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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 1.40p | 1.43p | 1.30p | 1.40p | 25000 |
| 21/11/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 423615 |
| 20/11/2024 | 1.40p | 1.43p | 1.34p | 1.40p | 125114 |
| 19/11/2024 | 1.40p | 1.46p | 1.34p | 1.40p | 91865 |
| 18/11/2024 | 1.35p | 1.46p | 1.22p | 1.40p | 767817 |
| 15/11/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 172876 |
| 14/11/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 68340 |
| 13/11/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 106527 |
| 12/11/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 116460 |
| 11/11/2024 | 1.40p | 1.40p | 1.20p | 1.35p | 92000 |
| 08/11/2024 | 1.40p | 1.42p | 1.20p | 1.40p | 168575 |
| 07/11/2024 | 1.45p | 1.45p | 1.30p | 1.40p | 30000 |
| 06/11/2024 | 1.45p | 1.50p | 1.45p | 1.45p | 0 |
| 05/11/2024 | 1.40p | 1.47p | 1.30p | 1.45p | 273131 |
| 04/11/2024 | 1.55p | 1.55p | 1.30p | 1.40p | 301515 |
| 01/11/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 70000 |
| 31/10/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 30/10/2024 | 1.60p | 1.60p | 1.40p | 1.55p | 376369 |
| 29/10/2024 | 1.60p | 1.64p | 1.41p | 1.60p | 26772 |
| 28/10/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 0 |
| 25/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 24/10/2024 | 1.65p | 1.65p | 1.40p | 1.60p | 260258 |
| 23/10/2024 | 1.65p | 1.75p | 1.65p | 1.65p | 28016 |
| 22/10/2024 | 1.75p | 1.87p | 1.50p | 1.65p | 532448 |
| 21/10/2024 | 1.70p | 1.90p | 1.57p | 1.75p | 284197 |
| 18/10/2024 | 1.63p | 1.85p | 1.63p | 1.70p | 485188 |
| 17/10/2024 | 1.63p | 1.64p | 1.50p | 1.63p | 52711 |
| 16/10/2024 | 1.75p | 1.75p | 1.50p | 1.63p | 451252 |
| 15/10/2024 | 1.75p | 1.80p | 1.60p | 1.75p | 273442 |
| 14/10/2024 | 1.60p | 1.91p | 1.60p | 1.75p | 1243605 |
| 11/10/2024 | 1.50p | 1.68p | 1.50p | 1.60p | 1324970 |
| 10/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 99967 |
| 09/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/10/2024 | 1.50p | 1.53p | 1.41p | 1.50p | 102210 |
| 07/10/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 164000 |
| 04/10/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 169779 |
| 03/10/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 40000 |
| 02/10/2024 | 1.50p | 1.54p | 1.40p | 1.50p | 192769 |
| 01/10/2024 | 1.50p | 1.55p | 1.40p | 1.50p | 62596 |
| 30/09/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 68624 |
| 27/09/2024 | 1.50p | 1.57p | 1.40p | 1.50p | 60208 |
| 26/09/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/09/2024 | 1.50p | 1.60p | 1.41p | 1.50p | 162493 |
| 24/09/2024 | 1.50p | 1.50p | 1.41p | 1.50p | 178703 |
| 23/09/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/09/2024 | 1.45p | 1.50p | 1.41p | 1.50p | 178936 |
| 19/09/2024 | 1.40p | 1.50p | 1.40p | 1.45p | 213815 |
| 18/09/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 169044 |
| 17/09/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 16/09/2024 | 1.50p | 1.55p | 1.40p | 1.40p | 292242 |
| 13/09/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 287881 |
| 12/09/2024 | 1.50p | 1.53p | 1.43p | 1.50p | 148979 |
| 11/09/2024 | 1.50p | 1.57p | 1.40p | 1.50p | 153674 |
| 10/09/2024 | 1.50p | 1.57p | 1.40p | 1.50p | 202910 |
| 09/09/2024 | 1.50p | 1.50p | 1.44p | 1.50p | 159408 |
| 06/09/2024 | 1.50p | 1.57p | 1.43p | 1.50p | 322339 |
| 05/09/2024 | 1.53p | 1.53p | 1.41p | 1.50p | 141247 |
| 04/09/2024 | 1.58p | 1.65p | 1.45p | 1.53p | 377797 |
| 03/09/2024 | 1.55p | 1.60p | 1.50p | 1.58p | 443338 |
| 02/09/2024 | 1.55p | 1.70p | 1.51p | 1.60p | 1245717 |
| 30/08/2024 | 1.55p | 1.70p | 1.50p | 1.70p | 300001 |
| 29/08/2024 | 1.55p | 1.67p | 1.53p | 1.60p | 3467 |
| 28/08/2024 | 1.55p | 1.67p | 1.53p | 1.60p | 4363 |
| 27/08/2024 | 1.75p | 1.79p | 1.51p | 1.60p | 520722 |
| 23/08/2024 | 1.75p | 1.75p | 1.60p | 1.75p | 386032 |
| 22/08/2024 | 1.75p | 1.84p | 1.73p | 1.75p | 551492 |
| 21/08/2024 | 1.70p | 1.84p | 1.65p | 1.75p | 1211470 |
| 20/08/2024 | 1.60p | 1.70p | 1.59p | 1.70p | 1666726 |
| 19/08/2024 | 1.60p | 1.65p | 1.55p | 1.58p | 337269 |
| 16/08/2024 | 1.60p | 1.63p | 1.46p | 1.55p | 644917 |
| 15/08/2024 | 1.60p | 1.60p | 1.45p | 1.55p | 338087 |
| 14/08/2024 | 1.65p | 1.69p | 1.40p | 1.58p | 884459 |
| 13/08/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 1212665 |
| 12/08/2024 | 1.60p | 1.65p | 1.55p | 1.60p | 488747 |
| 09/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 162845 |
| 08/08/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 669692 |
| 07/08/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 52764 |
| 06/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 50459 |
| 05/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 243 |
| 02/08/2024 | 1.65p | 1.65p | 1.55p | 1.60p | 1079143 |
| 01/08/2024 | 1.65p | 1.65p | 1.51p | 1.60p | 249755 |
| 31/07/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 514320 |
| 30/07/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 692001 |
| 29/07/2024 | 1.65p | 1.65p | 1.54p | 1.65p | 95507 |
| 26/07/2024 | 1.65p | 1.73p | 1.65p | 1.65p | 28000 |
| 25/07/2024 | 1.65p | 1.67p | 1.53p | 1.65p | 169400 |
| 24/07/2024 | 1.60p | 1.67p | 1.48p | 1.65p | 1204039 |
| 23/07/2024 | 1.60p | 1.63p | 1.46p | 1.60p | 195242 |
| 22/07/2024 | 1.65p | 1.68p | 1.50p | 1.58p | 809033 |
| 19/07/2024 | 1.58p | 1.70p | 1.42p | 1.70p | 840577 |
| 18/07/2024 | 1.60p | 1.61p | 1.45p | 1.60p | 453604 |
| 17/07/2024 | 1.68p | 1.70p | 1.50p | 1.60p | 423992 |
| 16/07/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 1506236 |
| 15/07/2024 | 1.65p | 1.67p | 1.63p | 1.63p | 78420 |
| 12/07/2024 | 1.65p | 1.70p | 1.50p | 1.63p | 704094 |
| 11/07/2024 | 1.63p | 1.70p | 1.53p | 1.70p | 160799 |
| 10/07/2024 | 1.65p | 1.68p | 1.63p | 1.63p | 75009 |
| 09/07/2024 | 1.70p | 1.75p | 1.60p | 1.68p | 831987 |
| 08/07/2024 | 1.70p | 1.72p | 1.62p | 1.68p | 501550 |
| 05/07/2024 | 1.70p | 1.72p | 1.68p | 1.68p | 69054 |
| 04/07/2024 | 1.70p | 1.75p | 1.62p | 1.68p | 356885 |
| 03/07/2024 | 1.68p | 1.70p | 1.65p | 1.70p | 831351 |
| 02/07/2024 | 1.63p | 1.75p | 1.50p | 1.75p | 1704324 |
| 01/07/2024 | 1.63p | 1.75p | 1.50p | 1.63p | 3174049 |
| 28/06/2024 | 2.45p | 2.59p | 2.41p | 2.45p | 166692 |
| 27/06/2024 | 2.45p | 2.64p | 2.41p | 2.64p | 386519 |
| 26/06/2024 | 2.45p | 2.59p | 2.41p | 2.45p | 45838 |
| 25/06/2024 | 2.45p | 2.60p | 2.41p | 2.45p | 21961 |
| 24/06/2024 | 2.40p | 2.67p | 2.40p | 2.45p | 127761 |
| 21/06/2024 | 2.40p | 2.50p | 2.34p | 2.40p | 115464 |
| 20/06/2024 | 2.45p | 2.60p | 2.40p | 2.60p | 236684 |
| 19/06/2024 | 2.45p | 2.60p | 2.38p | 2.45p | 271328 |
| 18/06/2024 | 2.45p | 2.60p | 2.37p | 2.45p | 276245 |
| 17/06/2024 | 2.45p | 2.45p | 2.35p | 2.45p | 21447 |
| 14/06/2024 | 2.45p | 2.52p | 2.33p | 2.45p | 95254 |
| 13/06/2024 | 2.45p | 2.54p | 2.45p | 2.45p | 54010 |
| 12/06/2024 | 2.35p | 2.60p | 2.32p | 2.60p | 606653 |
| 11/06/2024 | 2.55p | 2.60p | 2.20p | 2.60p | 293264 |
| 10/06/2024 | 2.55p | 2.62p | 2.40p | 2.60p | 178000 |
| 07/06/2024 | 2.55p | 2.62p | 2.40p | 2.55p | 24046 |
| 06/06/2024 | 2.50p | 2.60p | 2.40p | 2.55p | 231344 |
| 05/06/2024 | 2.50p | 2.56p | 2.40p | 2.50p | 205621 |
| 04/06/2024 | 2.60p | 2.60p | 2.40p | 2.50p | 81833 |
| 03/06/2024 | 2.75p | 2.75p | 2.50p | 2.74p | 223860 |
| 31/05/2024 | 2.75p | 2.75p | 2.62p | 2.70p | 250000 |
| 30/05/2024 | 2.75p | 2.80p | 2.59p | 2.70p | 162353 |
| 29/05/2024 | 2.70p | 2.90p | 2.58p | 2.70p | 49707 |
| 28/05/2024 | 2.85p | 3.00p | 2.50p | 2.60p | 494570 |
| 24/05/2024 | 2.85p | 2.85p | 2.60p | 2.80p | 119322 |
| 23/05/2024 | 3.25p | 3.25p | 2.63p | 2.80p | 670986 |
| 22/05/2024 | 2.95p | 3.20p | 2.95p | 3.20p | 1228808 |
| 21/05/2024 | 2.95p | 3.20p | 2.86p | 3.20p | 365639 |
| 20/05/2024 | 2.95p | 3.13p | 2.80p | 2.95p | 181000 |
| 17/05/2024 | 2.85p | 3.18p | 2.80p | 2.95p | 875892 |
| 16/05/2024 | 2.80p | 3.00p | 2.76p | 2.85p | 142759 |
| 15/05/2024 | 2.75p | 3.00p | 2.75p | 2.80p | 153023 |
| 14/05/2024 | 2.65p | 3.00p | 2.51p | 2.75p | 624726 |
| 13/05/2024 | 2.65p | 2.75p | 2.65p | 2.65p | 7206 |
| 10/05/2024 | 2.85p | 2.85p | 2.50p | 2.65p | 778768 |
| 09/05/2024 | 2.95p | 3.10p | 2.80p | 2.85p | 257899 |
| 08/05/2024 | 2.95p | 2.95p | 2.81p | 2.95p | 14000 |
| 07/05/2024 | 2.95p | 2.95p | 2.77p | 2.95p | 307 |
| 03/05/2024 | 2.95p | 3.03p | 2.77p | 2.95p | 38099 |
| 02/05/2024 | 2.95p | 2.95p | 2.77p | 2.90p | 73333 |
| 01/05/2024 | 2.95p | 2.95p | 2.77p | 2.95p | 3333 |
| 30/04/2024 | 3.25p | 3.45p | 2.76p | 3.00p | 955957 |
| 29/04/2024 | 2.90p | 3.45p | 2.90p | 3.25p | 423835 |
| 26/04/2024 | 2.90p | 3.19p | 2.80p | 2.95p | 405872 |
| 25/04/2024 | 2.75p | 3.20p | 2.75p | 2.95p | 728786 |
| 24/04/2024 | 2.75p | 2.86p | 2.51p | 2.75p | 20406 |
| 23/04/2024 | 2.75p | 2.79p | 2.75p | 2.75p | 0 |
| 22/04/2024 | 2.75p | 2.78p | 2.51p | 2.75p | 10400 |
| 19/04/2024 | 2.75p | 2.86p | 2.51p | 2.75p | 42255 |
| 18/04/2024 | 2.75p | 2.78p | 2.51p | 2.75p | 17312 |
| 17/04/2024 | 2.75p | 2.78p | 2.50p | 2.75p | 58162 |
| 16/04/2024 | 2.75p | 2.75p | 2.68p | 2.75p | 178380 |
| 15/04/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 243327 |
| 12/04/2024 | 2.75p | 2.78p | 2.53p | 2.75p | 159923 |
| 11/04/2024 | 2.75p | 2.79p | 2.55p | 2.75p | 273793 |
| 10/04/2024 | 2.30p | 2.90p | 2.30p | 2.75p | 1176502 |
| 09/04/2024 | 2.30p | 2.48p | 2.10p | 2.30p | 284578 |
| 08/04/2024 | 2.15p | 2.25p | 2.00p | 2.15p | 2926270 |
| 05/04/2024 | 2.15p | 2.15p | 2.00p | 2.10p | 40596 |
| 04/04/2024 | 2.15p | 2.15p | 2.00p | 2.10p | 140596 |
| 03/04/2024 | 2.15p | 2.20p | 1.90p | 2.10p | 191508 |
| 02/04/2024 | 2.15p | 2.15p | 2.00p | 2.10p | 26295 |
| 28/03/2024 | 2.15p | 2.15p | 2.05p | 2.05p | 2642 |
| 27/03/2024 | 2.15p | 2.15p | 2.00p | 2.05p | 124023 |
| 26/03/2024 | 2.15p | 2.15p | 2.00p | 2.10p | 78018 |
| 25/03/2024 | 2.15p | 2.21p | 2.15p | 2.15p | 70693 |
| 22/03/2024 | 2.15p | 2.15p | 2.12p | 2.15p | 0 |
| 21/03/2024 | 2.15p | 2.21p | 2.15p | 2.15p | 25000 |
| 20/03/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/03/2024 | 2.15p | 2.21p | 2.15p | 2.15p | 44442 |
| 18/03/2024 | 2.15p | 2.23p | 2.00p | 2.15p | 92767 |
| 15/03/2024 | 2.25p | 2.25p | 2.00p | 2.15p | 20000 |
| 14/03/2024 | 2.15p | 2.15p | 2.00p | 2.15p | 440 |
| 13/03/2024 | 2.15p | 2.23p | 2.15p | 2.15p | 93346 |
| 12/03/2024 | 2.15p | 2.15p | 2.00p | 2.10p | 10345 |
| 11/03/2024 | 2.35p | 2.35p | 2.00p | 2.15p | 328686 |
| 08/03/2024 | 2.35p | 2.46p | 2.20p | 2.35p | 16033 |
| 07/03/2024 | 2.35p | 2.35p | 2.20p | 2.35p | 16000 |
| 06/03/2024 | 2.35p | 2.38p | 2.21p | 2.35p | 1701 |
| 05/03/2024 | 2.35p | 2.38p | 2.35p | 2.35p | 0 |
| 04/03/2024 | 2.35p | 2.35p | 2.20p | 2.35p | 6553 |
| 01/03/2024 | 2.35p | 2.47p | 2.35p | 2.35p | 16524 |
| 29/02/2024 | 2.35p | 2.46p | 2.35p | 2.35p | 20000 |
| 28/02/2024 | 2.35p | 2.35p | 2.20p | 2.35p | 3547 |
| 27/02/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 61824 |
| 26/02/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 85000 |
| 23/02/2024 | 2.45p | 2.58p | 2.30p | 2.40p | 354304 |
| 22/02/2024 | 2.45p | 2.53p | 2.30p | 2.45p | 124682 |
| 21/02/2024 | 2.45p | 2.54p | 2.30p | 2.45p | 81416 |
| 20/02/2024 | 2.45p | 2.45p | 2.31p | 2.45p | 100447 |
| 19/02/2024 | 2.45p | 2.57p | 2.31p | 2.45p | 10844 |
| 16/02/2024 | 2.55p | 2.57p | 2.45p | 2.45p | 52736 |
| 15/02/2024 | 2.55p | 2.58p | 2.55p | 2.55p | 95897 |
| 14/02/2024 | 2.45p | 2.60p | 2.41p | 2.55p | 416264 |
| 13/02/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 138399 |
| 12/02/2024 | 2.25p | 2.57p | 2.25p | 2.50p | 738478 |
*Close Price adjusted for both dividends and splits