 2.92p | 2.75p | 2.90p | 140000 |
| 01/12/2021 | 3.00p | 3.14p | 2.70p | 2.85p | 1695067 |
| 30/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 100000 |
| 29/11/2021 | 3.00p | 3.05p | 2.90p | 3.00p | 41605 |
| 26/11/2021 | 3.05p | 3.05p | 2.80p | 3.00p | 163152 |
| 25/11/2021 | 3.05p | 3.07p | 3.00p | 3.05p | 64261 |
| 24/11/2021 | 3.10p | 3.10p | 3.05p | 3.05p | 8540 |
| 23/11/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 122900 |
| 22/11/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 1000 |
| 19/11/2021 | 3.20p | 3.20p | 3.00p | 3.10p | 2316 |
| 18/11/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 554 |
| 17/11/2021 | 3.20p | 3.20p | 3.00p | 3.10p | 147525 |
| 16/11/2021 | 3.30p | 3.30p | 2.90p | 3.25p | 681095 |
| 15/11/2021 | 3.30p | 3.30p | 3.00p | 3.30p | 563000 |
| 12/11/2021 | 3.30p | 3.30p | 3.20p | 3.30p | 37059 |
| 11/11/2021 | 3.30p | 3.30p | 3.10p | 3.30p | 251697 |
| 10/11/2021 | 3.35p | 3.35p | 3.20p | 3.30p | 158974 |
| 09/11/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 1000 |
| 08/11/2021 | 3.35p | 3.40p | 3.20p | 3.35p | 303145 |
| 05/11/2021 | 3.40p | 3.40p | 3.20p | 3.35p | 445531 |
| 04/11/2021 | 3.55p | 3.55p | 3.30p | 3.40p | 696479 |
| 03/11/2021 | 3.50p | 3.50p | 3.30p | 3.50p | 450000 |
| 02/11/2021 | 3.50p | 3.50p | 3.30p | 3.50p | 300000 |
| 01/11/2021 | 3.50p | 3.58p | 3.30p | 3.50p | 333470 |
| 29/10/2021 | 3.70p | 3.70p | 3.41p | 3.50p | 466357 |
| 28/10/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 13032 |
| 27/10/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 82640 |
| 26/10/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 56564 |
| 25/10/2021 | 3.75p | 3.75p | 3.69p | 3.75p | 54901 |
| 22/10/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 252635 |
| 21/10/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 4060 |
| 20/10/2021 | 3.80p | 3.85p | 3.54p | 3.75p | 233404 |
| 19/10/2021 | 3.80p | 3.80p | 3.65p | 3.80p | 50000 |
| 18/10/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 15/10/2021 | 3.70p | 3.70p | 3.60p | 3.70p | 350000 |
| 14/10/2021 | 3.85p | 3.88p | 3.71p | 3.80p | 214492 |
| 13/10/2021 | 3.65p | 4.00p | 3.65p | 3.85p | 736821 |
| 12/10/2021 | 3.65p | 3.74p | 3.65p | 3.65p | 72236 |
| 11/10/2021 | 3.65p | 3.69p | 3.65p | 3.65p | 99254 |
| 08/10/2021 | 3.65p | 3.69p | 3.51p | 3.65p | 49014 |
| 07/10/2021 | 3.75p | 3.75p | 3.59p | 3.65p | 165612 |
| 06/10/2021 | 3.75p | 3.88p | 3.75p | 3.75p | 35898 |
| 05/10/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/10/2021 | 3.75p | 3.75p | 3.58p | 3.75p | 10696 |
| 01/10/2021 | 3.75p | 3.90p | 3.75p | 3.75p | 12500 |
| 30/09/2021 | 3.95p | 3.95p | 3.75p | 3.75p | 526961 |
| 29/09/2021 | 4.10p | 4.10p | 3.90p | 3.95p | 450301 |
| 28/09/2021 | 4.35p | 4.40p | 3.90p | 4.32p | 854112 |
| 27/09/2021 | 4.45p | 4.45p | 4.20p | 4.35p | 150979 |
| 24/09/2021 | 4.50p | 4.50p | 4.30p | 4.45p | 24984 |
| 23/09/2021 | 4.75p | 4.95p | 4.30p | 4.50p | 2868028 |
| 22/09/2021 | 4.25p | 4.80p | 4.25p | 4.55p | 1962245 |
| 21/09/2021 | 4.35p | 4.35p | 4.01p | 4.25p | 470828 |
| 20/09/2021 | 4.40p | 4.40p | 4.31p | 4.35p | 643221 |
| 17/09/2021 | 4.40p | 4.50p | 4.40p | 4.40p | 250444 |
| 16/09/2021 | 4.35p | 4.50p | 4.31p | 4.40p | 736701 |
| 15/09/2021 | 4.20p | 4.49p | 4.10p | 4.35p | 3016709 |
| 14/09/2021 | 4.20p | 4.31p | 4.01p | 4.20p | 250332 |
| 13/09/2021 | 4.25p | 4.25p | 4.00p | 4.20p | 185340 |
| 10/09/2021 | 4.20p | 4.20p | 4.03p | 4.20p | 1120 |
| 09/09/2021 | 4.20p | 4.35p | 4.03p | 4.20p | 102532 |
| 08/09/2021 | 4.20p | 4.33p | 4.04p | 4.20p | 60607 |
| 07/09/2021 | 4.35p | 4.48p | 4.04p | 4.20p | 328896 |
| 06/09/2021 | 3.60p | 4.50p | 3.60p | 4.35p | 861331 |
| 03/09/2021 | 3.60p | 3.67p | 3.60p | 3.60p | 34731 |
| 02/09/2021 | 3.60p | 3.67p | 3.60p | 3.60p | 8000 |
| 01/09/2021 | 3.60p | 3.62p | 3.60p | 3.60p | 6381 |
| 31/08/2021 | 3.75p | 3.75p | 3.60p | 3.60p | 411919 |
| 30/08/2021 | 3.75p | 3.88p | 3.75p | 3.75p | 64207 |
| 27/08/2021 | 3.75p | 3.88p | 3.75p | 3.75p | 64207 |
| 26/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/08/2021 | 3.65p | 3.90p | 3.62p | 3.75p | 87651 |
| 24/08/2021 | 3.75p | 3.80p | 3.52p | 3.65p | 113210 |
| 23/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/08/2021 | 3.75p | 3.75p | 3.52p | 3.75p | 8312 |
| 19/08/2021 | 3.75p | 3.82p | 3.75p | 3.75p | 8429 |
| 18/08/2021 | 3.75p | 3.82p | 3.75p | 3.75p | 10000 |
| 17/08/2021 | 3.75p | 3.75p | 3.59p | 3.75p | 56658 |
| 16/08/2021 | 3.75p | 3.75p | 3.63p | 3.75p | 101000 |
| 13/08/2021 | 3.75p | 3.93p | 3.60p | 3.75p | 23810 |
| 12/08/2021 | 3.75p | 3.95p | 3.58p | 3.75p | 20800 |
| 11/08/2021 | 4.00p | 4.00p | 3.75p | 3.75p | 150000 |
| 10/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/08/2021 | 4.15p | 4.15p | 3.88p | 4.00p | 76994 |
| 06/08/2021 | 4.05p | 4.25p | 4.03p | 4.15p | 115617 |
| 05/08/2021 | 4.05p | 4.14p | 3.88p | 4.05p | 51191 |
| 04/08/2021 | 3.85p | 4.05p | 3.85p | 4.05p | 227397 |
| 03/08/2021 | 3.75p | 3.94p | 3.75p | 3.85p | 501577 |
| 02/08/2021 | 3.75p | 3.77p | 3.52p | 3.75p | 4066336 |
| 30/07/2021 | 3.75p | 3.80p | 3.75p | 3.75p | 13192 |
| 29/07/2021 | 3.85p | 3.88p | 3.50p | 3.75p | 501684 |
| 28/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 27/07/2021 | 3.85p | 3.88p | 3.85p | 3.85p | 40600 |
| 26/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 23/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 22/07/2021 | 3.85p | 3.85p | 3.70p | 3.85p | 300 |
| 21/07/2021 | 3.85p | 3.98p | 3.85p | 3.85p | 86054 |
| 20/07/2021 | 3.95p | 4.20p | 3.88p | 3.95p | 294473 |
| 19/07/2021 | 4.25p | 4.25p | 3.95p | 3.95p | 153944 |
| 16/07/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 553523 |
| 15/07/2021 | 4.15p | 4.35p | 4.00p | 4.25p | 415277 |
| 14/07/2021 | 4.15p | 4.29p | 4.15p | 4.15p | 277410 |
| 13/07/2021 | 4.15p | 4.24p | 4.15p | 4.15p | 61439 |
| 12/07/2021 | 4.15p | 4.25p | 4.03p | 4.15p | 230609 |
| 09/07/2021 | 4.00p | 4.11p | 3.83p | 4.00p | 137833 |
| 08/07/2021 | 3.80p | 4.11p | 3.80p | 4.00p | 315000 |
| 07/07/2021 | 3.80p | 3.85p | 3.70p | 3.80p | 347391 |
| 06/07/2021 | 3.90p | 3.90p | 3.70p | 3.80p | 266254 |
| 05/07/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 16255 |
*Close Price adjusted for both dividends and splits