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
Zibao Metals Recycling Holdings (ZBO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2018 | 0.75p | 0.75p | 0.63p | 0.75p | 59385 |
| 13/08/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 10/08/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 09/08/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 08/08/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 07/08/2018 | 0.88p | 0.94p | 0.63p | 0.75p | 468087 |
| 06/08/2018 | 1.00p | 1.00p | 0.77p | 0.88p | 370000 |
| 03/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 02/08/2018 | 0.75p | 1.25p | 0.75p | 1.00p | 740962 |
| 01/08/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 31/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 30/07/2018 | 0.88p | 0.88p | 0.50p | 0.75p | 229944 |
| 27/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 26/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 25/07/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 24/07/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 23/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 20/07/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 19/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 18/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 17/07/2018 | 0.88p | 0.75p | 0.75p | 0.75p | 0 |
| 16/07/2018 | 0.88p | 0.88p | 0.65p | 0.75p | 535000 |
| 13/07/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/07/2018 | 0.88p | 1.08p | 0.88p | 1.00p | 1855 |
| 11/07/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/07/2018 | 0.88p | 1.00p | 1.00p | 1.00p | 0 |
| 09/07/2018 | 1.38p | 1.25p | 1.00p | 1.00p | 0 |
| 06/07/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 05/07/2018 | 1.38p | 1.38p | 1.01p | 1.25p | 120000 |
| 04/07/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 03/07/2018 | 1.38p | 1.47p | 1.25p | 1.25p | 25000 |
| 02/07/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 29/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 28/06/2018 | 1.25p | 1.50p | 1.25p | 1.25p | 1968 |
| 27/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 21/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/06/2018 | 1.25p | 1.42p | 1.25p | 1.25p | 62500 |
| 18/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 15/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 14/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 13/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/06/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/06/2018 | 1.38p | 1.38p | 1.01p | 1.25p | 18949 |
| 08/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 07/06/2018 | 1.25p | 1.38p | 1.13p | 1.25p | 0 |
| 06/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 05/06/2018 | 1.38p | 1.25p | 1.25p | 1.25p | 0 |
| 04/06/2018 | 1.38p | 1.38p | 1.00p | 1.25p | 227500 |
| 01/06/2018 | 1.10p | 1.47p | 1.10p | 1.38p | 130018 |
| 31/05/2018 | 1.10p | 1.20p | 1.10p | 1.10p | 100000 |
| 30/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 29/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 25/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 24/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 23/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 22/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 21/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 18/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 16/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 15/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 14/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 11/05/2018 | 1.10p | 1.10p | 0.72p | 1.10p | 95000 |
| 10/05/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 09/05/2018 | 1.25p | 1.25p | 0.80p | 1.10p | 225906 |
| 08/05/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 4897 |
| 04/05/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 03/05/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 02/05/2018 | 1.40p | 1.40p | 1.05p | 1.25p | 17915 |
| 01/05/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 27/04/2018 | 1.25p | 1.49p | 1.00p | 1.25p | 117375 |
| 26/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 20/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 18/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 17/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 16/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 12/04/2018 | 1.40p | 1.40p | 1.14p | 1.25p | 35344 |
| 11/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 09/04/2018 | 1.40p | 1.40p | 1.25p | 1.25p | 70718 |
| 06/04/2018 | 1.40p | 1.40p | 1.25p | 1.25p | 631 |
| 05/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 04/04/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 03/04/2018 | 1.40p | 1.40p | 1.25p | 1.25p | 998 |
| 29/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/03/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 27/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/03/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 0 |
| 23/03/2018 | 1.40p | 1.25p | 1.25p | 1.25p | 30000 |
| 22/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/03/2018 | 1.73p | 1.73p | 1.00p | 1.25p | 252387 |
| 20/03/2018 | 1.63p | 1.63p | 1.27p | 1.53p | 15000 |
| 19/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 16/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 15/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 14/03/2018 | 1.60p | 1.63p | 1.25p | 1.63p | 30000 |
| 13/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 12/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 09/03/2018 | 1.60p | 1.63p | 1.27p | 1.63p | 1500 |
| 08/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 07/03/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 05/03/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/03/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/03/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 28/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 170000 |
| 27/02/2018 | 1.60p | 1.63p | 1.27p | 1.63p | 1344 |
| 26/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 23/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 22/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/02/2018 | 1.63p | 1.63p | 1.27p | 1.63p | 70000 |
| 20/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 16/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 15/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 13/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 07/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 06/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/02/2018 | 1.60p | 1.63p | 1.35p | 1.63p | 30000 |
| 02/02/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 01/02/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 31/01/2018 | 1.63p | 1.63p | 1.27p | 1.63p | 7992 |
| 30/01/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 29/01/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/01/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/01/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/01/2018 | 1.60p | 1.63p | 1.63p | 1.63p | 0 |
| 23/01/2018 | 1.80p | 1.80p | 1.42p | 1.63p | 140000 |
| 22/01/2018 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 19/01/2018 | 1.80p | 1.80p | 1.70p | 1.80p | 0 |
| 18/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 17/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/01/2018 | 1.85p | 1.85p | 1.70p | 1.70p | 0 |
| 12/01/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/01/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/01/2018 | 1.85p | 1.85p | 1.51p | 1.85p | 69767 |
| 09/01/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/01/2018 | 1.85p | 1.98p | 1.85p | 1.85p | 11993 |
| 05/01/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 04/01/2018 | 1.85p | 1.98p | 1.85p | 1.85p | 100 |
| 03/01/2018 | 1.85p | 1.85p | 1.75p | 1.85p | 0 |
| 02/01/2018 | 1.75p | 1.75p | 1.45p | 1.75p | 250000 |
| 29/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 28/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 19/12/2017 | 1.88p | 1.88p | 1.55p | 1.88p | 1034 |
| 18/12/2017 | 1.88p | 2.13p | 1.55p | 1.88p | 30816 |
| 15/12/2017 | 1.63p | 1.90p | 1.63p | 1.88p | 300000 |
| 14/12/2017 | 1.88p | 1.88p | 1.36p | 1.63p | 275000 |
| 13/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/12/2017 | 1.88p | 1.88p | 1.85p | 1.88p | 26571 |
| 06/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/12/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/12/2017 | 2.13p | 2.24p | 1.88p | 1.88p | 149768 |
| 30/11/2017 | 2.13p | 2.45p | 1.88p | 2.13p | 23719 |
| 29/11/2017 | 2.13p | 2.19p | 2.13p | 2.13p | 150000 |
| 28/11/2017 | 2.00p | 2.20p | 1.76p | 2.13p | 394790 |
| 27/11/2017 | 2.00p | 2.00p | 1.75p | 2.00p | 16198 |
| 24/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/11/2017 | 2.00p | 2.00p | 1.80p | 2.00p | 17208 |
| 14/11/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/11/2017 | 2.13p | 2.13p | 1.75p | 2.00p | 49879 |
| 10/11/2017 | 1.38p | 2.20p | 1.38p | 2.13p | 380950 |
| 09/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/11/2017 | 1.38p | 1.38p | 1.20p | 1.38p | 4435 |
| 07/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/11/2017 | 1.38p | 1.70p | 1.38p | 1.38p | 28565 |
| 03/11/2017 | 1.75p | 1.75p | 1.38p | 1.38p | 117208 |
| 02/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/10/2017 | 1.75p | 1.80p | 1.75p | 1.75p | 774 |
*Close Price adjusted for both dividends and splits