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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Petra Diamonds Ltd.(DI) (PDL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 700 |
| 06/12/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 510 |
| 05/12/2001 | 1,255.51p | 1,255.51p | 1,255.51p | 1,255.51p | 2860 |
| 04/12/2001 | 1,276.09p | 1,276.09p | 1,276.09p | 1,276.09p | 595 |
| 03/12/2001 | 1,276.09p | 1,276.09p | 1,276.09p | 1,276.09p | 607 |
| 30/11/2001 | 1,276.09p | 1,276.09p | 1,276.09p | 1,276.09p | 486 |
| 29/11/2001 | 1,276.09p | 1,276.09p | 1,276.09p | 1,276.09p | 4276 |
| 28/11/2001 | 1,276.09p | 1,276.09p | 1,276.09p | 1,276.09p | 16039 |
| 27/11/2001 | 1,276.09p | 1,276.09p | 1,276.09p | 1,276.09p | 3571 |
| 26/11/2001 | 1,358.42p | 1,358.42p | 1,358.42p | 1,358.42p | 3351 |
| 23/11/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 391 |
| 22/11/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 0 |
| 21/11/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 80 |
| 20/11/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 73 |
| 19/11/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 1093 |
| 16/11/2001 | 1,461.33p | 1,461.33p | 1,461.33p | 1,461.33p | 748 |
| 15/11/2001 | 1,461.33p | 1,461.33p | 1,461.33p | 1,461.33p | 309 |
| 14/11/2001 | 1,461.33p | 1,461.33p | 1,461.33p | 1,461.33p | 1734 |
| 13/11/2001 | 1,440.75p | 1,440.75p | 1,440.75p | 1,440.75p | 12305 |
| 12/11/2001 | 1,461.33p | 1,461.33p | 1,461.33p | 1,461.33p | 1190 |
| 09/11/2001 | 1,502.49p | 1,502.49p | 1,502.49p | 1,502.49p | 2105 |
| 08/11/2001 | 1,523.08p | 1,523.08p | 1,523.08p | 1,523.08p | 4330 |
| 07/11/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 1409 |
| 06/11/2001 | 1,440.75p | 1,440.75p | 1,440.75p | 1,440.75p | 4931 |
| 05/11/2001 | 1,255.51p | 1,255.51p | 1,255.51p | 1,255.51p | 3498 |
| 02/11/2001 | 1,111.43p | 1,111.43p | 1,111.43p | 1,111.43p | 206 |
| 01/11/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 947 |
| 31/10/2001 | 1,173.18p | 1,173.18p | 1,173.18p | 1,173.18p | 0 |
| 30/10/2001 | 1,173.18p | 1,173.18p | 1,173.18p | 1,173.18p | 85 |
| 29/10/2001 | 1,173.18p | 1,173.18p | 1,173.18p | 1,173.18p | 977 |
| 26/10/2001 | 1,173.18p | 1,173.18p | 1,173.18p | 1,173.18p | 49 |
| 25/10/2001 | 1,173.18p | 1,173.18p | 1,173.18p | 1,173.18p | 243 |
| 24/10/2001 | 1,173.18p | 1,173.18p | 1,173.18p | 1,173.18p | 0 |
| 23/10/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 364 |
| 22/10/2001 | 1,193.76p | 1,193.76p | 1,193.76p | 1,193.76p | 3551 |
| 19/10/2001 | 1,440.75p | 1,440.75p | 1,440.75p | 1,440.75p | 838 |
| 18/10/2001 | 1,543.66p | 1,543.66p | 1,543.66p | 1,543.66p | 2697 |
| 17/10/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 1992 |
| 16/10/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 1506 |
| 15/10/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 5539 |
| 12/10/2001 | 1,049.69p | 1,049.69p | 1,049.69p | 1,049.69p | 3867 |
| 11/10/2001 | 1,049.69p | 1,049.69p | 1,049.69p | 1,049.69p | 1555 |
| 10/10/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 1943 |
| 09/10/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 1360 |
| 08/10/2001 | 1,029.11p | 1,029.11p | 1,029.11p | 1,029.11p | 2429 |
| 05/10/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 607 |
| 04/10/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 03/10/2001 | 967.36p | 967.36p | 967.36p | 967.36p | 1543 |
| 02/10/2001 | 885.03p | 885.03p | 885.03p | 885.03p | 0 |
| 01/10/2001 | 885.03p | 885.03p | 885.03p | 885.03p | 1142 |
| 28/09/2001 | 864.45p | 864.45p | 864.45p | 864.45p | 486 |
| 27/09/2001 | 843.87p | 843.87p | 843.87p | 843.87p | 0 |
| 26/09/2001 | 843.87p | 843.87p | 843.87p | 843.87p | 0 |
| 25/09/2001 | 843.87p | 843.87p | 843.87p | 843.87p | 1579 |
| 24/09/2001 | 823.28p | 823.28p | 823.28p | 823.28p | 24 |
| 21/09/2001 | 823.28p | 823.28p | 823.28p | 823.28p | 53 |
| 20/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 437 |
| 19/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 121 |
| 18/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 0 |
| 17/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 0 |
| 14/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 5830 |
| 13/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 97 |
| 12/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 2893 |
| 11/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 0 |
| 10/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 199 |
| 07/09/2001 | 946.78p | 946.78p | 946.78p | 946.78p | 3085 |
| 06/09/2001 | 885.03p | 885.03p | 885.03p | 885.03p | 2496 |
| 05/09/2001 | 967.36p | 967.36p | 967.36p | 967.36p | 243 |
| 04/09/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 03/09/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 31/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 30/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 729 |
| 29/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 121 |
| 28/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 486 |
| 27/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 24/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 23/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 0 |
| 22/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 2429 |
| 21/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 209 |
| 20/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 607 |
| 17/08/2001 | 1,029.11p | 1,029.11p | 1,029.11p | 1,029.11p | 1360 |
| 16/08/2001 | 1,008.52p | 1,008.52p | 1,008.52p | 1,008.52p | 7166 |
| 15/08/2001 | 967.36p | 967.36p | 967.36p | 967.36p | 7166 |
| 14/08/2001 | 967.36p | 967.36p | 967.36p | 967.36p | 2969 |
| 13/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 0 |
| 10/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 1215 |
| 09/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 486 |
| 08/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 0 |
| 07/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 0 |
| 06/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 389 |
| 03/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 644 |
| 02/08/2001 | 905.61p | 905.61p | 905.61p | 905.61p | 1063 |
| 01/08/2001 | 885.03p | 885.03p | 885.03p | 885.03p | 1223 |
| 31/07/2001 | 864.45p | 864.45p | 864.45p | 864.45p | 12231 |
| 30/07/2001 | 843.87p | 843.87p | 843.87p | 843.87p | 2271 |
| 27/07/2001 | 864.45p | 864.45p | 864.45p | 864.45p | 4276 |
| 26/07/2001 | 987.94p | 987.94p | 987.94p | 987.94p | 243 |
| 25/07/2001 | 1,049.69p | 1,049.69p | 1,049.69p | 1,049.69p | 58 |
| 24/07/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 38 |
| 23/07/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 364 |
| 20/07/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 1117 |
| 19/07/2001 | 1,049.69p | 1,049.69p | 1,049.69p | 1,049.69p | 61 |
| 18/07/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 0 |
| 17/07/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 972 |
| 16/07/2001 | 1,337.84p | 1,337.84p | 1,337.84p | 1,337.84p | 158 |
| 13/07/2001 | 1,337.84p | 1,337.84p | 1,337.84p | 1,337.84p | 58 |
| 12/07/2001 | 1,337.84p | 1,337.84p | 1,337.84p | 1,337.84p | 0 |
| 11/07/2001 | 1,337.84p | 1,337.84p | 1,337.84p | 1,337.84p | 0 |
| 10/07/2001 | 1,296.67p | 1,296.67p | 1,296.67p | 1,296.67p | 77 |
| 09/07/2001 | 1,296.67p | 1,296.67p | 1,296.67p | 1,296.67p | 0 |
| 06/07/2001 | 1,296.67p | 1,296.67p | 1,296.67p | 1,296.67p | 389 |
| 05/07/2001 | 1,337.84p | 1,337.84p | 1,337.84p | 1,337.84p | 194 |
| 04/07/2001 | 1,337.84p | 1,337.84p | 1,337.84p | 1,337.84p | 585 |
| 03/07/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 4876 |
| 02/07/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 413 |
| 29/06/2001 | 1,440.75p | 1,440.75p | 1,440.75p | 1,440.75p | 17 |
| 28/06/2001 | 1,440.75p | 1,440.75p | 1,440.75p | 1,440.75p | 1239 |
| 27/06/2001 | 1,379.00p | 1,379.00p | 1,379.00p | 1,379.00p | 5540 |
| 26/06/2001 | 1,255.51p | 1,255.51p | 1,255.51p | 1,255.51p | 49 |
| 25/06/2001 | 1,255.51p | 1,255.51p | 1,255.51p | 1,255.51p | 250 |
| 22/06/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 2032 |
| 21/06/2001 | 1,132.02p | 1,132.02p | 1,132.02p | 1,132.02p | 364 |
| 20/06/2001 | 1,214.35p | 1,214.35p | 1,214.35p | 1,214.35p | 1122 |
| 19/06/2001 | 1,255.51p | 1,255.51p | 1,255.51p | 1,255.51p | 721 |
| 18/06/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 200 |
| 15/06/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 231 |
| 14/06/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 12 |
| 13/06/2001 | 1,420.17p | 1,420.17p | 1,420.17p | 1,420.17p | 6080 |
| 12/06/2001 | 1,543.66p | 1,543.66p | 1,543.66p | 1,543.66p | 4191 |
| 11/06/2001 | 1,440.75p | 1,440.75p | 1,440.75p | 1,440.75p | 1676 |
| 08/06/2001 | 1,502.49p | 1,502.49p | 1,502.49p | 1,502.49p | 9693 |
| 07/06/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 06/06/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 05/06/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 04/06/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 01/06/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 31/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 30/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 29/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 28/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 25/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 24/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 23/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 22/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 21/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 18/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 17/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 16/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 15/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 14/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 11/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 10/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 09/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 08/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 04/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 03/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 02/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 01/05/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 30/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 27/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 26/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 25/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 24/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 23/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 20/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 19/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 18/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 17/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 12/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 11/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 10/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 09/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 06/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 05/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 04/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 03/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 02/04/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 30/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 29/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 28/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 27/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 26/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 23/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 22/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 21/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 20/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 19/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 16/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 15/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 14/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 13/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 12/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 09/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 08/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 07/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 06/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 05/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 02/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 01/03/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
| 28/02/2001 | 3,643.04p | 3,643.04p | 3,643.04p | 3,643.04p | 0 |
*Close Price adjusted for both dividends and splits