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 |
|---|---|---|---|---|---|
| 24/09/2021 | 2.75p | 2.75p | 2.51p | 2.75p | 76391 |
| 23/09/2021 | 2.85p | 2.85p | 2.35p | 2.75p | 248353 |
| 22/09/2021 | 2.85p | 2.85p | 2.72p | 2.85p | 3685 |
| 21/09/2021 | 2.85p | 2.85p | 2.72p | 2.85p | 64500 |
| 20/09/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 17/09/2021 | 2.85p | 2.85p | 2.73p | 2.85p | 3360 |
| 16/09/2021 | 2.70p | 3.00p | 2.70p | 2.85p | 130502 |
| 15/09/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/09/2021 | 2.90p | 2.97p | 2.51p | 2.70p | 204194 |
| 13/09/2021 | 3.03p | 3.03p | 2.83p | 2.90p | 13400 |
| 10/09/2021 | 3.03p | 3.03p | 2.83p | 2.90p | 149179 |
| 09/09/2021 | 3.03p | 3.03p | 2.80p | 2.90p | 25624 |
| 08/09/2021 | 3.03p | 3.03p | 2.90p | 2.90p | 0 |
| 07/09/2021 | 3.15p | 3.15p | 2.70p | 2.90p | 499204 |
| 06/09/2021 | 3.15p | 3.15p | 2.81p | 2.90p | 78191 |
| 03/09/2021 | 3.15p | 3.15p | 2.90p | 2.90p | 0 |
| 02/09/2021 | 3.15p | 3.15p | 2.83p | 2.90p | 126183 |
| 01/09/2021 | 3.15p | 3.15p | 2.83p | 2.90p | 4578 |
| 31/08/2021 | 3.00p | 3.00p | 2.80p | 2.90p | 109057 |
| 30/08/2021 | 3.00p | 3.00p | 2.80p | 2.90p | 6594 |
| 27/08/2021 | 3.00p | 3.00p | 2.80p | 2.90p | 6594 |
| 26/08/2021 | 3.15p | 3.15p | 2.70p | 3.00p | 232954 |
| 25/08/2021 | 3.15p | 3.28p | 3.00p | 3.25p | 33809 |
| 24/08/2021 | 3.15p | 3.28p | 3.15p | 3.25p | 12074 |
| 23/08/2021 | 3.15p | 3.28p | 3.00p | 3.25p | 46934 |
| 20/08/2021 | 3.15p | 3.40p | 2.98p | 3.25p | 347971 |
| 19/08/2021 | 3.15p | 3.40p | 3.01p | 3.25p | 103255 |
| 18/08/2021 | 3.15p | 3.40p | 2.84p | 3.25p | 519872 |
| 17/08/2021 | 3.15p | 3.30p | 3.00p | 3.15p | 25000 |
| 16/08/2021 | 3.35p | 3.35p | 3.00p | 3.25p | 66192 |
| 13/08/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 125918 |
| 12/08/2021 | 3.35p | 3.40p | 3.14p | 3.35p | 485938 |
| 11/08/2021 | 3.35p | 3.40p | 3.33p | 3.35p | 22647 |
| 10/08/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 6932 |
| 09/08/2021 | 3.35p | 3.40p | 3.31p | 3.35p | 30870 |
| 06/08/2021 | 3.35p | 3.40p | 3.31p | 3.35p | 131653 |
| 05/08/2021 | 3.35p | 3.49p | 3.27p | 3.35p | 494540 |
| 04/08/2021 | 3.25p | 3.75p | 3.25p | 3.35p | 108911 |
| 03/08/2021 | 3.15p | 3.40p | 2.83p | 3.25p | 789759 |
| 02/08/2021 | 3.15p | 3.15p | 3.08p | 3.15p | 10000 |
| 30/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 11000 |
| 29/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 43996 |
| 28/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 100708 |
| 27/07/2021 | 3.15p | 3.15p | 2.83p | 3.15p | 33 |
| 26/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/07/2021 | 3.15p | 3.15p | 2.80p | 3.15p | 149312 |
| 22/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 3521 |
| 21/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 75046 |
| 20/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 2789 |
| 19/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 42969 |
| 16/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/07/2021 | 3.15p | 3.25p | 2.83p | 3.15p | 26454 |
| 14/07/2021 | 3.25p | 3.25p | 3.01p | 3.15p | 15654 |
| 13/07/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 165800 |
| 12/07/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 31844 |
| 09/07/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 08/07/2021 | 3.25p | 3.40p | 3.25p | 3.25p | 17106 |
| 07/07/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 1051 |
| 06/07/2021 | 3.25p | 3.40p | 3.25p | 3.25p | 5737 |
| 05/07/2021 | 3.25p | 3.40p | 3.13p | 3.25p | 514287 |
| 02/07/2021 | 3.30p | 3.40p | 2.90p | 3.25p | 839603 |
| 01/07/2021 | 3.45p | 3.50p | 2.95p | 3.30p | 107047 |
| 30/06/2021 | 3.45p | 3.49p | 3.45p | 3.45p | 43132 |
| 29/06/2021 | 3.45p | 3.66p | 3.10p | 3.45p | 29557 |
| 28/06/2021 | 3.45p | 3.67p | 3.45p | 3.45p | 105698 |
| 25/06/2021 | 3.65p | 3.67p | 3.65p | 3.65p | 10000 |
| 24/06/2021 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 23/06/2021 | 3.65p | 3.70p | 3.50p | 3.65p | 141883 |
| 22/06/2021 | 3.70p | 3.80p | 3.55p | 3.65p | 172682 |
| 21/06/2021 | 3.70p | 3.90p | 3.51p | 3.70p | 438461 |
| 18/06/2021 | 3.90p | 4.00p | 3.50p | 3.70p | 241463 |
| 17/06/2021 | 4.00p | 4.40p | 3.52p | 3.90p | 351564 |
| 16/06/2021 | 4.50p | 4.50p | 3.50p | 4.00p | 734982 |
| 15/06/2021 | 4.65p | 4.70p | 4.00p | 4.50p | 86014 |
| 14/06/2021 | 4.70p | 4.70p | 4.45p | 4.65p | 54697 |
| 11/06/2021 | 4.70p | 4.70p | 4.45p | 4.70p | 19923 |
| 10/06/2021 | 4.60p | 4.73p | 4.60p | 4.70p | 364995 |
| 09/06/2021 | 4.55p | 4.73p | 4.45p | 4.60p | 484847 |
| 08/06/2021 | 4.75p | 4.89p | 4.10p | 4.55p | 123173 |
| 07/06/2021 | 4.75p | 4.75p | 4.53p | 4.75p | 27779 |
| 04/06/2021 | 4.75p | 4.75p | 4.53p | 4.75p | 22309 |
| 03/06/2021 | 4.75p | 4.75p | 4.51p | 4.75p | 42383 |
| 02/06/2021 | 4.75p | 4.75p | 4.51p | 4.75p | 166 |
| 01/06/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 47596 |
| 31/05/2021 | 4.95p | 5.25p | 4.50p | 4.75p | 115442 |
| 28/05/2021 | 4.95p | 5.25p | 4.50p | 4.75p | 115442 |
| 27/05/2021 | 4.95p | 5.18p | 4.55p | 4.95p | 35029 |
| 26/05/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 25/05/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 24/05/2021 | 4.95p | 4.95p | 4.70p | 4.95p | 100000 |
| 21/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 29247 |
| 20/05/2021 | 4.95p | 5.24p | 4.95p | 4.95p | 18537 |
| 19/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 800 |
| 18/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 936 |
| 17/05/2021 | 4.95p | 5.24p | 4.50p | 4.95p | 70883 |
| 14/05/2021 | 4.95p | 5.24p | 4.84p | 4.95p | 65247 |
| 13/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 7397 |
| 12/05/2021 | 4.95p | 5.24p | 4.84p | 4.95p | 5490 |
| 11/05/2021 | 5.10p | 5.24p | 4.80p | 4.95p | 856300 |
| 10/05/2021 | 5.10p | 5.24p | 4.84p | 5.10p | 39761 |
| 07/05/2021 | 5.15p | 5.24p | 4.84p | 5.10p | 47468 |
| 06/05/2021 | 5.15p | 5.24p | 5.15p | 5.15p | 27568 |
| 05/05/2021 | 5.15p | 5.25p | 4.84p | 5.15p | 71888 |
| 04/05/2021 | 5.15p | 5.25p | 4.81p | 5.15p | 101722 |
| 03/05/2021 | 5.15p | 5.25p | 5.15p | 5.15p | 286038 |
| 30/04/2021 | 5.15p | 5.25p | 5.15p | 5.15p | 143019 |
| 29/04/2021 | 5.50p | 5.50p | 4.50p | 5.15p | 270985 |
| 28/04/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 18408 |
| 27/04/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 65960 |
| 26/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 23814 |
| 23/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 976774 |
| 22/04/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 9354 |
| 21/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 5814 |
| 19/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/04/2021 | 5.50p | 5.93p | 5.50p | 5.50p | 10000 |
| 15/04/2021 | 5.75p | 5.94p | 5.00p | 5.50p | 15245 |
| 14/04/2021 | 5.75p | 5.94p | 5.50p | 5.75p | 14534 |
| 13/04/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 10133 |
| 12/04/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 47864 |
| 09/04/2021 | 5.75p | 5.75p | 5.51p | 5.75p | 12814 |
| 08/04/2021 | 5.75p | 5.95p | 5.51p | 5.75p | 23174 |
| 07/04/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 69706 |
| 06/04/2021 | 6.00p | 6.20p | 5.50p | 6.00p | 205979 |
| 05/04/2021 | 6.00p | 6.40p | 5.52p | 6.00p | 39818 |
| 02/04/2021 | 6.00p | 6.40p | 5.52p | 6.00p | 39818 |
| 01/04/2021 | 6.00p | 6.40p | 5.52p | 6.00p | 39818 |
| 31/03/2021 | 6.00p | 6.00p | 5.56p | 6.00p | 44762 |
| 30/03/2021 | 6.10p | 6.10p | 5.85p | 6.00p | 10000 |
| 29/03/2021 | 6.00p | 6.50p | 5.85p | 6.10p | 152070 |
| 26/03/2021 | 6.50p | 6.50p | 5.50p | 6.00p | 133578 |
| 25/03/2021 | 5.00p | 7.00p | 5.00p | 6.50p | 439471 |
| 24/03/2021 | 4.90p | 5.30p | 4.52p | 5.00p | 36948 |
| 23/03/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/03/2021 | 4.90p | 5.30p | 4.52p | 4.90p | 77800 |
| 19/03/2021 | 4.90p | 4.90p | 4.52p | 4.90p | 5023 |
| 18/03/2021 | 4.90p | 5.14p | 4.90p | 4.90p | 8754 |
| 17/03/2021 | 4.90p | 5.28p | 4.52p | 4.90p | 12158 |
| 16/03/2021 | 4.90p | 5.10p | 4.52p | 4.90p | 20000 |
| 15/03/2021 | 4.90p | 5.10p | 4.66p | 4.90p | 22659 |
| 12/03/2021 | 4.90p | 5.10p | 4.66p | 4.90p | 6819 |
| 11/03/2021 | 4.25p | 5.48p | 4.20p | 4.90p | 204377 |
| 10/03/2021 | 4.25p | 4.25p | 4.20p | 4.25p | 800 |
| 09/03/2021 | 4.30p | 4.50p | 4.00p | 4.25p | 252206 |
| 08/03/2021 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/03/2021 | 4.20p | 4.50p | 4.00p | 4.30p | 188100 |
| 04/03/2021 | 4.25p | 4.25p | 3.75p | 4.20p | 86654 |
| 03/03/2021 | 4.25p | 4.35p | 4.00p | 4.25p | 55960 |
| 02/03/2021 | 4.65p | 4.65p | 4.00p | 4.25p | 200100 |
| 01/03/2021 | 5.00p | 5.00p | 4.10p | 4.75p | 73693 |
| 26/02/2021 | 5.00p | 5.00p | 4.88p | 5.00p | 101322 |
| 25/02/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 16598 |
| 24/02/2021 | 5.10p | 5.10p | 4.70p | 5.00p | 45000 |
| 23/02/2021 | 5.10p | 5.39p | 4.70p | 5.10p | 67150 |
| 22/02/2021 | 5.25p | 5.50p | 5.00p | 5.10p | 155309 |
| 19/02/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 1103 |
| 18/02/2021 | 5.38p | 5.40p | 5.00p | 5.25p | 38732 |
| 17/02/2021 | 5.38p | 5.38p | 5.00p | 5.38p | 306 |
| 16/02/2021 | 5.50p | 5.50p | 5.00p | 5.38p | 4840 |
| 15/02/2021 | 5.50p | 5.65p | 5.00p | 5.38p | 32381 |
| 12/02/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/02/2021 | 5.75p | 5.75p | 5.50p | 5.50p | 2000 |
| 10/02/2021 | 5.75p | 5.75p | 5.65p | 5.75p | 1997 |
| 09/02/2021 | 5.75p | 5.75p | 5.51p | 5.75p | 2000 |
| 08/02/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 15587 |
| 05/02/2021 | 6.00p | 6.00p | 5.25p | 5.75p | 64793 |
| 04/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/02/2021 | 6.25p | 6.25p | 6.00p | 6.00p | 0 |
| 01/02/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 2725 |
| 29/01/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 9170 |
| 28/01/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 53841 |
| 27/01/2021 | 6.25p | 6.25p | 6.13p | 6.25p | 65485 |
| 26/01/2021 | 6.25p | 6.25p | 6.13p | 6.25p | 50000 |
| 25/01/2021 | 6.25p | 6.25p | 6.12p | 6.25p | 150 |
| 22/01/2021 | 6.25p | 6.39p | 6.12p | 6.25p | 69359 |
| 21/01/2021 | 6.25p | 6.25p | 6.12p | 6.25p | 4824 |
| 20/01/2021 | 6.25p | 6.50p | 6.07p | 6.25p | 63274 |
| 19/01/2021 | 6.25p | 6.39p | 6.06p | 6.25p | 89634 |
| 18/01/2021 | 6.25p | 6.25p | 6.10p | 6.25p | 10189 |
| 15/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 5943 |
| 14/01/2021 | 6.25p | 6.25p | 6.05p | 6.25p | 18688 |
| 13/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 51579 |
| 12/01/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 406 |
| 11/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 868 |
| 08/01/2021 | 6.25p | 6.40p | 6.25p | 6.25p | 15408 |
| 07/01/2021 | 6.25p | 6.25p | 6.05p | 6.25p | 20000 |
| 06/01/2021 | 6.00p | 6.40p | 6.00p | 6.25p | 14480 |
| 05/01/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 154516 |
| 04/01/2021 | 6.25p | 6.25p | 6.00p | 6.00p | 45103 |
| 31/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 143227 |
| 30/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 101001 |
| 29/12/2020 | 6.00p | 6.25p | 6.00p | 6.25p | 4867 |
| 24/12/2020 | 6.25p | 6.25p | 6.10p | 6.25p | 22444 |
| 23/12/2020 | 5.90p | 6.45p | 5.90p | 6.25p | 128383 |
| 22/12/2020 | 5.90p | 6.30p | 5.75p | 5.90p | 27072 |
| 21/12/2020 | 6.00p | 6.30p | 5.75p | 5.90p | 140465 |
| 18/12/2020 | 4.75p | 6.50p | 4.75p | 6.00p | 225451 |
| 17/12/2020 | 4.75p | 4.99p | 4.51p | 4.75p | 157532 |
| 16/12/2020 | 4.75p | 4.93p | 4.75p | 4.75p | 2000 |
*Close Price adjusted for both dividends and splits