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 |
|---|---|---|---|---|---|
| 27/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/10/2017 | 1.75p | 1.75p | 1.51p | 1.75p | 160000 |
| 23/10/2017 | 1.75p | 1.93p | 1.75p | 1.75p | 38379 |
| 20/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/10/2017 | 1.25p | 1.85p | 1.08p | 1.75p | 282828 |
| 17/10/2017 | 1.50p | 1.50p | 1.06p | 1.25p | 113673 |
| 16/10/2017 | 1.63p | 1.63p | 1.27p | 1.50p | 108600 |
| 13/10/2017 | 1.75p | 1.75p | 1.38p | 1.63p | 549649 |
| 12/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 142952 |
| 11/10/2017 | 1.25p | 1.88p | 1.25p | 1.75p | 199982 |
| 10/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 7177 |
| 09/10/2017 | 2.13p | 2.13p | 1.88p | 1.88p | 433948 |
| 06/10/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 05/10/2017 | 2.00p | 2.13p | 2.13p | 2.13p | 0 |
| 04/10/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/10/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/10/2017 | 1.88p | 2.75p | 1.88p | 2.13p | 572800 |
| 29/09/2017 | 1.75p | 1.88p | 1.88p | 1.88p | 0 |
| 28/09/2017 | 1.75p | 1.88p | 1.88p | 1.88p | 0 |
| 27/09/2017 | 2.13p | 2.13p | 1.88p | 1.88p | 11773 |
| 26/09/2017 | 1.88p | 2.13p | 2.13p | 2.13p | 34975 |
| 25/09/2017 | 1.88p | 2.13p | 2.13p | 2.13p | 2667 |
| 22/09/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 34072 |
| 21/09/2017 | 2.25p | 2.25p | 2.13p | 2.13p | 32619 |
| 20/09/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 92841 |
| 19/09/2017 | 2.75p | 2.75p | 2.00p | 2.25p | 157078 |
| 18/09/2017 | 3.25p | 3.38p | 2.75p | 2.75p | 100434 |
| 15/09/2017 | 3.00p | 3.38p | 3.00p | 3.25p | 69067 |
| 14/09/2017 | 2.88p | 3.00p | 2.88p | 3.00p | 100057 |
| 13/09/2017 | 2.63p | 2.88p | 2.38p | 2.88p | 130814 |
| 12/09/2017 | 3.25p | 3.25p | 2.50p | 2.63p | 894875 |
| 11/09/2017 | 1.88p | 5.75p | 1.88p | 3.25p | 7172938 |
| 08/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 40976 |
| 07/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 69289 |
| 06/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 25251 |
| 05/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 32933 |
| 31/08/2017 | 2.13p | 2.13p | 1.75p | 1.88p | 538610 |
| 30/08/2017 | 2.38p | 2.38p | 2.00p | 2.13p | 324474 |
| 29/08/2017 | 1.38p | 2.38p | 1.38p | 2.38p | 962989 |
| 25/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/08/2017 | 1.63p | 1.63p | 1.38p | 1.38p | 29996 |
| 23/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 60473 |
| 16/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 31/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 3637 |
| 26/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 12115 |
| 25/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 1006 |
| 24/07/2017 | 1.50p | 1.63p | 1.50p | 1.63p | 28735 |
| 21/07/2017 | 1.63p | 1.50p | 1.50p | 1.50p | 0 |
| 20/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/07/2017 | 1.63p | 1.50p | 1.50p | 1.50p | 0 |
| 18/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/07/2017 | 1.63p | 1.50p | 1.50p | 1.50p | 0 |
| 12/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/07/2017 | 1.63p | 1.75p | 1.50p | 1.50p | 59551 |
| 07/07/2017 | 1.63p | 1.75p | 1.75p | 1.75p | 211201 |
| 06/07/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 55000 |
| 05/07/2017 | 1.63p | 1.75p | 1.63p | 1.75p | 91027 |
| 04/07/2017 | 1.88p | 2.25p | 1.63p | 1.63p | 596661 |
| 03/07/2017 | 1.38p | 1.75p | 1.38p | 1.75p | 262372 |
| 30/06/2017 | 1.18p | 1.38p | 1.18p | 1.38p | 208485 |
| 29/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 28/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 27/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 26/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 7794 |
| 23/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 22/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 21/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 20/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 19/06/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 16/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 15/06/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 14/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 13/06/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 12/06/2017 | 1.18p | 1.20p | 1.18p | 1.18p | 7794 |
| 09/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 08/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 07/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 06/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 05/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 02/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 01/06/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 31/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 30/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 26/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 25/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 24/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 23/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 22/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 19/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 18/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 17/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 16/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 15/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 12/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 10/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 09/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 08/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 05/05/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 04/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 03/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 02/05/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 28/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 27/04/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 26/04/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 25/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 24/04/2017 | 1.18p | 1.18p | 0.85p | 1.18p | 126800 |
| 21/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 20/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 19/04/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 18/04/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 13/04/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 12/04/2017 | 1.13p | 1.18p | 1.13p | 1.18p | 0 |
| 11/04/2017 | 1.13p | 1.18p | 1.13p | 1.18p | 0 |
| 10/04/2017 | 1.13p | 1.18p | 0.90p | 1.18p | 43750 |
| 07/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 06/04/2017 | 1.13p | 1.18p | 1.13p | 1.18p | 0 |
| 05/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 04/04/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 03/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 31/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 30/03/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 29/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 28/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 27/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 24/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 23/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 22/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 21/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 20/03/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 17/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 15/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 14/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 13/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 10/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 09/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 08/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 07/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 06/03/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 03/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 02/03/2017 | 1.18p | 1.35p | 0.86p | 1.18p | 74528 |
| 01/03/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 28/02/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 27/02/2017 | 1.13p | 1.18p | 1.18p | 1.18p | 0 |
| 24/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 23/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 22/02/2017 | 1.18p | 1.35p | 1.18p | 1.18p | 10000 |
| 21/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 20/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 17/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 15/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 14/02/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 13/02/2017 | 1.38p | 1.38p | 0.86p | 1.18p | 200069 |
| 10/02/2017 | 1.38p | 1.38p | 1.10p | 1.25p | 100000 |
| 09/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 07/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 02/02/2017 | 1.38p | 1.38p | 1.10p | 1.38p | 2857 |
| 01/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 31/01/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 30/01/2017 | 1.38p | 1.62p | 1.38p | 1.38p | 85369 |
| 27/01/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 26/01/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 25/01/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/01/2017 | 1.63p | 1.63p | 1.05p | 1.38p | 212879 |
| 23/01/2017 | 1.63p | 1.63p | 1.38p | 1.63p | 100000 |
| 20/01/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/01/2017 | 1.63p | 1.85p | 1.63p | 1.63p | 34577 |
| 18/01/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/01/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/01/2017 | 1.75p | 1.75p | 1.56p | 1.63p | 35006 |
*Close Price adjusted for both dividends and splits