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
Ormonde Mining (CDI) (ORM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2012 | 6.38p | 6.39p | 6.38p | 6.38p | 7824 |
| 24/07/2012 | 6.38p | 6.50p | 6.25p | 6.38p | 941683 |
| 23/07/2012 | 6.75p | 6.75p | 6.25p | 6.38p | 246371 |
| 20/07/2012 | 7.00p | 7.00p | 6.75p | 6.75p | 675332 |
| 19/07/2012 | 7.00p | 7.00p | 6.75p | 7.00p | 471440 |
| 18/07/2012 | 7.25p | 7.25p | 6.50p | 7.00p | 110000 |
| 17/07/2012 | 7.25p | 7.25p | 6.94p | 7.25p | 1095919 |
| 16/07/2012 | 7.25p | 7.38p | 7.03p | 7.25p | 9858 |
| 13/07/2012 | 7.25p | 7.25p | 7.03p | 7.25p | 103000 |
| 12/07/2012 | 7.63p | 7.63p | 7.00p | 7.25p | 369800 |
| 11/07/2012 | 7.63p | 7.70p | 7.25p | 7.63p | 695316 |
| 10/07/2012 | 8.00p | 8.00p | 7.50p | 7.63p | 214646 |
| 09/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 66600 |
| 06/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 32900 |
| 05/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 112368 |
| 04/07/2012 | 7.75p | 8.00p | 7.55p | 8.00p | 280667 |
| 03/07/2012 | 7.63p | 7.63p | 7.25p | 7.63p | 51000 |
| 02/07/2012 | 7.38p | 7.63p | 7.25p | 7.63p | 118500 |
| 29/06/2012 | 7.38p | 7.38p | 7.03p | 7.38p | 0 |
| 28/06/2012 | 7.38p | 7.38p | 7.03p | 7.38p | 132202 |
| 27/06/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 31838 |
| 26/06/2012 | 7.63p | 7.63p | 7.25p | 7.38p | 58989 |
| 25/06/2012 | 7.75p | 7.75p | 7.50p | 7.63p | 130000 |
| 22/06/2012 | 7.88p | 7.88p | 7.50p | 7.75p | 17738 |
| 21/06/2012 | 7.88p | 7.95p | 7.25p | 7.88p | 257771 |
| 20/06/2012 | 7.88p | 7.95p | 7.50p | 7.88p | 4308 |
| 19/06/2012 | 8.00p | 8.05p | 7.50p | 7.88p | 147681 |
| 18/06/2012 | 8.00p | 8.25p | 7.80p | 8.00p | 457894 |
| 15/06/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 59444 |
| 14/06/2012 | 7.75p | 7.94p | 7.25p | 7.75p | 356843 |
| 13/06/2012 | 7.88p | 8.00p | 7.50p | 7.75p | 120380 |
| 12/06/2012 | 7.75p | 8.00p | 7.75p | 7.88p | 225920 |
| 11/06/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 64110 |
| 08/06/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 147308 |
| 07/06/2012 | 8.13p | 8.13p | 7.75p | 8.00p | 435000 |
| 06/06/2012 | 7.50p | 8.15p | 7.29p | 8.13p | 2673384 |
| 01/06/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 15000 |
| 31/05/2012 | 7.38p | 7.38p | 7.08p | 7.38p | 27700 |
| 30/05/2012 | 7.30p | 7.50p | 7.15p | 7.38p | 260001 |
| 29/05/2012 | 7.38p | 7.50p | 7.10p | 7.25p | 516446 |
| 28/05/2012 | 7.00p | 7.76p | 6.88p | 7.38p | 1946922 |
| 25/05/2012 | 7.00p | 7.25p | 7.00p | 7.00p | 34442 |
| 24/05/2012 | 6.88p | 7.00p | 6.75p | 7.00p | 3436828 |
| 23/05/2012 | 6.88p | 7.00p | 6.44p | 6.88p | 741889 |
| 22/05/2012 | 7.00p | 7.19p | 6.78p | 6.88p | 135631 |
| 21/05/2012 | 7.00p | 7.12p | 6.75p | 7.00p | 292394 |
| 18/05/2012 | 8.00p | 8.00p | 6.75p | 7.00p | 796029 |
| 17/05/2012 | 8.13p | 8.13p | 7.75p | 8.00p | 116039 |
| 16/05/2012 | 8.25p | 8.25p | 7.75p | 8.13p | 289517 |
| 15/05/2012 | 8.50p | 8.50p | 7.50p | 8.25p | 762238 |
| 14/05/2012 | 8.75p | 8.75p | 8.00p | 8.50p | 838879 |
| 11/05/2012 | 8.75p | 8.85p | 8.53p | 8.75p | 35382 |
| 10/05/2012 | 8.75p | 8.85p | 8.50p | 8.75p | 104734 |
| 09/05/2012 | 9.00p | 9.00p | 8.50p | 8.75p | 567850 |
| 08/05/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 108465 |
| 04/05/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 360390 |
| 03/05/2012 | 8.75p | 9.10p | 8.75p | 9.00p | 244291 |
| 02/05/2012 | 8.75p | 8.80p | 8.75p | 8.75p | 38062 |
| 01/05/2012 | 8.75p | 8.83p | 8.50p | 8.75p | 286773 |
| 30/04/2012 | 8.88p | 8.88p | 8.50p | 8.75p | 104000 |
| 27/04/2012 | 8.88p | 9.00p | 8.50p | 8.88p | 191566 |
| 26/04/2012 | 8.88p | 9.13p | 8.49p | 8.88p | 250499 |
| 25/04/2012 | 9.00p | 9.00p | 8.50p | 8.88p | 101011 |
| 24/04/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 84539 |
| 23/04/2012 | 9.13p | 9.25p | 8.75p | 9.25p | 183345 |
| 20/04/2012 | 9.13p | 9.25p | 9.00p | 9.13p | 62286 |
| 19/04/2012 | 9.13p | 9.25p | 9.00p | 9.13p | 1586022 |
| 18/04/2012 | 8.63p | 9.25p | 8.63p | 9.13p | 2655994 |
| 17/04/2012 | 8.63p | 8.69p | 8.50p | 8.50p | 200436 |
| 16/04/2012 | 8.63p | 8.69p | 8.50p | 8.63p | 351304 |
| 13/04/2012 | 8.63p | 8.65p | 8.54p | 8.63p | 79018 |
| 12/04/2012 | 8.63p | 8.75p | 8.50p | 8.63p | 509530 |
| 11/04/2012 | 8.63p | 8.70p | 8.25p | 8.63p | 378488 |
| 10/04/2012 | 8.88p | 8.88p | 8.00p | 8.50p | 330451 |
| 05/04/2012 | 8.88p | 8.88p | 8.75p | 8.88p | 525733 |
| 04/04/2012 | 9.00p | 9.25p | 8.75p | 8.88p | 530364 |
| 03/04/2012 | 9.00p | 9.25p | 8.75p | 9.00p | 213296 |
| 02/04/2012 | 9.00p | 9.09p | 8.75p | 9.00p | 202589 |
| 30/03/2012 | 9.38p | 9.38p | 8.61p | 9.00p | 354947 |
| 29/03/2012 | 9.63p | 9.63p | 9.00p | 9.38p | 520568 |
| 28/03/2012 | 9.88p | 9.90p | 9.50p | 9.63p | 496157 |
| 27/03/2012 | 9.63p | 9.75p | 9.50p | 9.63p | 1148344 |
| 26/03/2012 | 9.88p | 10.00p | 9.50p | 9.50p | 520186 |
| 23/03/2012 | 10.00p | 10.00p | 9.63p | 9.88p | 1118940 |
| 22/03/2012 | 10.25p | 10.25p | 9.63p | 10.00p | 1205065 |
| 21/03/2012 | 10.25p | 10.50p | 10.25p | 10.25p | 150000 |
| 20/03/2012 | 10.38p | 10.38p | 10.00p | 10.25p | 105000 |
| 19/03/2012 | 10.38p | 10.50p | 10.13p | 10.38p | 387383 |
| 16/03/2012 | 10.38p | 10.50p | 10.10p | 10.38p | 310223 |
| 15/03/2012 | 10.50p | 10.55p | 10.13p | 10.38p | 584118 |
| 14/03/2012 | 10.63p | 10.75p | 10.25p | 10.50p | 134525 |
| 13/03/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 350653 |
| 12/03/2012 | 10.25p | 11.00p | 10.00p | 10.63p | 1453283 |
| 09/03/2012 | 10.38p | 10.38p | 10.00p | 10.25p | 244962 |
| 08/03/2012 | 10.63p | 10.63p | 10.13p | 10.38p | 236623 |
| 07/03/2012 | 10.50p | 10.50p | 10.25p | 10.38p | 61552 |
| 06/03/2012 | 10.75p | 11.00p | 10.25p | 10.50p | 754573 |
| 05/03/2012 | 10.13p | 11.00p | 10.00p | 10.75p | 1291366 |
| 02/03/2012 | 10.13p | 10.25p | 10.05p | 10.13p | 1076811 |
| 01/03/2012 | 9.88p | 10.25p | 9.75p | 10.13p | 550969 |
| 29/02/2012 | 10.63p | 10.70p | 9.75p | 9.88p | 2176920 |
| 28/02/2012 | 12.50p | 12.99p | 10.50p | 10.63p | 4124747 |
| 27/02/2012 | 11.75p | 12.00p | 11.50p | 12.00p | 1789968 |
| 24/02/2012 | 10.88p | 11.85p | 10.88p | 11.75p | 1624301 |
| 23/02/2012 | 10.50p | 11.25p | 10.50p | 10.88p | 2217182 |
| 22/02/2012 | 10.88p | 11.00p | 10.50p | 10.50p | 1449320 |
| 21/02/2012 | 10.00p | 11.19p | 10.00p | 10.88p | 2105244 |
| 20/02/2012 | 9.38p | 10.27p | 9.25p | 10.00p | 1477389 |
| 17/02/2012 | 9.00p | 9.75p | 9.00p | 9.38p | 2137550 |
| 16/02/2012 | 9.00p | 9.25p | 9.00p | 9.00p | 544651 |
| 15/02/2012 | 9.00p | 9.25p | 8.75p | 9.00p | 234182 |
| 14/02/2012 | 9.00p | 9.13p | 8.80p | 9.00p | 148574 |
| 13/02/2012 | 9.00p | 9.21p | 8.50p | 9.00p | 1069921 |
| 10/02/2012 | 8.88p | 9.00p | 8.75p | 8.88p | 140000 |
| 09/02/2012 | 9.00p | 9.00p | 8.88p | 8.88p | 266000 |
| 08/02/2012 | 8.88p | 9.16p | 8.75p | 9.00p | 1398639 |
| 07/02/2012 | 9.38p | 9.38p | 8.78p | 8.88p | 477008 |
| 06/02/2012 | 9.63p | 9.63p | 8.81p | 9.38p | 308762 |
| 03/02/2012 | 9.50p | 9.75p | 9.50p | 9.63p | 526481 |
| 02/02/2012 | 9.13p | 9.75p | 9.13p | 9.50p | 1722219 |
| 01/02/2012 | 8.63p | 9.72p | 8.63p | 9.13p | 218686 |
| 31/01/2012 | 8.75p | 8.75p | 8.63p | 8.63p | 53456 |
| 30/01/2012 | 8.75p | 8.98p | 8.70p | 8.75p | 59208 |
| 27/01/2012 | 8.75p | 9.00p | 8.68p | 8.75p | 161430 |
| 26/01/2012 | 8.38p | 9.18p | 8.38p | 8.75p | 808259 |
| 25/01/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 60000 |
| 24/01/2012 | 8.00p | 8.50p | 8.00p | 8.38p | 491288 |
| 23/01/2012 | 8.00p | 8.25p | 7.85p | 8.00p | 438673 |
| 20/01/2012 | 8.00p | 8.10p | 7.83p | 8.00p | 303009 |
| 19/01/2012 | 8.00p | 8.02p | 7.75p | 8.00p | 285000 |
| 18/01/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 310000 |
| 17/01/2012 | 8.00p | 8.00p | 7.97p | 8.00p | 49920 |
| 16/01/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 103552 |
| 13/01/2012 | 8.00p | 8.25p | 7.75p | 8.00p | 217017 |
| 12/01/2012 | 8.00p | 8.00p | 7.78p | 8.00p | 45401 |
| 11/01/2012 | 8.00p | 8.00p | 7.78p | 8.00p | 379733 |
| 10/01/2012 | 8.00p | 8.00p | 7.86p | 8.00p | 70833 |
| 09/01/2012 | 8.00p | 8.00p | 7.86p | 8.00p | 20093 |
| 06/01/2012 | 8.00p | 8.25p | 7.85p | 8.00p | 105562 |
| 05/01/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 41011 |
| 04/01/2012 | 8.00p | 8.15p | 7.75p | 8.00p | 341363 |
| 03/01/2012 | 8.00p | 8.25p | 7.85p | 8.00p | 140137 |
| 30/12/2011 | 7.88p | 8.00p | 7.88p | 8.00p | 175877 |
| 29/12/2011 | 8.13p | 8.13p | 7.61p | 7.88p | 269799 |
| 28/12/2011 | 8.13p | 8.13p | 8.01p | 8.13p | 3441 |
| 23/12/2011 | 8.00p | 8.25p | 7.75p | 8.13p | 442747 |
| 22/12/2011 | 8.00p | 8.15p | 7.77p | 8.00p | 68387 |
| 21/12/2011 | 8.00p | 8.25p | 7.76p | 8.00p | 140106 |
| 20/12/2011 | 8.00p | 8.00p | 7.83p | 8.00p | 329410 |
| 19/12/2011 | 8.00p | 8.10p | 7.83p | 8.00p | 123618 |
| 16/12/2011 | 8.00p | 8.00p | 7.83p | 8.00p | 27500 |
| 15/12/2011 | 8.00p | 8.00p | 7.76p | 8.00p | 74194 |
| 14/12/2011 | 8.25p | 8.25p | 7.83p | 8.00p | 267700 |
| 13/12/2011 | 8.13p | 8.50p | 7.85p | 8.25p | 1661689 |
| 12/12/2011 | 7.75p | 7.99p | 7.68p | 7.75p | 130690 |
| 09/12/2011 | 7.75p | 7.88p | 7.50p | 7.75p | 240091 |
| 08/12/2011 | 7.88p | 8.00p | 7.50p | 7.75p | 878129 |
| 07/12/2011 | 7.75p | 7.75p | 7.65p | 7.75p | 67313 |
| 06/12/2011 | 7.63p | 7.89p | 7.50p | 7.75p | 641819 |
| 05/12/2011 | 7.63p | 7.70p | 7.50p | 7.63p | 301313 |
| 02/12/2011 | 7.63p | 7.75p | 7.50p | 7.63p | 152663 |
| 01/12/2011 | 7.50p | 7.75p | 7.50p | 7.63p | 1485625 |
| 30/11/2011 | 7.50p | 7.50p | 7.25p | 7.50p | 1266175 |
| 29/11/2011 | 7.50p | 7.73p | 7.25p | 7.50p | 542545 |
| 28/11/2011 | 7.50p | 7.65p | 7.30p | 7.50p | 171990 |
| 25/11/2011 | 7.50p | 7.50p | 7.34p | 7.50p | 431000 |
| 24/11/2011 | 7.50p | 7.68p | 7.33p | 7.50p | 39351 |
| 23/11/2011 | 7.75p | 7.75p | 7.25p | 7.50p | 404765 |
| 22/11/2011 | 8.00p | 8.00p | 7.53p | 7.75p | 171457 |
| 21/11/2011 | 8.13p | 8.13p | 7.75p | 8.00p | 462412 |
| 18/11/2011 | 8.13p | 8.25p | 8.00p | 8.13p | 1047639 |
| 17/11/2011 | 8.13p | 8.17p | 8.00p | 8.13p | 136400 |
| 16/11/2011 | 8.38p | 8.50p | 8.08p | 8.13p | 260586 |
| 15/11/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 112035 |
| 14/11/2011 | 8.38p | 8.40p | 8.25p | 8.38p | 333652 |
| 11/11/2011 | 8.38p | 8.40p | 8.13p | 8.38p | 886668 |
| 10/11/2011 | 8.50p | 8.50p | 8.03p | 8.38p | 1827688 |
| 09/11/2011 | 8.38p | 8.50p | 8.25p | 8.38p | 475000 |
| 08/11/2011 | 8.38p | 8.50p | 8.25p | 8.38p | 629612 |
| 07/11/2011 | 8.38p | 8.46p | 8.25p | 8.38p | 140956 |
| 04/11/2011 | 8.38p | 8.50p | 8.25p | 8.38p | 332860 |
| 03/11/2011 | 8.38p | 8.46p | 8.25p | 8.38p | 289307 |
| 02/11/2011 | 8.13p | 8.62p | 8.06p | 8.38p | 539914 |
| 01/11/2011 | 8.38p | 8.44p | 7.75p | 8.13p | 558114 |
| 31/10/2011 | 8.63p | 8.63p | 8.28p | 8.38p | 129123 |
| 28/10/2011 | 8.63p | 8.75p | 8.50p | 8.63p | 444141 |
| 27/10/2011 | 8.63p | 8.75p | 8.50p | 8.63p | 232738 |
| 26/10/2011 | 8.88p | 8.88p | 8.50p | 8.63p | 561546 |
| 25/10/2011 | 8.00p | 9.25p | 7.95p | 8.88p | 4988794 |
| 24/10/2011 | 7.88p | 8.03p | 7.79p | 7.88p | 565813 |
| 21/10/2011 | 8.13p | 8.25p | 7.79p | 7.88p | 811828 |
| 20/10/2011 | 8.13p | 8.25p | 8.00p | 8.13p | 631793 |
| 19/10/2011 | 8.13p | 8.62p | 8.00p | 8.13p | 630519 |
| 18/10/2011 | 7.88p | 8.00p | 7.83p | 8.00p | 158915 |
| 17/10/2011 | 7.63p | 8.00p | 7.63p | 7.88p | 814504 |
| 14/10/2011 | 7.50p | 7.98p | 6.75p | 7.63p | 1063363 |
| 13/10/2011 | 7.50p | 7.75p | 7.43p | 7.50p | 115836 |
| 12/10/2011 | 7.50p | 7.75p | 7.25p | 7.50p | 872399 |
| 11/10/2011 | 7.50p | 7.75p | 7.25p | 7.50p | 990345 |
| 10/10/2011 | 7.00p | 7.80p | 7.00p | 7.50p | 1622797 |
*Close Price adjusted for both dividends and splits