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
Woodbois Limited (WBI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2020 | 5.00p | 5.00p | 4.50p | 4.75p | 481956 |
| 11/03/2020 | 5.25p | 5.30p | 5.00p | 5.25p | 21995 |
| 10/03/2020 | 5.50p | 5.50p | 4.80p | 5.25p | 191267 |
| 09/03/2020 | 5.50p | 5.50p | 5.05p | 5.50p | 6684 |
| 06/03/2020 | 5.60p | 5.65p | 5.30p | 5.65p | 87409 |
| 05/03/2020 | 5.60p | 5.60p | 5.20p | 5.60p | 11883 |
| 04/03/2020 | 5.60p | 5.60p | 5.20p | 5.60p | 5937 |
| 03/03/2020 | 5.50p | 5.77p | 5.42p | 5.70p | 10243 |
| 02/03/2020 | 5.70p | 5.70p | 5.40p | 5.60p | 6760000 |
| 28/02/2020 | 5.70p | 5.70p | 5.40p | 5.70p | 212825 |
| 27/02/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 10000 |
| 26/02/2020 | 5.70p | 5.70p | 5.50p | 5.70p | 0 |
| 25/02/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 1543 |
| 24/02/2020 | 5.75p | 5.75p | 5.55p | 5.70p | 60000 |
| 21/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 45000 |
| 19/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/02/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 36000 |
| 17/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/02/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 43328 |
| 12/02/2020 | 5.75p | 5.80p | 5.75p | 5.75p | 8414 |
| 11/02/2020 | 5.75p | 5.80p | 5.75p | 5.75p | 36892 |
| 10/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 55300 |
| 07/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 12634 |
| 06/02/2020 | 5.70p | 5.75p | 5.70p | 5.75p | 0 |
| 05/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 575 |
| 04/02/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 50396 |
| 03/02/2020 | 5.75p | 5.75p | 5.57p | 5.75p | 16661 |
| 31/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/01/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 100000 |
| 29/01/2020 | 5.70p | 5.98p | 5.57p | 5.75p | 201436 |
| 28/01/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 4167 |
| 27/01/2020 | 5.70p | 5.70p | 5.41p | 5.70p | 370944 |
| 24/01/2020 | 5.75p | 5.75p | 5.53p | 5.70p | 10000 |
| 23/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/01/2020 | 5.70p | 5.75p | 5.70p | 5.75p | 0 |
| 21/01/2020 | 5.80p | 5.80p | 5.50p | 5.70p | 205564 |
| 20/01/2020 | 5.65p | 5.80p | 5.50p | 5.80p | 304579 |
| 17/01/2020 | 5.80p | 5.80p | 5.61p | 5.65p | 365398 |
| 16/01/2020 | 6.15p | 6.15p | 5.80p | 5.80p | 168842 |
| 15/01/2020 | 6.15p | 6.15p | 6.00p | 6.00p | 1876 |
| 14/01/2020 | 6.00p | 6.10p | 5.60p | 6.00p | 1115473 |
| 13/01/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 38555 |
| 10/01/2020 | 6.00p | 6.00p | 5.81p | 6.00p | 42126 |
| 09/01/2020 | 6.00p | 6.10p | 5.81p | 6.00p | 26624 |
| 08/01/2020 | 5.95p | 6.09p | 5.82p | 6.00p | 181967 |
| 07/01/2020 | 5.85p | 6.00p | 5.55p | 5.95p | 394181 |
| 06/01/2020 | 5.55p | 5.55p | 5.50p | 5.55p | 1290 |
| 03/01/2020 | 5.80p | 5.80p | 5.42p | 5.55p | 250880 |
| 02/01/2020 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 01/01/2020 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 31/12/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 30/12/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 21238 |
| 27/12/2019 | 5.80p | 5.80p | 5.61p | 5.80p | 101913 |
| 26/12/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 17857 |
| 25/12/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 17857 |
| 24/12/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 17857 |
| 23/12/2019 | 5.90p | 5.90p | 5.70p | 5.85p | 36642 |
| 20/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 11336 |
| 19/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 130000 |
| 18/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 100000 |
| 17/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 50000 |
| 16/12/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 276 |
| 13/12/2019 | 5.90p | 5.98p | 5.80p | 5.90p | 1540 |
| 12/12/2019 | 6.35p | 6.35p | 5.81p | 5.90p | 60000 |
| 11/12/2019 | 6.05p | 6.30p | 5.85p | 6.20p | 222918 |
| 10/12/2019 | 6.15p | 6.15p | 6.05p | 6.05p | 0 |
| 09/12/2019 | 6.30p | 6.30p | 6.00p | 6.15p | 55000 |
| 06/12/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 05/12/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 04/12/2019 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 03/12/2019 | 6.30p | 6.30p | 6.00p | 6.30p | 120000 |
| 02/12/2019 | 6.30p | 6.36p | 6.05p | 6.30p | 124623 |
| 29/11/2019 | 6.30p | 6.30p | 6.06p | 6.30p | 19756 |
| 28/11/2019 | 6.05p | 6.05p | 5.93p | 6.05p | 11465 |
| 27/11/2019 | 6.05p | 6.10p | 6.05p | 6.05p | 2132 |
| 26/11/2019 | 6.15p | 6.15p | 5.60p | 6.05p | 867904 |
| 25/11/2019 | 6.15p | 6.30p | 6.01p | 6.15p | 1027000 |
| 22/11/2019 | 6.25p | 6.25p | 6.00p | 6.15p | 100000 |
| 21/11/2019 | 6.40p | 6.40p | 6.01p | 6.25p | 53316 |
| 20/11/2019 | 6.40p | 6.40p | 6.14p | 6.40p | 465000 |
| 19/11/2019 | 6.25p | 6.40p | 6.25p | 6.40p | 0 |
| 18/11/2019 | 6.65p | 6.65p | 6.25p | 6.25p | 175000 |
| 15/11/2019 | 6.65p | 6.65p | 6.55p | 6.65p | 100000 |
| 14/11/2019 | 6.60p | 6.79p | 6.60p | 6.65p | 708 |
| 13/11/2019 | 6.85p | 6.85p | 6.60p | 6.60p | 80000 |
| 12/11/2019 | 6.75p | 6.99p | 6.71p | 6.85p | 1481607 |
| 11/11/2019 | 6.60p | 6.99p | 6.60p | 6.80p | 1221908 |
| 08/11/2019 | 6.10p | 6.76p | 6.10p | 6.60p | 1393277 |
| 07/11/2019 | 5.95p | 6.20p | 5.95p | 6.15p | 185000 |
| 06/11/2019 | 5.60p | 6.00p | 5.60p | 6.00p | 1120742 |
| 05/11/2019 | 5.55p | 5.70p | 5.51p | 5.60p | 193629 |
| 04/11/2019 | 5.50p | 5.55p | 5.35p | 5.55p | 260000 |
| 01/11/2019 | 5.55p | 5.55p | 5.33p | 5.50p | 131543 |
| 31/10/2019 | 5.65p | 5.65p | 5.33p | 5.55p | 523036 |
| 30/10/2019 | 5.60p | 5.65p | 5.50p | 5.65p | 60939 |
| 29/10/2019 | 5.70p | 5.70p | 5.50p | 5.60p | 105538 |
| 28/10/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 25/10/2019 | 5.65p | 5.75p | 5.65p | 5.70p | 300000 |
| 24/10/2019 | 5.65p | 5.75p | 5.00p | 5.65p | 522000 |
| 23/10/2019 | 5.65p | 5.65p | 5.20p | 5.65p | 473792 |
| 22/10/2019 | 5.25p | 5.65p | 5.25p | 5.65p | 992002 |
| 21/10/2019 | 5.25p | 5.25p | 5.05p | 5.25p | 100000 |
| 18/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 5181 |
| 17/10/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 10826 |
| 15/10/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 17857 |
| 14/10/2019 | 5.25p | 5.30p | 5.05p | 5.25p | 21888 |
| 11/10/2019 | 5.25p | 5.34p | 5.04p | 5.25p | 124396 |
| 10/10/2019 | 5.05p | 5.30p | 4.91p | 5.25p | 751461 |
| 09/10/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 08/10/2019 | 4.95p | 4.95p | 4.80p | 4.95p | 3149 |
| 07/10/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 04/10/2019 | 4.95p | 5.03p | 4.95p | 4.95p | 9915 |
| 03/10/2019 | 4.95p | 4.95p | 4.80p | 4.95p | 37969 |
| 02/10/2019 | 5.00p | 5.00p | 4.80p | 4.95p | 77105 |
| 01/10/2019 | 5.00p | 5.00p | 4.90p | 5.00p | 91530 |
| 30/09/2019 | 4.95p | 5.00p | 4.90p | 5.00p | 41020 |
| 27/09/2019 | 5.10p | 5.10p | 5.00p | 5.00p | 28311 |
| 26/09/2019 | 5.20p | 5.20p | 5.00p | 5.10p | 585718 |
| 25/09/2019 | 5.15p | 5.20p | 4.94p | 5.20p | 212237 |
| 24/09/2019 | 5.30p | 5.30p | 4.90p | 5.20p | 1517224 |
| 23/09/2019 | 5.30p | 5.30p | 5.20p | 5.30p | 100769 |
| 20/09/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 906 |
| 19/09/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 56500 |
| 18/09/2019 | 5.45p | 5.45p | 5.30p | 5.30p | 101788 |
| 17/09/2019 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 16/09/2019 | 5.45p | 5.45p | 5.45p | 5.45p | 1000000 |
| 13/09/2019 | 5.45p | 5.45p | 5.41p | 5.45p | 57058 |
| 12/09/2019 | 5.45p | 5.45p | 5.40p | 5.45p | 11160 |
| 11/09/2019 | 5.60p | 5.60p | 5.43p | 5.45p | 160542 |
| 10/09/2019 | 5.60p | 5.60p | 5.40p | 5.60p | 80278 |
| 09/09/2019 | 5.60p | 5.60p | 5.35p | 5.60p | 203164 |
| 06/09/2019 | 5.60p | 5.60p | 5.40p | 5.60p | 416860 |
| 05/09/2019 | 5.60p | 5.60p | 5.41p | 5.60p | 276 |
| 04/09/2019 | 5.70p | 5.70p | 5.40p | 5.60p | 317104 |
| 03/09/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 02/09/2019 | 5.70p | 5.70p | 5.65p | 5.65p | 0 |
| 30/08/2019 | 5.70p | 5.70p | 5.30p | 5.65p | 143470 |
| 29/08/2019 | 5.70p | 5.70p | 5.50p | 5.65p | 81834 |
| 28/08/2019 | 5.70p | 5.70p | 5.65p | 5.65p | 1000000 |
| 27/08/2019 | 5.75p | 5.75p | 5.60p | 5.65p | 100000 |
| 23/08/2019 | 5.80p | 5.80p | 5.50p | 5.70p | 219158 |
| 22/08/2019 | 5.80p | 5.80p | 5.50p | 5.80p | 370412 |
| 21/08/2019 | 5.80p | 5.80p | 5.71p | 5.80p | 100000 |
| 20/08/2019 | 5.80p | 5.86p | 5.70p | 5.80p | 90000 |
| 19/08/2019 | 5.80p | 5.89p | 5.70p | 5.80p | 73810 |
| 16/08/2019 | 5.90p | 5.90p | 5.72p | 5.80p | 155134 |
| 15/08/2019 | 5.90p | 6.10p | 5.75p | 5.90p | 651776 |
| 14/08/2019 | 5.85p | 5.90p | 5.76p | 5.90p | 23296 |
| 13/08/2019 | 6.00p | 6.00p | 5.85p | 5.85p | 266934 |
| 12/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 20000 |
| 09/08/2019 | 6.10p | 6.10p | 5.91p | 6.00p | 1446355 |
| 08/08/2019 | 6.10p | 6.17p | 6.00p | 6.10p | 102000 |
| 07/08/2019 | 6.15p | 6.15p | 6.00p | 6.10p | 107000 |
| 06/08/2019 | 6.15p | 6.15p | 6.06p | 6.15p | 51435 |
| 05/08/2019 | 6.15p | 6.15p | 6.01p | 6.15p | 19340 |
| 02/08/2019 | 6.35p | 6.35p | 6.00p | 6.15p | 249764 |
| 01/08/2019 | 6.45p | 6.50p | 6.20p | 6.35p | 1084060 |
| 31/07/2019 | 7.25p | 7.25p | 6.00p | 6.45p | 1683532 |
| 30/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 30000 |
| 29/07/2019 | 7.25p | 7.25p | 6.85p | 7.25p | 277927 |
| 26/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 10169 |
| 25/07/2019 | 7.25p | 7.41p | 7.05p | 7.25p | 38451 |
| 24/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 22854 |
| 23/07/2019 | 7.25p | 7.38p | 7.01p | 7.25p | 120233 |
| 22/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 370314 |
| 19/07/2019 | 6.85p | 7.25p | 6.68p | 7.25p | 321291 |
| 18/07/2019 | 6.95p | 6.95p | 6.85p | 6.85p | 110000 |
| 17/07/2019 | 6.75p | 7.00p | 6.67p | 6.95p | 657256 |
| 16/07/2019 | 6.75p | 6.80p | 6.75p | 6.75p | 541000 |
| 15/07/2019 | 6.55p | 6.80p | 6.55p | 6.75p | 439774 |
| 12/07/2019 | 6.15p | 6.50p | 6.01p | 6.40p | 1540200 |
| 11/07/2019 | 6.00p | 6.44p | 5.84p | 6.15p | 1684826 |
| 10/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/07/2019 | 6.05p | 6.19p | 5.65p | 6.00p | 1807110 |
| 08/07/2019 | 6.15p | 6.15p | 6.00p | 6.05p | 25000 |
| 05/07/2019 | 6.15p | 6.15p | 6.01p | 6.15p | 50000 |
| 04/07/2019 | 6.15p | 6.15p | 6.00p | 6.15p | 2000 |
| 03/07/2019 | 6.15p | 6.15p | 6.01p | 6.15p | 178300 |
| 02/07/2019 | 6.25p | 6.25p | 6.01p | 6.15p | 51230 |
| 01/07/2019 | 6.25p | 6.25p | 6.03p | 6.25p | 120000 |
| 28/06/2019 | 6.25p | 6.32p | 6.03p | 6.25p | 69180 |
| 27/06/2019 | 6.00p | 6.25p | 5.97p | 6.25p | 124224 |
| 26/06/2019 | 6.20p | 6.20p | 6.00p | 6.00p | 62797 |
| 25/06/2019 | 6.15p | 6.35p | 6.13p | 6.20p | 370354 |
| 24/06/2019 | 5.95p | 6.15p | 5.95p | 6.15p | 180326 |
| 21/06/2019 | 5.95p | 6.07p | 5.85p | 5.95p | 61755 |
| 20/06/2019 | 6.05p | 6.05p | 5.95p | 5.95p | 67349 |
| 19/06/2019 | 6.10p | 6.13p | 6.01p | 6.05p | 281564 |
| 18/06/2019 | 6.15p | 6.15p | 6.02p | 6.10p | 126985 |
| 17/06/2019 | 6.15p | 6.19p | 6.15p | 6.15p | 230500 |
| 14/06/2019 | 6.15p | 6.15p | 6.00p | 6.15p | 987722 |
| 13/06/2019 | 6.15p | 6.20p | 6.07p | 6.15p | 2664 |
| 12/06/2019 | 6.65p | 6.65p | 6.00p | 6.15p | 864350 |
| 11/06/2019 | 6.75p | 6.75p | 6.68p | 6.70p | 78687 |
| 10/06/2019 | 7.05p | 7.05p | 6.51p | 6.75p | 273886 |
| 07/06/2019 | 7.05p | 7.05p | 6.62p | 7.05p | 50378 |
| 06/06/2019 | 7.05p | 7.05p | 6.62p | 7.05p | 2291 |
*Close Price adjusted for both dividends and splits