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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- 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
Vordere (VOR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/07/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 1469 |
| 28/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/06/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 38688 |
| 24/06/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 2189 |
| 21/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 150000 |
| 18/06/2019 | 10.00p | 10.05p | 10.00p | 10.00p | 3750 |
| 17/06/2019 | 9.25p | 12.00p | 9.25p | 10.00p | 41050 |
| 14/06/2019 | 8.75p | 9.25p | 8.75p | 9.25p | 200452 |
| 13/06/2019 | 8.00p | 8.75p | 8.00p | 8.75p | 10000 |
| 12/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/06/2019 | 8.00p | 8.80p | 8.00p | 8.00p | 56535 |
| 10/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/06/2019 | 8.00p | 8.00p | 7.66p | 8.00p | 19349 |
| 06/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/05/2019 | 7.75p | 7.75p | 7.66p | 7.75p | 15000 |
| 20/05/2019 | 7.75p | 8.00p | 7.25p | 8.00p | 136181 |
| 17/05/2019 | 7.75p | 7.75p | 7.25p | 7.25p | 6549 |
| 16/05/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 15/05/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/05/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 142476 |
| 13/05/2019 | 7.50p | 7.50p | 7.25p | 7.25p | 75997 |
| 10/05/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 14197 |
| 09/05/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/05/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 14633 |
| 07/05/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 25000 |
| 03/05/2019 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 02/05/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 1545 |
| 01/05/2019 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 30/04/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 199647 |
| 29/04/2019 | 8.50p | 8.95p | 7.50p | 7.50p | 36000 |
| 26/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/04/2019 | 8.50p | 8.59p | 8.50p | 8.50p | 2247 |
| 11/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2019 | 8.50p | 9.05p | 8.50p | 8.50p | 24000 |
| 03/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/03/2019 | 8.50p | 8.59p | 8.50p | 8.50p | 10967 |
| 27/03/2019 | 8.50p | 8.60p | 8.05p | 8.50p | 12500 |
| 26/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2019 | 7.75p | 8.50p | 7.75p | 8.50p | 10000 |
| 22/03/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/03/2019 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
| 20/03/2019 | 8.00p | 8.25p | 8.00p | 8.00p | 30001 |
| 19/03/2019 | 8.75p | 8.75p | 8.00p | 8.00p | 10000 |
| 18/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 9209 |
| 14/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 211241 |
| 08/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 428 |
| 06/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/03/2019 | 8.75p | 8.85p | 8.75p | 8.75p | 3409 |
| 01/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 110005 |
| 28/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/02/2019 | 8.75p | 8.88p | 8.75p | 8.75p | 36595 |
| 22/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/02/2019 | 8.25p | 8.75p | 8.25p | 8.75p | 48243 |
| 13/02/2019 | 7.75p | 8.25p | 7.75p | 8.25p | 63377 |
| 12/02/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/02/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/02/2019 | 7.75p | 7.75p | 7.60p | 7.75p | 50000 |
| 07/02/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/02/2019 | 9.25p | 9.25p | 7.75p | 7.75p | 245083 |
| 05/02/2019 | 9.00p | 9.25p | 8.90p | 9.25p | 27886 |
| 04/02/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/02/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/01/2019 | 9.25p | 9.25p | 8.55p | 9.00p | 9607 |
| 29/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/01/2019 | 9.00p | 9.25p | 8.90p | 9.25p | 4250 |
| 21/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/01/2019 | 9.00p | 9.00p | 8.90p | 9.00p | 3113 |
| 14/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/01/2019 | 9.50p | 9.50p | 8.50p | 9.00p | 77954 |
| 07/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 751000 |
| 04/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/01/2019 | 10.00p | 10.00p | 9.10p | 9.50p | 50000 |
| 31/12/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/12/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/12/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/12/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/12/2018 | 10.25p | 10.25p | 9.50p | 10.00p | 4129 |
| 20/12/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/12/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/12/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/12/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/12/2018 | 9.25p | 10.25p | 9.25p | 10.25p | 51313 |
| 13/12/2018 | 9.50p | 9.50p | 9.05p | 9.25p | 20000 |
| 12/12/2018 | 9.75p | 9.75p | 9.30p | 9.50p | 55143 |
| 11/12/2018 | 10.25p | 10.25p | 9.75p | 9.75p | 10000 |
| 10/12/2018 | 10.50p | 10.50p | 10.21p | 10.25p | 25000 |
| 07/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/12/2018 | 10.50p | 10.50p | 10.21p | 10.50p | 10000 |
| 05/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/12/2018 | 10.00p | 10.50p | 10.00p | 10.50p | 0 |
| 03/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/11/2018 | 10.50p | 10.65p | 10.50p | 10.50p | 591 |
| 23/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/11/2018 | 10.50p | 10.75p | 10.50p | 10.50p | 11894 |
| 19/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/11/2018 | 10.50p | 10.50p | 10.21p | 10.50p | 2396 |
| 15/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/11/2018 | 10.50p | 10.50p | 10.20p | 10.50p | 50000 |
| 13/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/11/2018 | 10.50p | 10.75p | 10.30p | 10.50p | 900 |
| 01/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/10/2018 | 10.50p | 10.75p | 10.50p | 10.50p | 1800 |
| 26/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/10/2018 | 10.50p | 10.50p | 10.25p | 10.50p | 22885 |
| 18/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/10/2018 | 10.00p | 10.50p | 10.00p | 10.50p | 8173 |
| 12/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/10/2018 | 11.00p | 11.00p | 10.50p | 10.50p | 30000 |
| 10/10/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 09/10/2018 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 08/10/2018 | 11.00p | 11.55p | 11.00p | 11.50p | 20293 |
| 05/10/2018 | 11.00p | 10.75p | 10.75p | 10.75p | 0 |
| 04/10/2018 | 11.00p | 10.75p | 10.75p | 10.75p | 0 |
| 03/10/2018 | 11.00p | 10.75p | 10.75p | 10.75p | 0 |
| 02/10/2018 | 11.00p | 11.50p | 10.75p | 10.75p | 6770 |
| 01/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/09/2018 | 9.75p | 10.75p | 9.75p | 10.75p | 0 |
| 27/09/2018 | 9.75p | 9.75p | 9.60p | 9.75p | 4035 |
| 26/09/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 25/09/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 24/09/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 21/09/2018 | 9.50p | 9.75p | 9.50p | 9.75p | 9000 |
| 20/09/2018 | 9.50p | 9.75p | 9.50p | 9.75p | 11472 |
| 19/09/2018 | 10.25p | 10.25p | 9.00p | 9.75p | 103396 |
| 18/09/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
*Close Price adjusted for both dividends and splits