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
Phimedix (PHM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/05/2020 | 11.00p | 11.08p | 10.26p | 11.00p | 68836 |
| 26/05/2020 | 11.00p | 11.10p | 11.00p | 11.00p | 7837 |
| 22/05/2020 | 11.00p | 11.14p | 11.00p | 11.00p | 8887 |
| 21/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/05/2020 | 11.00p | 11.18p | 10.36p | 11.00p | 54279 |
| 14/05/2020 | 11.00p | 11.00p | 10.36p | 11.00p | 50007 |
| 13/05/2020 | 11.00p | 11.29p | 11.00p | 11.00p | 27245 |
| 12/05/2020 | 11.00p | 11.47p | 11.00p | 11.00p | 23993 |
| 11/05/2020 | 11.00p | 11.50p | 10.75p | 11.00p | 102892 |
| 07/05/2020 | 13.00p | 13.00p | 11.00p | 11.00p | 16065 |
| 06/05/2020 | 13.00p | 13.00p | 12.47p | 13.00p | 219077 |
| 05/05/2020 | 13.00p | 13.00p | 11.11p | 13.00p | 1250 |
| 01/05/2020 | 13.00p | 13.00p | 11.00p | 13.00p | 173813 |
| 30/04/2020 | 13.00p | 13.00p | 11.11p | 13.00p | 275750 |
| 29/04/2020 | 12.50p | 13.68p | 11.00p | 13.00p | 34020 |
| 28/04/2020 | 10.50p | 13.88p | 10.50p | 12.50p | 87682 |
| 27/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 211538 |
| 23/04/2020 | 10.50p | 11.44p | 9.05p | 10.50p | 1105 |
| 22/04/2020 | 10.50p | 10.88p | 10.50p | 10.50p | 3814 |
| 21/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 229420 |
| 17/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/04/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/04/2020 | 9.50p | 12.00p | 9.50p | 10.50p | 10000 |
| 08/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2020 | 9.50p | 12.00p | 9.50p | 9.50p | 5000 |
| 03/04/2020 | 7.50p | 10.00p | 7.50p | 9.50p | 5000 |
| 02/04/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/04/2020 | 7.50p | 9.90p | 7.50p | 7.50p | 15000 |
| 31/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/03/2020 | 7.50p | 7.50p | 5.11p | 7.50p | 937 |
| 27/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/03/2020 | 5.50p | 7.50p | 5.11p | 7.50p | 12 |
| 24/03/2020 | 4.50p | 5.50p | 4.50p | 5.50p | 2000 |
| 23/03/2020 | 4.50p | 4.50p | 1.52p | 4.50p | 1 |
| 20/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/03/2020 | 4.50p | 6.75p | 4.50p | 4.50p | 1000 |
| 16/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/03/2020 | 4.50p | 6.75p | 1.14p | 4.50p | 634 |
| 12/03/2020 | 6.00p | 6.00p | 0.35p | 4.50p | 0 |
| 11/03/2020 | 12.00p | 14.00p | 12.00p | 14.00p | 0 |
| 10/03/2020 | 12.00p | 14.00p | 12.00p | 14.00p | 0 |
| 09/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/03/2020 | 16.00p | 19.84p | 12.00p | 14.00p | 19866 |
| 28/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/02/2020 | 16.00p | 19.84p | 16.00p | 16.00p | 400 |
| 25/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/02/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 150 |
| 21/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/02/2020 | 18.00p | 24.00p | 16.00p | 16.00p | 16833 |
| 19/02/2020 | 14.00p | 20.00p | 14.00p | 18.00p | 322 |
| 18/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/02/2020 | 18.00p | 20.00p | 14.00p | 14.00p | 6488 |
| 13/02/2020 | 18.00p | 18.00p | 12.00p | 18.00p | 50956 |
| 12/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/02/2020 | 16.00p | 18.00p | 12.00p | 18.00p | 415 |
| 10/02/2020 | 16.00p | 18.00p | 16.00p | 18.00p | 0 |
| 07/02/2020 | 16.00p | 18.00p | 16.00p | 18.00p | 0 |
| 06/02/2020 | 14.00p | 18.00p | 14.00p | 18.00p | 2438 |
| 05/02/2020 | 14.00p | 16.00p | 14.00p | 16.00p | 0 |
| 04/02/2020 | 14.00p | 16.00p | 14.00p | 16.00p | 0 |
| 03/02/2020 | 14.00p | 16.00p | 14.00p | 16.00p | 0 |
| 31/01/2020 | 14.00p | 16.00p | 12.00p | 16.00p | 736 |
| 30/01/2020 | 16.00p | 16.00p | 12.16p | 16.00p | 4176 |
| 29/01/2020 | 22.00p | 22.00p | 16.00p | 16.00p | 747 |
| 28/01/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/01/2020 | 22.00p | 22.00p | 18.00p | 22.00p | 3041 |
| 24/01/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/01/2020 | 22.00p | 26.00p | 22.00p | 22.00p | 1891 |
| 22/01/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/01/2020 | 24.00p | 26.00p | 20.00p | 22.00p | 619 |
| 20/01/2020 | 22.00p | 26.00p | 22.00p | 24.00p | 479 |
| 17/01/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/01/2020 | 26.00p | 26.00p | 21.33p | 24.00p | 3132 |
| 15/01/2020 | 16.00p | 37.80p | 16.00p | 26.00p | 82281 |
| 14/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/01/2020 | 12.00p | 16.00p | 12.00p | 16.00p | 0 |
| 10/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/01/2020 | 12.00p | 16.00p | 12.00p | 16.00p | 0 |
| 06/01/2020 | 18.00p | 18.00p | 12.24p | 16.00p | 2500 |
| 03/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/01/2020 | 18.00p | 21.00p | 12.33p | 18.00p | 16126 |
| 31/12/2019 | 18.00p | 24.00p | 18.00p | 18.00p | 0 |
| 30/12/2019 | 24.00p | 25.60p | 20.00p | 24.00p | 11351 |
| 27/12/2019 | 24.00p | 24.00p | 20.80p | 24.00p | 5000 |
| 24/12/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/12/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/12/2019 | 24.00p | 26.40p | 24.00p | 24.00p | 2026 |
| 19/12/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/12/2019 | 24.00p | 27.60p | 21.20p | 24.00p | 9234 |
| 17/12/2019 | 30.00p | 30.00p | 24.00p | 24.00p | 5667 |
| 16/12/2019 | 36.00p | 36.40p | 28.16p | 30.00p | 6275 |
| 13/12/2019 | 18.00p | 43.00p | 14.40p | 36.00p | 101391 |
| 12/12/2019 | 10.00p | 43.20p | 10.00p | 18.00p | 154231 |
| 11/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/12/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 06/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/12/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 02/12/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/11/2019 | 8.00p | 11.20p | 8.00p | 8.00p | 1324 |
| 27/11/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 26/11/2019 | 8.00p | 8.00p | 6.20p | 8.00p | 471 |
| 25/11/2019 | 8.00p | 8.00p | 6.20p | 8.00p | 253 |
| 22/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/11/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 19/11/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 18/11/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 15/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/11/2019 | 8.00p | 11.84p | 8.00p | 8.00p | 125 |
| 08/11/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 07/11/2019 | 8.00p | 11.84p | 6.00p | 8.00p | 3388 |
| 06/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/11/2019 | 10.00p | 11.84p | 8.00p | 8.00p | 496 |
| 31/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 24/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/10/2019 | 8.00p | 11.84p | 8.00p | 8.00p | 773 |
| 18/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 16/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 10/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/10/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 08/10/2019 | 8.00p | 10.88p | 8.00p | 8.00p | 671 |
| 07/10/2019 | 10.00p | 11.12p | 6.00p | 8.00p | 5659 |
| 04/10/2019 | 8.00p | 9.80p | 8.00p | 8.00p | 2500 |
| 03/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/10/2019 | 10.00p | 10.00p | 8.00p | 8.00p | 0 |
| 01/10/2019 | 12.00p | 12.00p | 8.00p | 10.00p | 2388 |
| 30/09/2019 | 16.00p | 18.00p | 12.00p | 12.00p | 0 |
| 27/09/2019 | 16.00p | 18.00p | 16.00p | 18.00p | 0 |
| 26/09/2019 | 16.00p | 18.00p | 16.00p | 18.00p | 0 |
| 25/09/2019 | 16.00p | 18.00p | 16.00p | 18.00p | 0 |
| 24/09/2019 | 16.00p | 18.00p | 16.00p | 18.00p | 0 |
| 23/09/2019 | 18.00p | 18.00p | 12.24p | 18.00p | 2335 |
| 20/09/2019 | 18.00p | 20.80p | 18.00p | 18.00p | 4570 |
| 19/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/09/2019 | 18.00p | 18.00p | 12.24p | 18.00p | 250 |
| 11/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/09/2019 | 18.00p | 21.00p | 13.40p | 18.00p | 1852 |
| 09/09/2019 | 18.00p | 18.00p | 14.00p | 18.00p | 9061 |
| 06/09/2019 | 18.00p | 18.00p | 16.60p | 18.00p | 2228 |
| 05/09/2019 | 32.00p | 32.00p | 16.20p | 18.00p | 38630 |
| 04/09/2019 | 16.00p | 39.68p | 4.20p | 32.00p | 46684 |
| 03/09/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/09/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 30/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 29/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 28/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 27/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 23/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 22/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 21/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 20/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 19/08/2019 | 16.00p | 16.00p | 12.00p | 12.00p | 0 |
| 16/08/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/08/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/08/2019 | 12.00p | 12.00p | 8.00p | 12.00p | 3379 |
| 13/08/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/08/2019 | 10.00p | 14.80p | 10.00p | 12.00p | 5195 |
| 09/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits