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 |
|---|---|---|---|---|---|
| 20/12/2010 | 6.13p | 6.15p | 5.75p | 6.13p | 3058 |
| 17/12/2010 | 6.25p | 6.25p | 5.75p | 6.13p | 0 |
| 16/12/2010 | 6.38p | 6.50p | 6.25p | 6.25p | 62333 |
| 15/12/2010 | 6.38p | 6.63p | 6.00p | 6.38p | 263068 |
| 14/12/2010 | 6.38p | 6.63p | 6.25p | 6.38p | 361175 |
| 13/12/2010 | 6.38p | 6.46p | 6.25p | 6.25p | 219995 |
| 10/12/2010 | 6.38p | 6.63p | 6.00p | 6.38p | 646295 |
| 09/12/2010 | 6.38p | 6.63p | 6.00p | 6.38p | 2264859 |
| 08/12/2010 | 6.13p | 6.63p | 6.00p | 6.38p | 2710846 |
| 07/12/2010 | 5.50p | 6.25p | 5.25p | 6.13p | 5919900 |
| 06/12/2010 | 5.50p | 5.64p | 5.25p | 5.50p | 302818 |
| 03/12/2010 | 5.50p | 5.50p | 5.25p | 5.50p | 195507 |
| 02/12/2010 | 5.50p | 5.50p | 5.30p | 5.50p | 306911 |
| 01/12/2010 | 5.63p | 5.63p | 5.37p | 5.50p | 551050 |
| 30/11/2010 | 5.63p | 5.75p | 5.50p | 5.63p | 116359 |
| 29/11/2010 | 5.63p | 5.63p | 5.25p | 5.63p | 64239 |
| 26/11/2010 | 5.63p | 5.74p | 5.25p | 5.63p | 235353 |
| 25/11/2010 | 5.63p | 5.63p | 5.25p | 5.63p | 554836 |
| 24/11/2010 | 5.75p | 6.00p | 5.50p | 5.75p | 251956 |
| 23/11/2010 | 5.88p | 6.00p | 5.25p | 5.75p | 90000 |
| 22/11/2010 | 5.88p | 6.00p | 5.50p | 5.88p | 248640 |
| 19/11/2010 | 5.88p | 6.00p | 5.75p | 5.88p | 593020 |
| 18/11/2010 | 5.75p | 6.00p | 5.50p | 5.88p | 492804 |
| 17/11/2010 | 5.75p | 6.00p | 5.50p | 5.75p | 169716 |
| 16/11/2010 | 5.88p | 6.00p | 5.50p | 5.75p | 425061 |
| 15/11/2010 | 5.88p | 6.00p | 5.60p | 5.88p | 442796 |
| 12/11/2010 | 6.00p | 6.25p | 5.75p | 5.88p | 1131627 |
| 11/11/2010 | 6.00p | 6.25p | 6.00p | 6.00p | 1587453 |
| 10/11/2010 | 5.88p | 6.00p | 5.63p | 5.88p | 1071705 |
| 09/11/2010 | 5.88p | 6.00p | 5.63p | 5.88p | 450453 |
| 08/11/2010 | 5.50p | 6.00p | 5.50p | 5.88p | 1284771 |
| 05/11/2010 | 5.50p | 5.75p | 5.35p | 5.50p | 609126 |
| 04/11/2010 | 5.50p | 5.75p | 5.33p | 5.50p | 357128 |
| 03/11/2010 | 5.38p | 5.75p | 5.25p | 5.50p | 378369 |
| 02/11/2010 | 5.50p | 5.75p | 5.10p | 5.38p | 349075 |
| 01/11/2010 | 5.63p | 5.75p | 5.25p | 5.50p | 467133 |
| 29/10/2010 | 5.63p | 5.88p | 5.50p | 5.63p | 201320 |
| 28/10/2010 | 5.63p | 5.88p | 5.50p | 5.63p | 189248 |
| 27/10/2010 | 5.63p | 5.75p | 5.50p | 5.63p | 184498 |
| 26/10/2010 | 5.75p | 5.88p | 5.50p | 5.63p | 241066 |
| 25/10/2010 | 5.88p | 5.88p | 5.50p | 5.75p | 65000 |
| 22/10/2010 | 6.00p | 6.25p | 5.50p | 5.88p | 980653 |
| 21/10/2010 | 6.00p | 6.25p | 5.75p | 6.00p | 491593 |
| 20/10/2010 | 6.00p | 6.00p | 5.75p | 6.00p | 290074 |
| 19/10/2010 | 6.00p | 6.00p | 5.75p | 6.00p | 233031 |
| 18/10/2010 | 6.00p | 6.00p | 5.75p | 6.00p | 29000 |
| 15/10/2010 | 6.00p | 6.00p | 5.75p | 6.00p | 3256 |
| 14/10/2010 | 6.00p | 6.13p | 5.75p | 6.00p | 596925 |
| 13/10/2010 | 5.75p | 6.00p | 5.58p | 6.00p | 1376609 |
| 12/10/2010 | 5.88p | 6.00p | 5.60p | 5.75p | 293341 |
| 11/10/2010 | 5.63p | 5.95p | 5.50p | 5.88p | 2356932 |
| 08/10/2010 | 5.88p | 5.90p | 5.25p | 5.63p | 1220091 |
| 07/10/2010 | 6.00p | 6.00p | 5.75p | 5.88p | 519925 |
| 06/10/2010 | 6.00p | 6.00p | 5.75p | 6.00p | 480877 |
| 05/10/2010 | 6.13p | 6.25p | 5.75p | 6.00p | 752651 |
| 04/10/2010 | 6.13p | 6.38p | 6.00p | 6.13p | 466274 |
| 01/10/2010 | 6.13p | 6.38p | 6.00p | 6.13p | 1331481 |
| 30/09/2010 | 6.63p | 6.74p | 6.00p | 6.13p | 6416638 |
| 29/09/2010 | 6.88p | 6.99p | 6.50p | 6.75p | 637585 |
| 28/09/2010 | 7.00p | 8.00p | 6.30p | 6.88p | 2588749 |
| 27/09/2010 | 5.88p | 7.00p | 5.88p | 6.90p | 3950586 |
| 24/09/2010 | 5.63p | 6.25p | 5.25p | 5.88p | 1086438 |
| 23/09/2010 | 5.75p | 6.00p | 5.30p | 5.63p | 461904 |
| 22/09/2010 | 5.75p | 6.00p | 5.50p | 5.75p | 326145 |
| 21/09/2010 | 6.00p | 6.20p | 5.50p | 5.75p | 911251 |
| 20/09/2010 | 6.00p | 6.25p | 5.75p | 6.25p | 441646 |
| 17/09/2010 | 5.88p | 6.20p | 5.50p | 6.00p | 1450246 |
| 16/09/2010 | 5.63p | 6.46p | 5.63p | 5.88p | 2844973 |
| 15/09/2010 | 5.25p | 5.33p | 5.00p | 5.13p | 1005237 |
| 14/09/2010 | 4.75p | 5.75p | 4.75p | 5.25p | 2288393 |
| 13/09/2010 | 4.00p | 5.41p | 3.80p | 4.75p | 980404 |
| 10/09/2010 | 3.88p | 4.00p | 3.75p | 4.00p | 203000 |
| 09/09/2010 | 3.88p | 4.00p | 3.75p | 4.00p | 226771 |
| 08/09/2010 | 3.75p | 4.00p | 3.63p | 3.75p | 21137 |
| 07/09/2010 | 3.75p | 3.93p | 3.75p | 3.75p | 62480 |
| 06/09/2010 | 3.75p | 3.88p | 3.63p | 3.75p | 130000 |
| 03/09/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 12525 |
| 02/09/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 01/09/2010 | 3.75p | 3.88p | 3.50p | 3.75p | 142056 |
| 31/08/2010 | 3.75p | 3.88p | 3.60p | 3.75p | 18000 |
| 27/08/2010 | 3.75p | 3.88p | 3.73p | 3.75p | 126328 |
| 26/08/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 106835 |
| 25/08/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 24/08/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 23/08/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 100000 |
| 20/08/2010 | 3.75p | 3.95p | 3.50p | 3.75p | 1145650 |
| 19/08/2010 | 3.75p | 3.88p | 3.75p | 3.75p | 60000 |
| 18/08/2010 | 3.75p | 3.88p | 3.50p | 3.75p | 387075 |
| 17/08/2010 | 4.25p | 4.25p | 3.55p | 3.75p | 293452 |
| 16/08/2010 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 13/08/2010 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 12/08/2010 | 4.25p | 4.50p | 4.00p | 4.25p | 2695 |
| 11/08/2010 | 4.25p | 4.50p | 4.00p | 4.25p | 95000 |
| 10/08/2010 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 09/08/2010 | 4.25p | 4.50p | 4.00p | 4.25p | 179400 |
| 06/08/2010 | 4.38p | 4.50p | 4.25p | 4.25p | 40300 |
| 05/08/2010 | 4.38p | 4.63p | 4.25p | 4.38p | 572703 |
| 04/08/2010 | 4.38p | 4.63p | 4.38p | 4.38p | 38121 |
| 03/08/2010 | 4.13p | 4.63p | 4.13p | 4.38p | 275843 |
| 02/08/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 30/07/2010 | 4.00p | 4.11p | 3.75p | 4.00p | 423894 |
| 29/07/2010 | 4.00p | 4.13p | 3.75p | 4.00p | 100000 |
| 28/07/2010 | 4.00p | 4.25p | 3.75p | 4.00p | 81527 |
| 27/07/2010 | 3.88p | 3.88p | 3.63p | 3.88p | 0 |
| 26/07/2010 | 3.88p | 3.88p | 3.63p | 3.88p | 0 |
| 23/07/2010 | 3.88p | 4.00p | 3.75p | 3.88p | 270000 |
| 22/07/2010 | 3.88p | 3.88p | 3.63p | 3.88p | 0 |
| 21/07/2010 | 3.88p | 4.00p | 3.75p | 3.88p | 49167 |
| 20/07/2010 | 3.88p | 3.96p | 3.63p | 3.88p | 32188 |
| 19/07/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 52500 |
| 16/07/2010 | 3.88p | 3.99p | 3.63p | 3.88p | 314046 |
| 15/07/2010 | 3.88p | 3.93p | 3.63p | 3.88p | 11464 |
| 14/07/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 13/07/2010 | 3.88p | 4.00p | 3.75p | 3.88p | 197414 |
| 12/07/2010 | 3.88p | 3.99p | 3.50p | 3.88p | 469500 |
| 09/07/2010 | 4.00p | 4.13p | 3.50p | 3.88p | 1468498 |
| 08/07/2010 | 4.00p | 4.24p | 3.75p | 4.00p | 2031333 |
| 07/07/2010 | 4.00p | 4.24p | 3.75p | 4.00p | 2102227 |
| 06/07/2010 | 4.00p | 4.24p | 3.75p | 4.00p | 1877732 |
| 05/07/2010 | 4.00p | 4.24p | 3.75p | 4.00p | 12500 |
| 02/07/2010 | 4.00p | 4.24p | 3.75p | 4.00p | 40000 |
| 01/07/2010 | 3.88p | 4.24p | 3.75p | 4.00p | 593300 |
| 30/06/2010 | 3.88p | 4.00p | 3.50p | 3.88p | 857000 |
| 29/06/2010 | 4.63p | 4.63p | 3.36p | 4.00p | 219085 |
| 28/06/2010 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
| 25/06/2010 | 4.63p | 5.00p | 4.10p | 4.63p | 28810 |
| 24/06/2010 | 4.63p | 4.75p | 4.63p | 4.63p | 42526 |
| 23/06/2010 | 4.63p | 5.00p | 4.60p | 4.63p | 176131 |
| 22/06/2010 | 4.63p | 5.00p | 4.60p | 4.63p | 259 |
| 21/06/2010 | 4.63p | 4.88p | 4.51p | 4.63p | 25145 |
| 18/06/2010 | 4.75p | 4.75p | 4.50p | 4.50p | 49100 |
| 17/06/2010 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 16/06/2010 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 15/06/2010 | 4.75p | 4.88p | 4.51p | 4.75p | 11310 |
| 14/06/2010 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 11/06/2010 | 4.75p | 4.88p | 4.50p | 4.75p | 72000 |
| 10/06/2010 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 09/06/2010 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 08/06/2010 | 4.75p | 4.88p | 4.50p | 4.75p | 15168 |
| 07/06/2010 | 4.75p | 4.88p | 4.50p | 4.75p | 25094 |
| 04/06/2010 | 4.75p | 4.88p | 4.75p | 4.75p | 1897 |
| 03/06/2010 | 4.75p | 4.88p | 4.75p | 4.75p | 96248 |
| 02/06/2010 | 4.75p | 4.88p | 4.73p | 4.75p | 20772 |
| 01/06/2010 | 5.00p | 5.00p | 4.51p | 4.75p | 172000 |
| 28/05/2010 | 5.00p | 5.08p | 4.75p | 5.00p | 170506 |
| 27/05/2010 | 5.00p | 5.25p | 4.75p | 5.00p | 673454 |
| 26/05/2010 | 4.50p | 4.75p | 4.25p | 4.50p | 35000 |
| 25/05/2010 | 4.63p | 4.75p | 4.50p | 4.50p | 0 |
| 24/05/2010 | 4.75p | 4.75p | 4.50p | 4.63p | 20000 |
| 21/05/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 20/05/2010 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 19/05/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/05/2010 | 4.75p | 4.75p | 4.53p | 4.75p | 2500 |
| 17/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 410700 |
| 14/05/2010 | 4.75p | 4.75p | 4.63p | 4.75p | 24500 |
| 13/05/2010 | 4.75p | 4.80p | 4.63p | 4.75p | 200350 |
| 12/05/2010 | 4.75p | 4.80p | 4.50p | 4.75p | 132187 |
| 11/05/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/05/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/05/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/05/2010 | 4.75p | 4.88p | 4.50p | 4.75p | 20000 |
| 05/05/2010 | 5.00p | 5.00p | 4.51p | 4.75p | 53269 |
| 04/05/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 30/04/2010 | 4.88p | 5.00p | 4.75p | 5.00p | 10333 |
| 29/04/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 4250 |
| 28/04/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 60000 |
| 27/04/2010 | 5.00p | 5.19p | 4.75p | 5.00p | 1000 |
| 26/04/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 48888 |
| 23/04/2010 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 22/04/2010 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 21/04/2010 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 20/04/2010 | 5.13p | 5.25p | 4.90p | 5.00p | 7747 |
| 19/04/2010 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 16/04/2010 | 5.13p | 5.25p | 4.90p | 5.13p | 10000 |
| 15/04/2010 | 5.13p | 5.25p | 4.90p | 5.13p | 51670 |
| 14/04/2010 | 5.13p | 5.25p | 4.89p | 5.13p | 5000 |
| 13/04/2010 | 5.13p | 5.41p | 5.00p | 5.13p | 14660 |
| 12/04/2010 | 4.88p | 5.40p | 4.83p | 5.13p | 388619 |
| 09/04/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 102238 |
| 08/04/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 16987 |
| 07/04/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 24000 |
| 06/04/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 11400 |
| 01/04/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 170000 |
| 31/03/2010 | 5.00p | 5.00p | 4.50p | 4.75p | 194500 |
| 30/03/2010 | 5.00p | 5.13p | 4.75p | 5.00p | 25000 |
| 29/03/2010 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 26/03/2010 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 25/03/2010 | 5.00p | 5.25p | 4.76p | 5.00p | 69357 |
| 24/03/2010 | 5.00p | 5.13p | 4.76p | 5.00p | 3500 |
| 23/03/2010 | 5.00p | 5.25p | 4.88p | 5.00p | 40010 |
| 22/03/2010 | 5.13p | 5.13p | 4.75p | 5.00p | 195000 |
| 19/03/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 72325 |
| 18/03/2010 | 5.13p | 5.25p | 4.75p | 5.13p | 28853 |
| 17/03/2010 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 16/03/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 25000 |
| 15/03/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 35886 |
| 12/03/2010 | 5.25p | 5.25p | 4.80p | 5.13p | 40000 |
| 11/03/2010 | 5.38p | 5.38p | 5.00p | 5.25p | 2713 |
| 10/03/2010 | 5.38p | 5.50p | 4.99p | 5.38p | 8952 |
| 09/03/2010 | 5.50p | 5.50p | 4.75p | 5.38p | 455000 |
*Close Price adjusted for both dividends and splits