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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Gem Diamonds Ltd. (DI) (GEMD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2025 | 3.43p | 3.43p | 3.20p | 3.20p | 34662 |
| 10/12/2025 | 3.01p | 3.23p | 3.01p | 3.22p | 257336 |
| 09/12/2025 | 3.01p | 3.43p | 3.01p | 3.26p | 73125 |
| 08/12/2025 | 3.00p | 3.24p | 2.90p | 3.22p | 73 |
| 05/12/2025 | 3.00p | 3.49p | 2.90p | 3.07p | 1432266 |
| 04/12/2025 | 3.12p | 3.49p | 3.05p | 3.16p | 89944 |
| 03/12/2025 | 3.39p | 3.39p | 3.00p | 3.00p | 515010 |
| 02/12/2025 | 3.00p | 3.19p | 3.00p | 3.00p | 420163 |
| 01/12/2025 | 3.00p | 3.50p | 3.00p | 3.14p | 563685 |
| 28/11/2025 | 3.01p | 3.49p | 3.00p | 3.25p | 272726 |
| 27/11/2025 | 3.50p | 3.49p | 3.01p | 3.25p | 30818 |
| 26/11/2025 | 3.50p | 3.50p | 3.03p | 3.23p | 155973 |
| 25/11/2025 | 3.00p | 3.61p | 3.00p | 3.31p | 33812 |
| 24/11/2025 | 3.11p | 3.62p | 3.11p | 3.37p | 8178 |
| 21/11/2025 | 3.50p | 3.64p | 3.00p | 3.31p | 95695 |
| 20/11/2025 | 3.00p | 3.64p | 3.00p | 3.32p | 33960 |
| 19/11/2025 | 3.39p | 3.64p | 3.10p | 3.30p | 66935 |
| 18/11/2025 | 3.65p | 3.69p | 3.14p | 3.37p | 30765 |
| 17/11/2025 | 3.20p | 3.69p | 3.00p | 3.40p | 82526 |
| 14/11/2025 | 3.00p | 3.69p | 3.00p | 3.40p | 185887 |
| 13/11/2025 | 3.69p | 3.69p | 3.00p | 3.40p | 12866 |
| 12/11/2025 | 3.69p | 3.69p | 3.00p | 3.37p | 53346 |
| 11/11/2025 | 3.50p | 3.50p | 3.00p | 3.35p | 194042 |
| 10/11/2025 | 3.00p | 3.69p | 3.00p | 3.25p | 50874 |
| 07/11/2025 | 3.50p | 3.69p | 3.14p | 3.50p | 81961 |
| 06/11/2025 | 3.11p | 3.59p | 3.11p | 3.43p | 293514 |
| 05/11/2025 | 3.50p | 3.59p | 3.00p | 3.43p | 27483 |
| 04/11/2025 | 3.35p | 3.69p | 3.10p | 3.37p | 445184 |
| 03/11/2025 | 3.40p | 3.74p | 3.10p | 3.37p | 11513 |
| 31/10/2025 | 3.40p | 3.79p | 3.10p | 3.14p | 403814 |
| 30/10/2025 | 3.65p | 3.79p | 3.20p | 3.30p | 1368750 |
| 29/10/2025 | 3.32p | 3.69p | 2.93p | 3.32p | 166794 |
| 28/10/2025 | 3.01p | 3.69p | 2.93p | 3.31p | 51842 |
| 27/10/2025 | 3.01p | 3.73p | 2.93p | 3.00p | 661930 |
| 24/10/2025 | 2.75p | 3.29p | 2.75p | 2.90p | 285148 |
| 23/10/2025 | 3.18p | 3.39p | 2.82p | 3.25p | 36701 |
| 22/10/2025 | 2.81p | 2.94p | 2.81p | 2.81p | 60461 |
| 21/10/2025 | 3.00p | 3.49p | 2.81p | 3.00p | 542958 |
| 20/10/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 206783 |
| 17/10/2025 | 3.80p | 3.80p | 3.11p | 3.22p | 202309 |
| 16/10/2025 | 3.79p | 3.79p | 3.10p | 3.55p | 75988 |
| 15/10/2025 | 3.30p | 3.79p | 3.10p | 3.25p | 225426 |
| 14/10/2025 | 3.45p | 3.52p | 3.27p | 3.52p | 4544 |
| 13/10/2025 | 3.35p | 3.56p | 3.27p | 3.45p | 1458871 |
| 10/10/2025 | 3.26p | 3.50p | 3.20p | 3.32p | 65433 |
| 09/10/2025 | 3.35p | 3.50p | 3.10p | 3.50p | 68600 |
| 08/10/2025 | 3.38p | 3.79p | 3.26p | 3.36p | 185702 |
| 07/10/2025 | 3.33p | 3.79p | 3.20p | 3.33p | 25729 |
| 06/10/2025 | 3.79p | 3.79p | 3.20p | 3.30p | 54685 |
| 03/10/2025 | 3.14p | 3.37p | 2.92p | 3.37p | 969724 |
| 02/10/2025 | 3.01p | 3.21p | 2.81p | 2.95p | 516009 |
| 01/10/2025 | 3.20p | 3.25p | 3.01p | 3.11p | 174913 |
| 30/09/2025 | 3.35p | 3.68p | 3.12p | 3.15p | 87177 |
| 29/09/2025 | 3.50p | 3.69p | 3.30p | 3.52p | 10990 |
| 26/09/2025 | 3.64p | 3.69p | 3.12p | 3.23p | 45208 |
| 25/09/2025 | 3.64p | 3.69p | 3.24p | 3.46p | 235132 |
| 24/09/2025 | 3.39p | 3.69p | 3.12p | 3.50p | 313783 |
| 23/09/2025 | 3.20p | 3.50p | 3.20p | 3.28p | 71094 |
| 22/09/2025 | 3.20p | 3.50p | 3.20p | 3.40p | 59465 |
| 19/09/2025 | 3.20p | 3.50p | 3.20p | 3.35p | 61635 |
| 18/09/2025 | 3.47p | 3.50p | 3.20p | 3.35p | 36357 |
| 17/09/2025 | 3.47p | 3.50p | 3.30p | 3.40p | 144466 |
| 16/09/2025 | 3.05p | 3.10p | 3.05p | 3.35p | 343905 |
| 15/09/2025 | 3.05p | 3.50p | 2.71p | 3.10p | 1104024 |
| 12/09/2025 | 3.68p | 3.94p | 3.00p | 3.21p | 970555 |
| 11/09/2025 | 3.57p | 3.68p | 3.57p | 3.81p | 23306 |
| 10/09/2025 | 3.57p | 3.98p | 3.50p | 3.68p | 138257 |
| 09/09/2025 | 3.50p | 4.00p | 3.50p | 3.86p | 1764094 |
| 08/09/2025 | 3.30p | 3.90p | 3.00p | 3.50p | 2905024 |
| 05/09/2025 | 3.50p | 3.69p | 2.80p | 3.15p | 11955529 |
| 04/09/2025 | 5.90p | 5.98p | 3.56p | 3.40p | 4809106 |
| 03/09/2025 | 6.68p | 7.07p | 6.68p | 6.68p | 182422 |
| 02/09/2025 | 7.02p | 7.02p | 6.55p | 7.02p | 8107 |
| 01/09/2025 | 6.66p | 7.28p | 6.60p | 6.70p | 122263 |
| 29/08/2025 | 7.30p | 7.08p | 6.80p | 7.00p | 61353 |
| 28/08/2025 | 7.30p | 7.30p | 7.08p | 7.08p | 1697 |
| 27/08/2025 | 7.30p | 7.30p | 6.50p | 7.30p | 7525 |
| 26/08/2025 | 7.20p | 7.28p | 6.82p | 6.89p | 180779 |
| 22/08/2025 | 6.86p | 7.20p | 6.62p | 7.20p | 173498 |
| 21/08/2025 | 7.42p | 7.42p | 6.82p | 7.20p | 12587 |
| 20/08/2025 | 6.46p | 7.44p | 6.46p | 7.09p | 130155 |
| 19/08/2025 | 7.02p | 7.42p | 6.72p | 7.00p | 40133 |
| 18/08/2025 | 7.18p | 7.32p | 6.49p | 6.70p | 232478 |
| 15/08/2025 | 6.50p | 7.44p | 6.50p | 7.44p | 304543 |
| 14/08/2025 | 7.44p | 7.44p | 6.52p | 6.64p | 151810 |
| 13/08/2025 | 7.42p | 7.42p | 6.56p | 6.82p | 6839 |
| 12/08/2025 | 6.80p | 7.42p | 6.28p | 6.95p | 94293 |
| 11/08/2025 | 6.50p | 7.14p | 6.57p | 6.93p | 92398 |
| 08/08/2025 | 6.50p | 7.00p | 6.28p | 6.78p | 289846 |
| 07/08/2025 | 6.50p | 6.82p | 6.50p | 6.50p | 18283 |
| 06/08/2025 | 6.72p | 6.82p | 6.36p | 6.72p | 118047 |
| 05/08/2025 | 6.36p | 6.50p | 6.22p | 6.50p | 149528 |
| 04/08/2025 | 6.36p | 6.36p | 5.44p | 6.31p | 16388 |
| 01/08/2025 | 6.34p | 6.34p | 5.94p | 6.15p | 104606 |
| 31/07/2025 | 6.00p | 6.34p | 5.72p | 6.08p | 47177 |
| 30/07/2025 | 6.00p | 6.34p | 5.92p | 6.13p | 76985 |
| 29/07/2025 | 6.00p | 6.30p | 5.86p | 6.18p | 37995 |
| 28/07/2025 | 5.70p | 6.30p | 5.70p | 6.06p | 67138 |
| 25/07/2025 | 5.42p | 6.00p | 5.42p | 5.85p | 135394 |
| 24/07/2025 | 5.50p | 5.70p | 4.98p | 5.60p | 316195 |
| 23/07/2025 | 6.00p | 6.00p | 4.60p | 5.55p | 1379363 |
| 22/07/2025 | 6.14p | 6.48p | 6.04p | 6.04p | 40559 |
| 21/07/2025 | 6.14p | 6.40p | 5.90p | 6.14p | 9704 |
| 18/07/2025 | 6.14p | 6.46p | 5.76p | 6.32p | 189888 |
| 17/07/2025 | 6.30p | 6.33p | 5.90p | 6.04p | 450529 |
| 16/07/2025 | 6.52p | 7.08p | 6.50p | 6.69p | 247359 |
| 15/07/2025 | 6.80p | 7.10p | 6.34p | 7.10p | 3175 |
| 14/07/2025 | 6.78p | 6.78p | 6.50p | 6.70p | 25649 |
| 11/07/2025 | 6.78p | 6.80p | 6.50p | 6.68p | 244885 |
| 10/07/2025 | 6.70p | 6.78p | 6.50p | 6.69p | 4333 |
| 09/07/2025 | 6.70p | 6.64p | 6.50p | 6.64p | 1253 |
| 08/07/2025 | 6.70p | 6.76p | 6.50p | 6.60p | 139172 |
| 07/07/2025 | 6.50p | 6.68p | 6.06p | 6.64p | 410293 |
| 04/07/2025 | 6.40p | 6.66p | 6.10p | 6.36p | 101260 |
| 03/07/2025 | 6.58p | 6.68p | 6.40p | 6.60p | 61338 |
| 02/07/2025 | 6.70p | 6.70p | 6.34p | 6.66p | 304699 |
| 01/07/2025 | 6.60p | 6.70p | 6.55p | 6.55p | 273084 |
| 30/06/2025 | 6.56p | 6.71p | 6.40p | 6.40p | 363209 |
| 27/06/2025 | 6.80p | 6.80p | 6.56p | 6.68p | 95520 |
| 26/06/2025 | 6.80p | 6.80p | 6.56p | 6.56p | 140698 |
| 25/06/2025 | 6.70p | 6.70p | 6.56p | 6.63p | 42092 |
| 24/06/2025 | 6.80p | 6.80p | 6.70p | 6.70p | 24386 |
| 23/06/2025 | 6.80p | 7.14p | 6.35p | 6.72p | 339522 |
| 20/06/2025 | 6.82p | 7.14p | 6.80p | 7.14p | 4155 |
| 19/06/2025 | 6.82p | 7.14p | 6.70p | 7.14p | 79219 |
| 18/06/2025 | 6.82p | 7.11p | 6.82p | 7.11p | 147390 |
| 17/06/2025 | 6.90p | 6.90p | 6.73p | 6.88p | 33989 |
| 16/06/2025 | 7.00p | 7.48p | 7.00p | 7.20p | 211085 |
| 13/06/2025 | 6.52p | 7.09p | 6.86p | 7.09p | 18100 |
| 12/06/2025 | 6.52p | 7.18p | 6.79p | 6.99p | 18203 |
| 11/06/2025 | 6.52p | 7.18p | 6.52p | 6.94p | 91278 |
| 10/06/2025 | 7.00p | 7.00p | 6.50p | 6.82p | 318866 |
| 09/06/2025 | 6.92p | 7.09p | 7.00p | 7.09p | 395 |
| 06/06/2025 | 6.92p | 7.15p | 6.82p | 7.04p | 300357 |
| 05/06/2025 | 7.08p | 7.15p | 6.98p | 7.05p | 121201 |
| 04/06/2025 | 7.40p | 7.42p | 6.92p | 7.04p | 646357 |
| 03/06/2025 | 7.50p | 7.90p | 7.50p | 7.65p | 80301 |
| 02/06/2025 | 7.76p | 7.79p | 7.65p | 7.79p | 0 |
| 30/05/2025 | 7.76p | 7.84p | 7.52p | 7.65p | 84571 |
| 29/05/2025 | 8.00p | 8.00p | 8.00p | 8.00p | 4779 |
| 28/05/2025 | 7.50p | 7.98p | 7.50p | 7.79p | 22975 |
| 27/05/2025 | 7.80p | 8.28p | 7.65p | 7.96p | 11678 |
| 23/05/2025 | 7.80p | 7.80p | 7.50p | 7.69p | 275704 |
| 22/05/2025 | 7.70p | 8.28p | 7.70p | 8.04p | 46712 |
| 21/05/2025 | 8.20p | 8.09p | 7.72p | 8.09p | 18163 |
| 20/05/2025 | 8.20p | 8.48p | 7.50p | 8.14p | 99516 |
| 19/05/2025 | 8.48p | 8.48p | 7.80p | 8.09p | 53044 |
| 16/05/2025 | 8.00p | 8.48p | 8.00p | 8.14p | 74134 |
| 15/05/2025 | 8.40p | 8.40p | 8.00p | 8.09p | 55207 |
| 14/05/2025 | 7.70p | 8.38p | 7.95p | 8.14p | 137245 |
| 13/05/2025 | 7.70p | 8.38p | 7.73p | 8.04p | 5287 |
| 12/05/2025 | 7.70p | 8.38p | 7.60p | 8.04p | 136116 |
| 09/05/2025 | 8.30p | 8.40p | 7.71p | 7.80p | 100087 |
| 08/05/2025 | 8.00p | 8.26p | 8.14p | 8.26p | 0 |
| 07/05/2025 | 8.00p | 8.28p | 8.00p | 8.14p | 5967 |
| 06/05/2025 | 8.04p | 8.28p | 7.90p | 7.90p | 135487 |
| 02/05/2025 | 7.72p | 8.18p | 7.70p | 8.18p | 158418 |
| 01/05/2025 | 7.40p | 7.98p | 7.40p | 7.78p | 90141 |
| 30/04/2025 | 7.90p | 7.90p | 7.40p | 7.44p | 226461 |
| 29/04/2025 | 7.50p | 7.80p | 7.70p | 7.75p | 200000 |
| 28/04/2025 | 7.50p | 7.90p | 7.50p | 7.75p | 61145 |
| 25/04/2025 | 7.60p | 7.90p | 7.60p | 7.75p | 98983 |
| 24/04/2025 | 7.88p | 7.90p | 7.80p | 7.80p | 65 |
| 23/04/2025 | 7.88p | 7.90p | 7.50p | 7.90p | 34644 |
| 22/04/2025 | 7.60p | 7.88p | 7.40p | 7.69p | 14559 |
| 17/04/2025 | 7.92p | 7.61p | 7.57p | 7.57p | 5828 |
| 16/04/2025 | 7.92p | 7.92p | 7.56p | 7.73p | 180344 |
| 15/04/2025 | 7.56p | 7.98p | 7.38p | 7.91p | 143821 |
| 14/04/2025 | 8.00p | 8.00p | 7.55p | 7.56p | 82989 |
| 11/04/2025 | 7.54p | 7.98p | 7.51p | 7.84p | 17373 |
| 10/04/2025 | 7.98p | 7.98p | 7.82p | 7.84p | 14250 |
| 09/04/2025 | 7.48p | 7.98p | 7.48p | 7.82p | 295341 |
| 08/04/2025 | 7.72p | 7.98p | 7.15p | 7.50p | 731592 |
| 07/04/2025 | 8.00p | 8.00p | 7.20p | 7.48p | 490408 |
| 04/04/2025 | 8.10p | 8.17p | 7.55p | 8.00p | 233772 |
| 03/04/2025 | 8.30p | 8.30p | 8.00p | 8.15p | 475182 |
| 02/04/2025 | 8.30p | 8.57p | 8.30p | 8.57p | 13500 |
| 01/04/2025 | 8.26p | 8.84p | 8.22p | 8.57p | 68768 |
| 31/03/2025 | 9.00p | 9.28p | 8.22p | 8.22p | 586384 |
| 28/03/2025 | 8.70p | 8.99p | 8.70p | 8.99p | 18717 |
| 27/03/2025 | 9.28p | 9.28p | 8.70p | 8.99p | 25587 |
| 26/03/2025 | 9.28p | 9.28p | 8.82p | 9.04p | 7094 |
| 25/03/2025 | 9.28p | 9.04p | 8.80p | 9.04p | 3815 |
| 24/03/2025 | 9.28p | 9.28p | 8.80p | 9.04p | 18408 |
| 21/03/2025 | 9.00p | 9.01p | 8.70p | 8.90p | 46104 |
| 20/03/2025 | 9.00p | 9.00p | 8.80p | 8.89p | 299057 |
| 19/03/2025 | 9.00p | 9.01p | 8.82p | 8.94p | 154527 |
| 18/03/2025 | 9.00p | 9.28p | 8.80p | 9.00p | 570686 |
| 17/03/2025 | 9.50p | 9.50p | 9.20p | 9.20p | 248848 |
| 14/03/2025 | 9.60p | 9.75p | 9.50p | 9.54p | 191897 |
| 13/03/2025 | 9.98p | 10.00p | 9.40p | 9.40p | 382604 |
| 12/03/2025 | 9.16p | 9.98p | 9.16p | 9.54p | 252779 |
| 11/03/2025 | 9.50p | 9.75p | 9.14p | 9.17p | 216896 |
| 10/03/2025 | 9.50p | 9.98p | 9.12p | 9.74p | 56287 |
| 07/03/2025 | 9.60p | 9.60p | 9.57p | 9.60p | 25298 |
| 06/03/2025 | 9.50p | 9.74p | 9.70p | 9.74p | 20265 |
| 05/03/2025 | 9.50p | 10.00p | 9.50p | 10.00p | 11985 |
| 04/03/2025 | 9.72p | 9.72p | 9.50p | 9.59p | 380886 |
| 03/03/2025 | 9.50p | 9.98p | 9.50p | 9.50p | 11247 |
| 28/02/2025 | 9.72p | 9.98p | 9.72p | 9.75p | 18562 |
*Close Price adjusted for both dividends and splits