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 KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Watch IG Design Group (IGR) by Steve Moore in ShareProphets
- Overweight Linde (0M2B) by JP Morgan
- Watch Rolls-Royce Holdings (RR.) by Zaven Boyrazian in The Motley Fool
- Buy Linde (0M2B) by UBS
- Neutral Weir Group (WEIR) by Goldman Sachs
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Outperform AstraZeneca (AZN) by Bernstein
- Neutral United Utilities Group (UU.) by Citi
- Buy Pennon Group (PNN) by Citi
- Buy easyJet (EZJ) by Citi
- Neutral Severn Trent (SVT) by Citi
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Linde (0M2B) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Linde (0M2B) by Deutsche Bank
- Buy Linde (0M2B) by Goldman Sachs
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | 2.80p | 3.00p | 2.65p | 2.80p | 63857 |
| 03/10/2024 | 2.80p | 3.00p | 2.60p | 2.80p | 275630 |
| 02/10/2024 | 2.80p | 3.00p | 2.60p | 2.80p | 296113 |
| 01/10/2024 | 2.80p | 3.00p | 2.60p | 3.00p | 299071 |
| 30/09/2024 | 2.80p | 3.00p | 2.65p | 2.80p | 567085 |
| 27/09/2024 | 2.35p | 3.00p | 2.22p | 2.80p | 1333089 |
| 26/09/2024 | 2.05p | 2.60p | 2.00p | 2.35p | 1397845 |
| 25/09/2024 | 1.80p | 2.10p | 1.80p | 2.05p | 1361835 |
| 24/09/2024 | 1.80p | 2.00p | 1.70p | 1.80p | 1189589 |
| 23/09/2024 | 1.55p | 1.80p | 1.51p | 1.80p | 1717604 |
| 20/09/2024 | 1.50p | 1.58p | 1.50p | 1.55p | 184289 |
| 19/09/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 42360 |
| 18/09/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 317 |
| 17/09/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 7900 |
| 16/09/2024 | 1.50p | 1.58p | 1.40p | 1.50p | 1333 |
| 13/09/2024 | 1.40p | 1.50p | 1.40p | 1.50p | 377326 |
| 12/09/2024 | 1.45p | 1.46p | 1.45p | 1.45p | 45508 |
| 11/09/2024 | 1.45p | 1.47p | 1.40p | 1.45p | 205456 |
| 10/09/2024 | 1.45p | 1.47p | 1.40p | 1.45p | 33867 |
| 09/09/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 101191 |
| 06/09/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 299291 |
| 05/09/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 31250 |
| 04/09/2024 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 03/09/2024 | 1.50p | 1.60p | 1.44p | 1.50p | 9805 |
| 02/09/2024 | 1.50p | 1.50p | 1.44p | 1.50p | 64967 |
| 30/08/2024 | 1.55p | 1.55p | 1.40p | 1.50p | 304000 |
| 29/08/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 96529 |
| 28/08/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 574 |
| 27/08/2024 | 1.60p | 1.65p | 1.53p | 1.60p | 24576 |
| 23/08/2024 | 1.45p | 1.70p | 1.45p | 1.60p | 224338 |
| 22/08/2024 | 1.45p | 1.49p | 1.45p | 1.45p | 140000 |
| 21/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 571 |
| 20/08/2024 | 1.45p | 1.49p | 1.45p | 1.45p | 5245 |
| 19/08/2024 | 1.45p | 1.49p | 1.45p | 1.45p | 70496 |
| 16/08/2024 | 1.45p | 1.45p | 1.42p | 1.45p | 48447 |
| 15/08/2024 | 1.45p | 1.50p | 1.45p | 1.45p | 75075 |
| 14/08/2024 | 1.45p | 1.49p | 1.42p | 1.45p | 84267 |
| 13/08/2024 | 1.45p | 1.50p | 1.45p | 1.45p | 207909 |
| 12/08/2024 | 1.60p | 1.60p | 1.40p | 1.50p | 201380 |
| 09/08/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 08/08/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 3365 |
| 07/08/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 06/08/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 119 |
| 05/08/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 10189 |
| 02/08/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 411 |
| 01/08/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 10232 |
| 31/07/2024 | 1.60p | 1.68p | 1.60p | 1.60p | 1280 |
| 30/07/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 29/07/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 7000 |
| 26/07/2024 | 1.60p | 1.55p | 1.55p | 1.60p | 0 |
| 25/07/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 40000 |
| 24/07/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 23/07/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 240000 |
| 22/07/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 130000 |
| 19/07/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 18/07/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 15857 |
| 17/07/2024 | 1.60p | 1.68p | 1.50p | 1.60p | 10857 |
| 16/07/2024 | 1.60p | 1.68p | 1.50p | 1.60p | 230330 |
| 15/07/2024 | 1.60p | 1.68p | 1.60p | 1.60p | 1405 |
| 12/07/2024 | 1.60p | 1.69p | 1.60p | 1.60p | 29 |
| 11/07/2024 | 1.60p | 1.73p | 1.50p | 1.60p | 495123 |
| 10/07/2024 | 1.70p | 1.81p | 1.50p | 1.70p | 217751 |
| 09/07/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 373610 |
| 08/07/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/07/2024 | 1.70p | 1.70p | 1.50p | 1.60p | 532504 |
| 04/07/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 116 |
| 03/07/2024 | 1.70p | 1.70p | 1.64p | 1.70p | 0 |
| 02/07/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 2518139 |
| 01/07/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 1009432 |
| 28/06/2024 | 1.70p | 1.70p | 1.64p | 1.70p | 0 |
| 27/06/2024 | 1.70p | 1.70p | 1.64p | 1.70p | 0 |
| 26/06/2024 | 1.75p | 1.80p | 1.60p | 1.70p | 223130 |
| 25/06/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 2319 |
| 24/06/2024 | 1.75p | 1.77p | 1.70p | 1.75p | 79368 |
| 21/06/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 50000 |
| 20/06/2024 | 1.75p | 1.77p | 1.70p | 1.75p | 20775 |
| 19/06/2024 | 1.80p | 1.88p | 1.70p | 1.75p | 98410 |
| 18/06/2024 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 17/06/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 51015 |
| 14/06/2024 | 1.95p | 2.10p | 1.70p | 1.80p | 78911 |
| 13/06/2024 | 1.95p | 1.95p | 1.95p | 1.95p | 25000 |
| 12/06/2024 | 1.95p | 1.95p | 1.94p | 1.95p | 2550 |
| 11/06/2024 | 1.95p | 2.04p | 1.95p | 1.95p | 0 |
| 10/06/2024 | 1.95p | 1.95p | 1.82p | 1.95p | 99118 |
| 07/06/2024 | 2.00p | 2.00p | 1.80p | 1.95p | 39182 |
| 06/06/2024 | 2.00p | 2.08p | 1.90p | 2.00p | 10795 |
| 05/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 153389 |
| 04/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 249752 |
| 03/06/2024 | 2.00p | 2.01p | 1.90p | 2.00p | 65322 |
| 31/05/2024 | 2.05p | 2.05p | 1.90p | 2.00p | 97686 |
| 30/05/2024 | 2.05p | 2.09p | 2.00p | 2.05p | 5095 |
| 29/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 3867 |
| 28/05/2024 | 2.05p | 2.08p | 2.01p | 2.05p | 54452 |
| 24/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 1656 |
| 23/05/2024 | 2.05p | 2.07p | 2.05p | 2.05p | 0 |
| 22/05/2024 | 2.05p | 2.08p | 2.00p | 2.05p | 203696 |
| 21/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 198414 |
| 20/05/2024 | 2.25p | 2.30p | 2.00p | 2.05p | 521899 |
| 17/05/2024 | 2.20p | 2.27p | 2.11p | 2.20p | 12701 |
| 16/05/2024 | 2.30p | 2.33p | 2.20p | 2.20p | 230027 |
| 15/05/2024 | 2.30p | 2.32p | 2.23p | 2.30p | 58139 |
| 14/05/2024 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
| 13/05/2024 | 2.30p | 2.33p | 2.22p | 2.30p | 80238 |
| 10/05/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 413505 |
| 09/05/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 12563 |
| 08/05/2024 | 2.30p | 2.34p | 2.25p | 2.30p | 81047 |
| 07/05/2024 | 2.30p | 2.30p | 2.23p | 2.30p | 117458 |
| 03/05/2024 | 2.30p | 2.40p | 2.30p | 2.30p | 83 |
| 02/05/2024 | 2.30p | 2.30p | 2.24p | 2.30p | 2385 |
| 01/05/2024 | 2.30p | 2.40p | 2.30p | 2.30p | 97 |
| 30/04/2024 | 2.30p | 2.30p | 2.24p | 2.30p | 19699 |
| 29/04/2024 | 2.30p | 2.40p | 2.24p | 2.30p | 103452 |
| 26/04/2024 | 2.30p | 2.40p | 2.20p | 2.22p | 63905 |
| 25/04/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 35341 |
| 24/04/2024 | 2.30p | 2.33p | 2.30p | 2.30p | 0 |
| 23/04/2024 | 2.30p | 2.33p | 2.30p | 2.30p | 0 |
| 22/04/2024 | 2.30p | 2.40p | 2.22p | 2.30p | 47732 |
| 19/04/2024 | 2.20p | 2.40p | 2.00p | 2.30p | 231364 |
| 18/04/2024 | 2.30p | 2.40p | 2.28p | 2.30p | 872 |
| 17/04/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 65070 |
| 16/04/2024 | 2.30p | 2.30p | 2.16p | 2.30p | 41608 |
| 15/04/2024 | 2.15p | 2.40p | 2.10p | 2.20p | 830437 |
| 12/04/2024 | 2.10p | 2.30p | 2.00p | 2.20p | 4260956 |
| 11/04/2024 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 10/04/2024 | 2.10p | 2.19p | 2.03p | 2.10p | 77544 |
| 09/04/2024 | 2.10p | 2.19p | 2.03p | 2.10p | 31297 |
| 08/04/2024 | 1.80p | 2.20p | 1.70p | 2.10p | 1179865 |
| 05/04/2024 | 1.75p | 1.80p | 1.75p | 1.75p | 68392 |
| 04/04/2024 | 1.75p | 1.79p | 1.73p | 1.75p | 318127 |
| 03/04/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 42114 |
| 02/04/2024 | 1.75p | 1.79p | 1.72p | 1.75p | 66853 |
| 28/03/2024 | 1.75p | 1.80p | 1.70p | 1.76p | 290829 |
| 27/03/2024 | 1.75p | 1.80p | 1.72p | 1.75p | 68880 |
| 26/03/2024 | 1.75p | 1.80p | 1.71p | 1.75p | 365000 |
| 25/03/2024 | 1.75p | 1.92p | 1.70p | 1.75p | 51889 |
| 22/03/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/03/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 33173 |
| 20/03/2024 | 1.85p | 1.85p | 1.85p | 1.75p | 919507 |
| 19/03/2024 | 1.85p | 1.87p | 1.80p | 1.85p | 22229 |
| 18/03/2024 | 1.85p | 1.90p | 1.80p | 1.90p | 80052 |
| 15/03/2024 | 1.90p | 1.99p | 1.80p | 1.85p | 100090 |
| 14/03/2024 | 1.95p | 1.95p | 1.81p | 1.90p | 47373 |
| 13/03/2024 | 2.00p | 2.00p | 1.90p | 1.95p | 142536 |
| 12/03/2024 | 1.95p | 1.97p | 1.93p | 1.95p | 0 |
| 11/03/2024 | 2.00p | 2.00p | 1.90p | 1.97p | 145860 |
| 08/03/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 53196 |
| 07/03/2024 | 2.10p | 2.10p | 1.95p | 2.00p | 150517 |
| 06/03/2024 | 2.10p | 2.15p | 2.07p | 2.10p | 7500 |
| 05/03/2024 | 2.20p | 2.30p | 2.10p | 2.10p | 96804 |
| 04/03/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 01/03/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 29536 |
| 29/02/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 15904 |
| 28/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 1577 |
| 27/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 148418 |
| 26/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 63610 |
| 23/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 33195 |
| 22/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 169285 |
| 21/02/2024 | 2.20p | 2.34p | 2.20p | 2.20p | 9411 |
| 20/02/2024 | 2.20p | 2.30p | 2.12p | 2.20p | 36906 |
| 19/02/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 16/02/2024 | 2.20p | 2.24p | 2.12p | 2.20p | 699732 |
| 15/02/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 9576 |
| 14/02/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 13/02/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 12/02/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 132797 |
| 09/02/2024 | 2.20p | 2.30p | 2.10p | 2.30p | 120678 |
| 08/02/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 07/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 75537 |
| 06/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 68007 |
| 05/02/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 319757 |
| 02/02/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 233953 |
| 01/02/2024 | 2.20p | 2.23p | 2.15p | 2.20p | 0 |
| 31/01/2024 | 2.20p | 2.20p | 2.15p | 2.15p | 45323 |
| 30/01/2024 | 2.20p | 2.23p | 2.15p | 2.15p | 0 |
| 29/01/2024 | 2.20p | 2.20p | 2.12p | 2.15p | 152336 |
| 26/01/2024 | 2.20p | 2.23p | 2.15p | 2.15p | 0 |
| 25/01/2024 | 2.20p | 2.20p | 2.00p | 2.15p | 823 |
| 24/01/2024 | 2.20p | 2.20p | 2.00p | 2.15p | 132280 |
| 23/01/2024 | 2.20p | 2.30p | 2.00p | 2.15p | 296031 |
| 22/01/2024 | 2.20p | 2.30p | 2.10p | 2.30p | 24025 |
| 19/01/2024 | 2.20p | 2.30p | 2.00p | 2.15p | 282945 |
| 18/01/2024 | 2.20p | 2.20p | 2.11p | 2.20p | 115321 |
| 17/01/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 23735 |
| 16/01/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 10956 |
| 15/01/2024 | 2.15p | 2.30p | 2.15p | 2.20p | 582985 |
| 12/01/2024 | 2.15p | 2.20p | 2.15p | 2.15p | 113 |
| 11/01/2024 | 2.20p | 2.30p | 2.01p | 2.15p | 322282 |
| 10/01/2024 | 2.20p | 2.21p | 2.10p | 2.20p | 90096 |
| 09/01/2024 | 2.15p | 2.30p | 2.15p | 2.20p | 543230 |
| 08/01/2024 | 2.15p | 2.15p | 2.10p | 2.15p | 11017 |
| 05/01/2024 | 2.25p | 2.30p | 2.15p | 2.15p | 278578 |
| 04/01/2024 | 2.25p | 2.25p | 2.23p | 2.25p | 0 |
| 03/01/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 1240 |
| 02/01/2024 | 2.25p | 2.27p | 2.25p | 2.25p | 11479 |
| 29/12/2023 | 2.25p | 2.25p | 2.24p | 2.25p | 120000 |
| 28/12/2023 | 2.30p | 2.40p | 2.20p | 2.25p | 203018 |
| 27/12/2023 | 2.30p | 2.30p | 2.22p | 2.30p | 93552 |
| 22/12/2023 | 2.30p | 2.30p | 2.27p | 2.30p | 35242 |
| 21/12/2023 | 2.35p | 2.40p | 2.30p | 2.30p | 149412 |
| 20/12/2023 | 2.35p | 2.35p | 2.30p | 2.35p | 38769 |
*Close Price adjusted for both dividends and splits