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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Prairie Mining Limited (PDZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2021 | 13.50p | 13.50p | 13.00p | 13.25p | 35000 |
| 02/03/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/03/2021 | 13.25p | 14.00p | 13.25p | 13.50p | 66300 |
| 26/02/2021 | 14.75p | 14.75p | 13.25p | 13.25p | 60000 |
| 25/02/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 24/02/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/02/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 22/02/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/02/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/02/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 17/02/2021 | 15.00p | 15.00p | 14.60p | 14.75p | 40000 |
| 16/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 10000 |
| 15/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/02/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/02/2021 | 14.75p | 15.00p | 14.75p | 15.00p | 0 |
| 09/02/2021 | 14.50p | 15.00p | 14.50p | 15.00p | 57600 |
| 08/02/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/02/2021 | 14.50p | 15.00p | 14.50p | 14.50p | 2616 |
| 04/02/2021 | 14.50p | 14.55p | 14.50p | 14.50p | 18549 |
| 03/02/2021 | 14.50p | 15.00p | 14.50p | 14.50p | 15000 |
| 02/02/2021 | 14.50p | 15.00p | 14.50p | 14.50p | 695593 |
| 01/02/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/01/2021 | 14.50p | 14.99p | 14.50p | 14.50p | 3295 |
| 28/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/01/2021 | 14.25p | 15.80p | 14.25p | 15.00p | 2827000 |
| 22/01/2021 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/01/2021 | 14.25p | 14.25p | 13.50p | 14.25p | 924 |
| 20/01/2021 | 17.25p | 17.25p | 14.25p | 14.25p | 150000 |
| 19/01/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 18/01/2021 | 17.25p | 17.25p | 16.75p | 17.25p | 15000 |
| 15/01/2021 | 17.25p | 17.25p | 16.75p | 17.25p | 3066 |
| 14/01/2021 | 17.25p | 17.25p | 16.75p | 17.25p | 8697 |
| 13/01/2021 | 17.25p | 17.33p | 17.25p | 17.25p | 5743 |
| 12/01/2021 | 17.25p | 17.25p | 17.00p | 17.25p | 400000 |
| 11/01/2021 | 16.25p | 17.25p | 16.25p | 17.25p | 401111 |
| 08/01/2021 | 18.00p | 18.00p | 16.25p | 16.25p | 70000 |
| 07/01/2021 | 18.00p | 18.00p | 17.00p | 18.00p | 5385 |
| 06/01/2021 | 18.25p | 18.25p | 17.00p | 18.00p | 213320 |
| 05/01/2021 | 12.50p | 20.00p | 12.50p | 18.50p | 367652 |
| 04/01/2021 | 11.00p | 13.00p | 11.00p | 12.50p | 165000 |
| 31/12/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/12/2020 | 11.00p | 11.00p | 10.50p | 11.00p | 33295 |
| 24/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 16/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 15/12/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 228 |
| 14/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/12/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 604 |
| 09/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 08/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/12/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 10000 |
| 03/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/12/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 30/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 25/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/11/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 29000 |
| 20/11/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 11442 |
| 19/11/2020 | 11.50p | 11.75p | 11.50p | 11.75p | 0 |
| 18/11/2020 | 11.50p | 11.60p | 10.00p | 11.50p | 70467 |
| 17/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/11/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/11/2020 | 11.50p | 11.50p | 11.00p | 11.25p | 10000 |
| 09/11/2020 | 11.75p | 11.75p | 11.00p | 11.50p | 10000 |
| 06/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 05/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/11/2020 | 11.75p | 11.75p | 11.15p | 11.75p | 4673 |
| 03/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/11/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 30/10/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 29/10/2020 | 12.25p | 12.25p | 11.13p | 11.75p | 20000 |
| 28/10/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/10/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/10/2020 | 12.25p | 12.25p | 11.50p | 12.25p | 3395 |
| 23/10/2020 | 12.75p | 13.00p | 12.25p | 12.25p | 7000 |
| 22/10/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/10/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/10/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/10/2020 | 13.50p | 13.50p | 12.00p | 12.75p | 32378 |
| 16/10/2020 | 14.00p | 14.50p | 12.00p | 13.50p | 120000 |
| 15/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/10/2020 | 14.00p | 14.00p | 13.08p | 14.00p | 5823 |
| 12/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/10/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 30/09/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 25000 |
| 29/09/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 30000 |
| 28/09/2020 | 14.50p | 14.80p | 14.50p | 14.50p | 1689 |
| 25/09/2020 | 15.00p | 15.00p | 14.00p | 14.50p | 10000 |
| 24/09/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/09/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/09/2020 | 16.00p | 16.00p | 15.00p | 15.00p | 22500 |
| 21/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 1275 |
| 15/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 4692 |
| 08/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 2000000 |
| 02/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/08/2020 | 16.00p | 16.00p | 15.02p | 16.00p | 401 |
| 25/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2020 | 16.00p | 16.00p | 15.90p | 16.00p | 3002000 |
| 18/08/2020 | 15.50p | 16.00p | 15.50p | 16.00p | 102000 |
| 17/08/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/08/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/08/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/08/2020 | 15.50p | 16.00p | 15.50p | 15.50p | 12425 |
| 11/08/2020 | 16.00p | 16.00p | 15.00p | 15.50p | 10497 |
| 10/08/2020 | 15.60p | 15.92p | 15.20p | 15.50p | 14673 |
| 07/08/2020 | 16.25p | 16.25p | 15.50p | 15.60p | 10000 |
| 06/08/2020 | 17.00p | 17.00p | 16.00p | 16.25p | 10000 |
| 05/08/2020 | 17.25p | 17.44p | 16.00p | 17.00p | 50940 |
| 04/08/2020 | 17.25p | 17.25p | 16.66p | 17.25p | 3389 |
| 03/08/2020 | 17.50p | 17.50p | 16.78p | 17.25p | 4875 |
| 31/07/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 25000 |
| 29/07/2020 | 17.00p | 17.80p | 17.00p | 17.00p | 8000 |
| 28/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/07/2020 | 17.25p | 17.25p | 17.00p | 17.00p | 0 |
| 23/07/2020 | 17.25p | 17.25p | 16.50p | 17.25p | 8000 |
| 22/07/2020 | 18.00p | 18.00p | 16.00p | 17.25p | 49465 |
| 21/07/2020 | 18.50p | 18.50p | 17.00p | 18.00p | 57000 |
| 20/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 5811 |
| 17/07/2020 | 18.00p | 19.00p | 18.00p | 19.00p | 52000 |
| 16/07/2020 | 14.00p | 18.00p | 14.00p | 18.00p | 175000 |
| 15/07/2020 | 14.00p | 14.00p | 13.54p | 14.00p | 7078 |
| 14/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/07/2020 | 14.00p | 14.00p | 13.54p | 14.00p | 616 |
| 08/07/2020 | 14.00p | 14.00p | 13.54p | 14.00p | 5000 |
| 07/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/07/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/07/2020 | 14.00p | 14.00p | 13.54p | 14.00p | 6124 |
| 01/07/2020 | 15.00p | 15.00p | 13.00p | 14.00p | 57663 |
| 30/06/2020 | 10.50p | 17.00p | 10.50p | 15.00p | 179196 |
| 29/06/2020 | 11.50p | 11.50p | 10.25p | 10.50p | 333969 |
| 26/06/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/06/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
| 24/06/2020 | 12.00p | 12.00p | 10.25p | 12.00p | 53262 |
| 23/06/2020 | 9.50p | 13.00p | 9.50p | 12.00p | 4116042 |
| 22/06/2020 | 7.50p | 10.00p | 7.50p | 9.50p | 189361 |
| 19/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 3000 |
| 16/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 1002260 |
| 15/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 500000 |
| 12/06/2020 | 8.00p | 8.00p | 7.50p | 7.50p | 24000 |
| 11/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/06/2020 | 8.75p | 8.75p | 8.00p | 8.00p | 60000 |
| 09/06/2020 | 9.00p | 9.00p | 8.50p | 8.75p | 10000 |
| 08/06/2020 | 9.25p | 9.25p | 8.50p | 9.00p | 30000 |
| 05/06/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/06/2020 | 9.25p | 9.25p | 8.70p | 9.25p | 943 |
| 03/06/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/06/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/06/2020 | 9.25p | 9.80p | 9.25p | 9.25p | 1902 |
| 01/06/2020 | 9.25p | 9.80p | 9.25p | 9.25p | 1902 |
| 29/05/2020 | 7.25p | 9.50p | 7.25p | 9.25p | 124000 |
| 28/05/2020 | 6.25p | 7.50p | 6.25p | 7.25p | 80000 |
| 27/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/05/2020 | 6.25p | 6.25p | 6.02p | 6.25p | 10000 |
| 20/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits