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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Prairie Mining Limited (PDZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2019 | 13.00p | 13.00p | 12.00p | 12.50p | 28245 |
| 30/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/07/2019 | 13.50p | 13.50p | 13.20p | 13.50p | 8000 |
| 22/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/07/2019 | 13.50p | 13.50p | 13.15p | 13.50p | 4568 |
| 10/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/07/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/07/2019 | 13.75p | 13.75p | 13.50p | 13.50p | 0 |
| 05/07/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 04/07/2019 | 13.75p | 13.75p | 13.15p | 13.75p | 5000 |
| 03/07/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 02/07/2019 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 01/07/2019 | 14.00p | 14.00p | 13.75p | 13.75p | 0 |
| 28/06/2019 | 13.50p | 14.00p | 13.50p | 14.00p | 0 |
| 27/06/2019 | 13.75p | 13.75p | 13.50p | 13.50p | 0 |
| 26/06/2019 | 13.25p | 13.75p | 13.25p | 13.75p | 20000 |
| 25/06/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 15000 |
| 24/06/2019 | 14.25p | 14.25p | 13.10p | 13.25p | 55155 |
| 21/06/2019 | 14.50p | 14.50p | 14.00p | 14.25p | 6095 |
| 20/06/2019 | 14.50p | 14.50p | 14.00p | 14.50p | 6272 |
| 19/06/2019 | 15.25p | 15.25p | 14.50p | 14.50p | 35000 |
| 18/06/2019 | 16.50p | 16.50p | 15.00p | 15.25p | 59600 |
| 17/06/2019 | 15.50p | 15.50p | 15.25p | 15.25p | 45208 |
| 14/06/2019 | 16.25p | 16.25p | 15.50p | 15.50p | 50000 |
| 13/06/2019 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
| 12/06/2019 | 16.50p | 16.75p | 16.25p | 16.50p | 0 |
| 11/06/2019 | 19.00p | 19.00p | 16.50p | 16.50p | 290364 |
| 10/06/2019 | 18.50p | 19.90p | 18.50p | 19.00p | 47484 |
| 07/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/06/2019 | 18.50p | 18.50p | 18.26p | 18.50p | 609 |
| 04/06/2019 | 19.25p | 19.25p | 18.50p | 18.50p | 40000 |
| 03/06/2019 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 31/05/2019 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 30/05/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/05/2019 | 20.00p | 20.00p | 19.30p | 19.50p | 1975 |
| 28/05/2019 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 24/05/2019 | 20.50p | 20.50p | 19.45p | 20.50p | 731 |
| 23/05/2019 | 19.80p | 20.50p | 19.80p | 20.50p | 19301 |
| 22/05/2019 | 20.10p | 20.10p | 19.24p | 19.80p | 1500 |
| 21/05/2019 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 20/05/2019 | 20.10p | 20.10p | 19.75p | 20.10p | 1926 |
| 17/05/2019 | 19.80p | 20.50p | 19.16p | 20.10p | 55727 |
| 16/05/2019 | 19.80p | 19.80p | 19.80p | 19.80p | 0 |
| 15/05/2019 | 21.50p | 21.50p | 19.80p | 19.80p | 85000 |
| 14/05/2019 | 18.75p | 21.75p | 18.75p | 21.00p | 100542 |
| 13/05/2019 | 18.75p | 18.75p | 18.22p | 18.75p | 2810 |
| 10/05/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 09/05/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 08/05/2019 | 18.75p | 18.75p | 18.22p | 18.75p | 6644 |
| 07/05/2019 | 19.25p | 19.25p | 18.22p | 18.75p | 85000 |
| 03/05/2019 | 19.25p | 19.25p | 19.00p | 19.25p | 6217 |
| 02/05/2019 | 19.25p | 19.35p | 19.25p | 19.25p | 4537 |
| 01/05/2019 | 19.25p | 19.25p | 19.00p | 19.25p | 10554 |
| 30/04/2019 | 20.00p | 20.00p | 19.00p | 19.25p | 25000 |
| 29/04/2019 | 20.00p | 20.00p | 19.40p | 20.00p | 1753 |
| 26/04/2019 | 20.50p | 20.50p | 20.00p | 20.00p | 10046 |
| 25/04/2019 | 20.50p | 20.80p | 20.50p | 20.50p | 27902 |
| 24/04/2019 | 21.00p | 21.00p | 20.00p | 20.50p | 3093 |
| 23/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/04/2019 | 20.50p | 21.00p | 20.00p | 21.00p | 27761 |
| 17/04/2019 | 20.00p | 20.95p | 20.00p | 20.50p | 10000 |
| 16/04/2019 | 20.00p | 20.96p | 19.10p | 20.00p | 8788 |
| 15/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/04/2019 | 21.00p | 21.00p | 20.00p | 20.00p | 0 |
| 11/04/2019 | 21.00p | 21.00p | 20.10p | 21.00p | 3840 |
| 10/04/2019 | 21.00p | 21.00p | 20.10p | 21.00p | 14595 |
| 09/04/2019 | 22.50p | 22.50p | 19.10p | 21.00p | 133610 |
| 08/04/2019 | 24.00p | 24.00p | 22.50p | 23.50p | 45809 |
| 05/04/2019 | 22.00p | 29.80p | 22.00p | 25.00p | 739267 |
| 04/04/2019 | 21.00p | 24.00p | 21.00p | 22.00p | 416738 |
| 03/04/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 10 |
| 02/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/04/2019 | 21.00p | 21.24p | 21.00p | 21.00p | 4259 |
| 29/03/2019 | 20.75p | 20.99p | 20.75p | 20.75p | 10744 |
| 28/03/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 27/03/2019 | 20.75p | 20.99p | 20.66p | 20.75p | 2700 |
| 26/03/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/03/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 22/03/2019 | 20.75p | 20.99p | 20.75p | 20.75p | 23820 |
| 21/03/2019 | 21.00p | 21.00p | 20.75p | 20.75p | 0 |
| 20/03/2019 | 21.00p | 21.00p | 20.75p | 20.75p | 0 |
| 19/03/2019 | 21.00p | 21.48p | 20.50p | 21.00p | 1593 |
| 18/03/2019 | 21.00p | 21.48p | 20.00p | 21.00p | 21103 |
| 15/03/2019 | 17.50p | 21.94p | 17.50p | 21.00p | 265031 |
| 14/03/2019 | 17.50p | 17.75p | 17.50p | 17.50p | 2265 |
| 13/03/2019 | 17.50p | 17.50p | 17.10p | 17.50p | 1540 |
| 12/03/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 140000 |
| 11/03/2019 | 17.60p | 17.60p | 17.30p | 17.60p | 326804 |
| 08/03/2019 | 18.70p | 18.70p | 17.25p | 17.60p | 75000 |
| 07/03/2019 | 19.00p | 19.00p | 18.80p | 18.80p | 20000 |
| 06/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/03/2019 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 04/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/03/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 3947 |
| 28/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/02/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 26/02/2019 | 20.25p | 20.25p | 19.00p | 19.50p | 32500 |
| 25/02/2019 | 22.00p | 22.00p | 20.00p | 21.00p | 57500 |
| 22/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 35954 |
| 20/02/2019 | 20.00p | 22.20p | 20.00p | 22.00p | 137854 |
| 19/02/2019 | 20.00p | 20.00p | 19.00p | 20.00p | 17700 |
| 18/02/2019 | 18.00p | 20.20p | 18.00p | 20.00p | 80200 |
| 15/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/02/2019 | 20.00p | 20.70p | 18.00p | 18.00p | 66617 |
| 12/02/2019 | 16.50p | 21.00p | 16.50p | 20.00p | 287137 |
| 11/02/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 8000 |
| 08/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/02/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 5154 |
| 06/02/2019 | 18.00p | 18.00p | 17.75p | 17.75p | 0 |
| 05/02/2019 | 18.50p | 18.50p | 17.52p | 18.00p | 5927 |
| 04/02/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/01/2019 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 30/01/2019 | 19.75p | 19.75p | 18.50p | 19.75p | 4100 |
| 29/01/2019 | 20.00p | 20.00p | 19.00p | 19.75p | 13500 |
| 28/01/2019 | 20.25p | 20.25p | 19.00p | 20.00p | 20000 |
| 25/01/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 24/01/2019 | 20.50p | 20.50p | 20.00p | 20.25p | 50422 |
| 23/01/2019 | 20.50p | 20.85p | 20.50p | 20.50p | 74175 |
| 22/01/2019 | 22.00p | 22.00p | 21.50p | 21.50p | 3567 |
| 21/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/01/2019 | 21.50p | 22.00p | 21.38p | 22.00p | 32500 |
| 17/01/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/01/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/01/2019 | 21.50p | 21.74p | 21.01p | 21.50p | 28479 |
| 14/01/2019 | 23.00p | 23.00p | 21.10p | 21.50p | 29462 |
| 11/01/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 8467 |
| 10/01/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/01/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/01/2019 | 23.50p | 24.10p | 23.50p | 23.50p | 1427 |
| 07/01/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/01/2019 | 23.50p | 23.50p | 22.15p | 23.50p | 7685 |
| 03/01/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 25000 |
| 02/01/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/12/2018 | 23.50p | 23.50p | 22.00p | 23.50p | 1797 |
| 24/12/2018 | 23.50p | 23.50p | 22.15p | 23.50p | 15000 |
| 21/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/12/2018 | 23.50p | 23.50p | 22.30p | 23.50p | 2613 |
| 19/12/2018 | 23.50p | 23.50p | 22.15p | 23.50p | 10000 |
| 18/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/12/2018 | 23.50p | 23.50p | 22.50p | 23.50p | 639 |
| 14/12/2018 | 23.50p | 23.50p | 22.45p | 23.50p | 1980 |
| 13/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2018 | 23.50p | 24.75p | 23.50p | 23.50p | 17500 |
| 10/12/2018 | 23.50p | 24.00p | 23.50p | 23.50p | 3000 |
| 07/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/12/2018 | 24.00p | 24.00p | 22.00p | 23.50p | 37500 |
| 03/12/2018 | 24.00p | 24.00p | 23.20p | 24.00p | 5000 |
| 30/11/2018 | 24.00p | 24.00p | 23.20p | 24.00p | 2409 |
| 29/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/11/2018 | 24.00p | 24.00p | 23.38p | 24.00p | 3000 |
| 26/11/2018 | 24.00p | 24.79p | 23.38p | 24.00p | 8429 |
| 23/11/2018 | 23.00p | 24.80p | 23.00p | 24.00p | 54209 |
| 22/11/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 6681 |
| 21/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/11/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 3000 |
| 15/11/2018 | 23.00p | 23.00p | 22.10p | 23.00p | 16386 |
| 14/11/2018 | 23.00p | 23.95p | 22.60p | 23.00p | 5797 |
| 13/11/2018 | 23.00p | 23.87p | 23.00p | 23.00p | 12934 |
| 12/11/2018 | 23.00p | 23.80p | 22.40p | 23.00p | 28682 |
| 09/11/2018 | 24.00p | 24.00p | 22.35p | 23.00p | 130263 |
| 08/11/2018 | 26.50p | 26.50p | 23.00p | 24.00p | 211850 |
| 07/11/2018 | 24.50p | 30.00p | 24.50p | 27.50p | 818918 |
| 06/11/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/11/2018 | 24.50p | 24.50p | 23.00p | 24.50p | 32971 |
| 02/11/2018 | 24.00p | 25.60p | 24.00p | 24.50p | 29388 |
| 01/11/2018 | 24.00p | 25.00p | 23.35p | 24.00p | 10529 |
| 31/10/2018 | 22.50p | 24.70p | 22.50p | 24.00p | 87181 |
| 30/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/10/2018 | 23.75p | 23.75p | 20.17p | 22.50p | 157318 |
| 26/10/2018 | 23.75p | 23.75p | 22.80p | 23.75p | 1000 |
| 25/10/2018 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 24/10/2018 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 23/10/2018 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 22/10/2018 | 25.50p | 25.50p | 23.75p | 23.75p | 104577 |
| 19/10/2018 | 25.50p | 25.87p | 25.25p | 25.50p | 4808 |
| 18/10/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/10/2018 | 25.50p | 25.75p | 25.50p | 25.50p | 0 |
| 16/10/2018 | 25.50p | 25.75p | 25.24p | 25.75p | 7060 |
*Close Price adjusted for both dividends and splits