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 |
|---|---|---|---|---|---|
| 15/12/2020 | 4.75p | 4.75p | 4.51p | 4.75p | 1446 |
| 14/12/2020 | 4.75p | 4.93p | 4.30p | 4.75p | 55420 |
| 11/12/2020 | 4.75p | 4.95p | 4.50p | 4.75p | 177966 |
| 10/12/2020 | 4.75p | 4.75p | 4.00p | 4.75p | 20000 |
| 09/12/2020 | 4.75p | 4.93p | 4.75p | 4.75p | 4822 |
| 08/12/2020 | 4.75p | 4.99p | 4.50p | 4.75p | 87778 |
| 07/12/2020 | 5.15p | 5.15p | 4.75p | 4.75p | 20000 |
| 04/12/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 10108 |
| 03/12/2020 | 5.15p | 5.49p | 5.15p | 5.15p | 496 |
| 02/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 01/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 30/11/2020 | 5.15p | 5.50p | 4.86p | 5.15p | 34130 |
| 27/11/2020 | 5.15p | 5.49p | 4.60p | 5.15p | 129617 |
| 26/11/2020 | 5.15p | 5.15p | 4.81p | 5.15p | 64472 |
| 25/11/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 1980 |
| 24/11/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 105428 |
| 23/11/2020 | 5.15p | 5.50p | 5.12p | 5.15p | 16713 |
| 20/11/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 19/11/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 18/11/2020 | 5.25p | 5.25p | 4.81p | 5.15p | 70905 |
| 17/11/2020 | 5.40p | 5.40p | 5.00p | 5.25p | 30958 |
| 16/11/2020 | 5.50p | 5.50p | 5.00p | 5.40p | 1606 |
| 13/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/11/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 5056 |
| 10/11/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 99884 |
| 09/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 180018 |
| 06/11/2020 | 5.50p | 5.50p | 5.20p | 5.50p | 31271 |
| 05/11/2020 | 5.50p | 5.98p | 5.50p | 5.50p | 8369 |
| 04/11/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 137665 |
| 03/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 114534 |
| 30/10/2020 | 5.85p | 5.85p | 5.50p | 5.50p | 130315 |
| 29/10/2020 | 5.85p | 5.85p | 5.75p | 5.75p | 0 |
| 28/10/2020 | 5.90p | 5.90p | 5.51p | 5.75p | 54447 |
| 27/10/2020 | 5.90p | 5.90p | 5.51p | 5.75p | 4190 |
| 26/10/2020 | 5.90p | 5.90p | 5.75p | 5.75p | 0 |
| 23/10/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 22016 |
| 22/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/10/2020 | 5.75p | 6.00p | 5.51p | 5.75p | 27339 |
| 20/10/2020 | 5.90p | 5.90p | 5.51p | 5.75p | 4000 |
| 19/10/2020 | 6.03p | 6.03p | 5.75p | 5.75p | 13212 |
| 16/10/2020 | 6.03p | 6.03p | 5.75p | 6.03p | 10608 |
| 15/10/2020 | 6.03p | 6.03p | 5.80p | 6.03p | 39146 |
| 14/10/2020 | 6.03p | 6.03p | 5.76p | 6.03p | 1806 |
| 13/10/2020 | 6.03p | 6.03p | 6.03p | 6.03p | 0 |
| 12/10/2020 | 6.03p | 6.03p | 6.03p | 6.03p | 0 |
| 09/10/2020 | 6.03p | 6.03p | 5.80p | 6.03p | 12000 |
| 08/10/2020 | 6.03p | 6.03p | 5.80p | 6.03p | 26200 |
| 07/10/2020 | 6.03p | 6.25p | 5.76p | 6.03p | 28648 |
| 06/10/2020 | 6.03p | 6.16p | 5.81p | 6.03p | 11948 |
| 05/10/2020 | 6.13p | 6.13p | 5.80p | 6.03p | 69470 |
| 02/10/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/10/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 4555 |
| 30/09/2020 | 6.13p | 6.24p | 5.85p | 6.13p | 16731 |
| 29/09/2020 | 6.13p | 6.25p | 5.75p | 6.13p | 10278 |
| 28/09/2020 | 6.13p | 6.49p | 6.13p | 6.13p | 7451 |
| 25/09/2020 | 6.13p | 6.35p | 5.83p | 6.13p | 47796 |
| 24/09/2020 | 6.13p | 6.35p | 5.79p | 6.13p | 26419 |
| 23/09/2020 | 6.13p | 6.13p | 5.75p | 6.13p | 125321 |
| 22/09/2020 | 5.88p | 6.20p | 5.88p | 6.13p | 75287 |
| 21/09/2020 | 5.75p | 5.88p | 5.75p | 5.88p | 21360 |
| 18/09/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 11000 |
| 17/09/2020 | 5.75p | 5.88p | 5.70p | 5.88p | 11499 |
| 16/09/2020 | 5.75p | 5.75p | 5.70p | 5.75p | 261 |
| 15/09/2020 | 5.65p | 6.00p | 5.65p | 5.75p | 132526 |
| 14/09/2020 | 5.65p | 5.68p | 5.50p | 5.65p | 28409 |
| 11/09/2020 | 5.75p | 5.75p | 5.51p | 5.65p | 78645 |
| 10/09/2020 | 5.75p | 5.75p | 5.56p | 5.75p | 24572 |
| 09/09/2020 | 5.75p | 5.75p | 5.56p | 5.75p | 1000 |
| 08/09/2020 | 5.75p | 5.99p | 5.50p | 5.75p | 13272 |
| 07/09/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 199744 |
| 04/09/2020 | 5.75p | 5.75p | 5.56p | 5.75p | 2065 |
| 03/09/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 60685 |
| 02/09/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 34042 |
| 01/09/2020 | 5.75p | 5.88p | 5.53p | 5.75p | 65943 |
| 28/08/2020 | 5.50p | 5.75p | 5.50p | 5.75p | 16646 |
| 27/08/2020 | 5.50p | 5.88p | 5.40p | 5.50p | 71510 |
| 26/08/2020 | 5.60p | 5.60p | 5.26p | 5.50p | 21394 |
| 25/08/2020 | 5.50p | 5.60p | 5.20p | 5.60p | 133460 |
| 24/08/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 58806 |
| 21/08/2020 | 5.40p | 6.45p | 5.40p | 5.50p | 223329 |
| 20/08/2020 | 4.50p | 5.80p | 4.50p | 5.40p | 283024 |
| 19/08/2020 | 4.50p | 4.80p | 4.29p | 4.40p | 31689 |
| 18/08/2020 | 4.88p | 4.90p | 4.03p | 4.40p | 399248 |
| 17/08/2020 | 4.40p | 5.50p | 4.18p | 5.25p | 254158 |
| 14/08/2020 | 4.50p | 4.80p | 4.18p | 4.40p | 242489 |
| 13/08/2020 | 4.25p | 4.80p | 4.00p | 4.40p | 84323 |
| 12/08/2020 | 4.25p | 4.80p | 4.10p | 4.25p | 273613 |
| 11/08/2020 | 4.15p | 4.40p | 4.01p | 4.20p | 222090 |
| 10/08/2020 | 4.15p | 4.30p | 4.02p | 4.15p | 73256 |
| 07/08/2020 | 4.15p | 4.30p | 4.02p | 4.15p | 290459 |
| 06/08/2020 | 4.15p | 4.30p | 4.01p | 4.15p | 46643 |
| 05/08/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 63719 |
| 04/08/2020 | 4.25p | 4.49p | 4.00p | 4.15p | 206812 |
| 03/08/2020 | 4.25p | 4.49p | 4.02p | 4.25p | 6136 |
| 31/07/2020 | 4.25p | 4.60p | 4.01p | 4.25p | 151291 |
| 30/07/2020 | 4.00p | 4.50p | 4.00p | 4.25p | 233248 |
| 29/07/2020 | 3.85p | 4.50p | 3.85p | 4.00p | 67027 |
| 28/07/2020 | 3.65p | 4.00p | 3.65p | 3.85p | 118840 |
| 27/07/2020 | 3.30p | 4.00p | 3.30p | 3.65p | 288843 |
| 24/07/2020 | 3.30p | 3.70p | 3.26p | 3.30p | 99864 |
| 23/07/2020 | 3.30p | 3.60p | 3.26p | 3.30p | 28194 |
| 22/07/2020 | 2.85p | 3.65p | 2.85p | 3.30p | 394080 |
| 21/07/2020 | 2.85p | 2.97p | 2.85p | 2.85p | 22000 |
| 20/07/2020 | 2.30p | 3.40p | 2.30p | 2.85p | 324668 |
| 17/07/2020 | 2.30p | 2.59p | 2.22p | 2.30p | 32826 |
| 16/07/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 15/07/2020 | 2.30p | 2.60p | 2.25p | 2.30p | 48098 |
| 14/07/2020 | 2.30p | 2.30p | 2.25p | 2.30p | 1600 |
| 13/07/2020 | 2.30p | 2.59p | 2.25p | 2.30p | 32361 |
| 10/07/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/07/2020 | 2.30p | 2.59p | 2.30p | 2.30p | 18841 |
| 08/07/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 07/07/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 06/07/2020 | 2.30p | 2.59p | 2.22p | 2.30p | 31642 |
| 03/07/2020 | 2.35p | 2.55p | 2.05p | 2.30p | 180500 |
| 02/07/2020 | 2.60p | 2.65p | 2.03p | 2.35p | 171296 |
| 01/07/2020 | 2.85p | 2.85p | 2.22p | 2.50p | 72582 |
| 30/06/2020 | 2.95p | 3.15p | 2.68p | 2.85p | 125800 |
| 25/06/2020 | 2.95p | 3.30p | 2.75p | 2.95p | 29004 |
| 23/06/2020 | 3.10p | 3.19p | 2.70p | 2.95p | 558017 |
| 22/06/2020 | 3.10p | 3.20p | 3.10p | 3.10p | 3303 |
| 19/06/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 4511 |
| 18/06/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 800 |
| 17/06/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 119494 |
| 16/06/2020 | 3.25p | 3.25p | 3.03p | 3.10p | 86847 |
| 15/06/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/06/2020 | 3.30p | 3.40p | 3.01p | 3.25p | 141313 |
| 11/06/2020 | 3.30p | 3.49p | 3.15p | 3.30p | 14889 |
| 10/06/2020 | 4.00p | 4.00p | 3.30p | 3.30p | 287694 |
| 09/06/2020 | 4.00p | 4.00p | 3.99p | 4.00p | 62220 |
| 08/06/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 64464 |
| 05/06/2020 | 4.15p | 4.25p | 3.90p | 4.00p | 196417 |
| 04/06/2020 | 4.20p | 4.35p | 4.00p | 4.15p | 30568 |
| 03/06/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 83284 |
| 02/06/2020 | 4.25p | 4.39p | 4.01p | 4.20p | 245957 |
| 01/06/2020 | 3.95p | 4.50p | 3.95p | 4.25p | 177480 |
| 28/05/2020 | 3.90p | 4.00p | 3.80p | 3.90p | 25528 |
| 27/05/2020 | 4.20p | 4.20p | 3.90p | 3.90p | 40755 |
| 26/05/2020 | 4.20p | 4.49p | 3.91p | 4.20p | 255175 |
| 22/05/2020 | 4.20p | 4.49p | 3.91p | 4.20p | 34708 |
| 21/05/2020 | 4.25p | 4.50p | 4.00p | 4.20p | 35220 |
| 20/05/2020 | 3.90p | 4.50p | 3.73p | 4.25p | 480882 |
| 19/05/2020 | 4.15p | 4.15p | 3.71p | 3.90p | 218150 |
| 15/05/2020 | 2.90p | 5.40p | 2.90p | 4.70p | 2423985 |
| 14/05/2020 | 3.15p | 3.15p | 2.80p | 2.90p | 214064 |
| 13/05/2020 | 3.15p | 3.30p | 3.00p | 3.15p | 95820 |
| 12/05/2020 | 3.60p | 4.50p | 3.00p | 3.15p | 1735620 |
| 11/05/2020 | 2.40p | 3.70p | 2.32p | 3.40p | 873061 |
| 07/05/2020 | 2.40p | 2.40p | 2.32p | 2.40p | 10000 |
| 06/05/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 712 |
| 05/05/2020 | 2.40p | 2.40p | 2.32p | 2.40p | 4000 |
| 01/05/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 13886 |
| 30/04/2020 | 2.40p | 2.50p | 2.32p | 2.40p | 44596 |
| 29/04/2020 | 2.40p | 2.40p | 2.32p | 2.40p | 22100 |
| 28/04/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 86179 |
| 27/04/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/04/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/04/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 51604 |
| 22/04/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 5652 |
| 21/04/2020 | 2.40p | 2.43p | 2.40p | 2.40p | 5000 |
| 20/04/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 7832 |
| 17/04/2020 | 2.40p | 2.48p | 2.40p | 2.40p | 19722 |
| 16/04/2020 | 2.40p | 2.48p | 2.40p | 2.40p | 598 |
| 15/04/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 14/04/2020 | 2.45p | 2.60p | 2.40p | 2.40p | 19060 |
| 09/04/2020 | 2.15p | 2.65p | 2.15p | 2.45p | 1195410 |
| 08/04/2020 | 2.25p | 2.25p | 2.10p | 2.15p | 14436 |
| 07/04/2020 | 2.15p | 2.18p | 2.01p | 2.15p | 101503 |
| 06/04/2020 | 2.15p | 2.20p | 2.10p | 2.15p | 221440 |
| 03/04/2020 | 2.25p | 2.25p | 2.10p | 2.15p | 13241 |
| 02/04/2020 | 2.15p | 2.15p | 2.10p | 2.15p | 5918 |
| 01/04/2020 | 2.15p | 2.15p | 2.00p | 2.15p | 100000 |
| 31/03/2020 | 2.15p | 2.20p | 2.15p | 2.15p | 17682 |
| 30/03/2020 | 2.25p | 2.25p | 2.10p | 2.15p | 137259 |
| 27/03/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/03/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/03/2020 | 2.30p | 2.30p | 2.25p | 2.25p | 18741 |
| 24/03/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 200000 |
| 23/03/2020 | 2.30p | 2.30p | 2.20p | 2.25p | 32919 |
| 20/03/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/03/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/03/2020 | 2.30p | 2.30p | 2.20p | 2.25p | 27800 |
| 17/03/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 16/03/2020 | 2.45p | 2.45p | 2.30p | 2.30p | 10572 |
| 13/03/2020 | 2.55p | 2.55p | 2.50p | 2.50p | 12581 |
| 12/03/2020 | 2.55p | 2.57p | 2.50p | 2.55p | 32402 |
| 11/03/2020 | 2.55p | 2.57p | 2.50p | 2.55p | 15154 |
| 10/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 09/03/2020 | 2.80p | 2.80p | 2.50p | 2.55p | 240498 |
| 06/03/2020 | 2.85p | 2.87p | 2.80p | 2.85p | 18208 |
| 05/03/2020 | 2.85p | 2.87p | 2.85p | 2.85p | 619 |
| 04/03/2020 | 2.85p | 2.88p | 2.80p | 2.85p | 8936 |
| 03/03/2020 | 2.85p | 2.85p | 2.80p | 2.85p | 23200 |
| 02/03/2020 | 2.85p | 2.88p | 2.85p | 2.85p | 9883 |
| 28/02/2020 | 2.95p | 2.95p | 2.80p | 2.85p | 42380 |
| 27/02/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 26/02/2020 | 3.15p | 3.15p | 3.00p | 3.05p | 9341 |
| 25/02/2020 | 3.25p | 3.25p | 3.05p | 3.15p | 98812 |
| 24/02/2020 | 3.30p | 3.30p | 3.25p | 3.25p | 0 |
*Close Price adjusted for both dividends and splits