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 |
|---|---|---|---|---|---|
| 21/02/2020 | 3.30p | 3.30p | 3.20p | 3.30p | 297 |
| 20/02/2020 | 3.35p | 3.35p | 3.20p | 3.30p | 15720 |
| 19/02/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 29817 |
| 18/02/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 357 |
| 17/02/2020 | 3.45p | 3.45p | 3.32p | 3.35p | 84003 |
| 14/02/2020 | 3.45p | 3.45p | 3.40p | 3.45p | 1659 |
| 13/02/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 12/02/2020 | 3.45p | 3.45p | 3.40p | 3.45p | 16497 |
| 11/02/2020 | 3.40p | 3.45p | 3.40p | 3.45p | 156554 |
| 10/02/2020 | 3.40p | 3.40p | 3.31p | 3.40p | 1 |
| 07/02/2020 | 3.35p | 3.40p | 3.26p | 3.40p | 148477 |
| 06/02/2020 | 3.35p | 3.40p | 3.27p | 3.35p | 114091 |
| 05/02/2020 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 04/02/2020 | 3.35p | 3.44p | 3.26p | 3.35p | 28679 |
| 03/02/2020 | 3.15p | 3.44p | 3.15p | 3.35p | 269744 |
| 31/01/2020 | 3.15p | 3.29p | 3.15p | 3.15p | 6781 |
| 30/01/2020 | 3.15p | 3.29p | 3.00p | 3.15p | 13079 |
| 29/01/2020 | 3.15p | 3.29p | 3.02p | 3.15p | 41462 |
| 28/01/2020 | 3.35p | 3.38p | 3.00p | 3.15p | 134329 |
| 27/01/2020 | 3.40p | 3.40p | 3.10p | 3.35p | 32472 |
| 24/01/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 1400 |
| 23/01/2020 | 3.40p | 3.44p | 3.30p | 3.40p | 23923 |
| 22/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 20/01/2020 | 3.40p | 3.44p | 3.30p | 3.40p | 19365 |
| 17/01/2020 | 3.40p | 3.45p | 3.30p | 3.40p | 41499 |
| 16/01/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 15/01/2020 | 3.40p | 3.45p | 3.40p | 3.40p | 1889 |
| 14/01/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 9180 |
| 13/01/2020 | 3.55p | 3.55p | 3.40p | 3.40p | 62014 |
| 10/01/2020 | 3.60p | 3.60p | 3.41p | 3.55p | 146984 |
| 09/01/2020 | 3.45p | 4.00p | 3.40p | 3.60p | 1131169 |
| 08/01/2020 | 3.50p | 3.50p | 3.40p | 3.45p | 282981 |
| 07/01/2020 | 3.10p | 3.50p | 3.00p | 3.50p | 1261235 |
| 06/01/2020 | 3.05p | 3.20p | 3.05p | 3.10p | 458088 |
| 03/01/2020 | 3.05p | 3.13p | 2.91p | 3.05p | 78073 |
| 02/01/2020 | 3.20p | 3.20p | 3.00p | 3.05p | 436376 |
| 31/12/2019 | 3.10p | 3.20p | 3.10p | 3.20p | 0 |
| 30/12/2019 | 3.05p | 3.20p | 3.02p | 3.10p | 448567 |
| 27/12/2019 | 2.90p | 3.20p | 2.90p | 3.05p | 144091 |
| 24/12/2019 | 2.95p | 2.95p | 2.82p | 2.90p | 50629 |
| 23/12/2019 | 2.75p | 2.95p | 2.75p | 2.95p | 224508 |
| 20/12/2019 | 2.80p | 2.80p | 2.72p | 2.75p | 108769 |
| 19/12/2019 | 2.75p | 2.80p | 2.72p | 2.80p | 305354 |
| 18/12/2019 | 3.00p | 3.05p | 2.71p | 2.75p | 279055 |
| 17/12/2019 | 2.85p | 3.05p | 2.70p | 3.00p | 1486834 |
| 16/12/2019 | 3.00p | 3.00p | 2.70p | 2.85p | 543945 |
| 13/12/2019 | 3.15p | 3.38p | 2.90p | 3.00p | 1538576 |
| 12/12/2019 | 3.05p | 3.70p | 2.73p | 3.15p | 4216407 |
| 11/12/2019 | 3.35p | 3.60p | 2.50p | 3.05p | 7734353 |
| 10/12/2019 | 1.80p | 3.60p | 1.76p | 3.25p | 14871053 |
| 09/12/2019 | 1.80p | 1.83p | 1.76p | 1.80p | 10459 |
| 06/12/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 05/12/2019 | 1.80p | 1.83p | 1.76p | 1.80p | 1000 |
| 04/12/2019 | 1.73p | 1.84p | 1.73p | 1.80p | 238710 |
| 03/12/2019 | 1.73p | 1.75p | 1.70p | 1.73p | 550437 |
| 02/12/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 29/11/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 50000 |
| 28/11/2019 | 1.73p | 1.73p | 1.70p | 1.73p | 3555 |
| 27/11/2019 | 1.83p | 1.83p | 1.60p | 1.73p | 437908 |
| 26/11/2019 | 1.88p | 1.88p | 1.80p | 1.83p | 50970 |
| 25/11/2019 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/11/2019 | 1.93p | 1.93p | 1.88p | 1.88p | 1786 |
| 21/11/2019 | 1.93p | 1.93p | 1.90p | 1.93p | 2500 |
| 20/11/2019 | 1.98p | 1.98p | 1.85p | 1.93p | 285270 |
| 19/11/2019 | 1.98p | 1.98p | 1.95p | 1.98p | 24714 |
| 18/11/2019 | 1.98p | 1.98p | 1.95p | 1.98p | 31786 |
| 15/11/2019 | 1.98p | 1.98p | 1.95p | 1.98p | 4716 |
| 14/11/2019 | 1.98p | 1.98p | 1.95p | 1.98p | 57763 |
| 13/11/2019 | 1.98p | 1.98p | 1.95p | 1.98p | 51282 |
| 12/11/2019 | 1.95p | 2.00p | 1.95p | 1.98p | 350400 |
| 11/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 08/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 74892 |
| 07/11/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 39066 |
| 06/11/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 2513 |
| 05/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 04/11/2019 | 1.98p | 1.98p | 1.90p | 1.95p | 116763 |
| 01/11/2019 | 1.98p | 1.98p | 1.97p | 1.98p | 50000 |
| 31/10/2019 | 1.95p | 1.98p | 1.95p | 1.98p | 12076 |
| 30/10/2019 | 1.95p | 1.97p | 1.92p | 1.95p | 87943 |
| 29/10/2019 | 1.95p | 1.97p | 1.90p | 1.95p | 31360 |
| 28/10/2019 | 2.05p | 2.05p | 1.81p | 1.95p | 343560 |
| 25/10/2019 | 2.15p | 2.15p | 1.90p | 2.05p | 208150 |
| 24/10/2019 | 2.25p | 2.25p | 2.06p | 2.15p | 174060 |
| 23/10/2019 | 2.25p | 2.25p | 2.11p | 2.25p | 136555 |
| 22/10/2019 | 2.20p | 2.25p | 2.10p | 2.25p | 138964 |
| 21/10/2019 | 3.15p | 3.15p | 2.10p | 2.20p | 1160427 |
| 18/10/2019 | 3.20p | 3.20p | 3.10p | 3.15p | 151200 |
| 17/10/2019 | 3.25p | 3.25p | 3.20p | 3.20p | 15000 |
| 16/10/2019 | 3.35p | 3.35p | 3.10p | 3.25p | 43178 |
| 15/10/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 50000 |
| 14/10/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 1412 |
| 11/10/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 4000 |
| 10/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/10/2019 | 3.25p | 3.25p | 3.15p | 3.25p | 62190 |
| 08/10/2019 | 3.30p | 3.30p | 3.20p | 3.25p | 107000 |
| 07/10/2019 | 3.30p | 3.38p | 3.24p | 3.30p | 107640 |
| 04/10/2019 | 3.30p | 3.38p | 3.22p | 3.30p | 153314 |
| 03/10/2019 | 3.25p | 3.40p | 3.13p | 3.30p | 259416 |
| 02/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/10/2019 | 3.25p | 3.40p | 3.11p | 3.25p | 17182 |
| 30/09/2019 | 3.15p | 3.30p | 3.10p | 3.25p | 455257 |
| 27/09/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 63600 |
| 26/09/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 7710 |
| 25/09/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 198 |
| 24/09/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/09/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 5000 |
| 20/09/2019 | 3.20p | 3.20p | 3.10p | 3.15p | 10573 |
| 19/09/2019 | 3.20p | 3.22p | 3.10p | 3.20p | 46302 |
| 18/09/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 17/09/2019 | 3.20p | 3.30p | 3.10p | 3.20p | 68111 |
| 16/09/2019 | 3.20p | 3.20p | 3.10p | 3.20p | 16453 |
| 13/09/2019 | 3.20p | 3.30p | 3.10p | 3.20p | 58464 |
| 12/09/2019 | 3.20p | 3.20p | 3.13p | 3.20p | 154246 |
| 11/09/2019 | 3.20p | 3.20p | 3.13p | 3.20p | 8478 |
| 10/09/2019 | 3.15p | 3.29p | 3.10p | 3.20p | 330667 |
| 09/09/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 10110 |
| 06/09/2019 | 3.15p | 3.20p | 3.10p | 3.15p | 58391 |
| 05/09/2019 | 3.15p | 3.20p | 3.10p | 3.15p | 8557 |
| 04/09/2019 | 3.15p | 3.20p | 3.15p | 3.15p | 24461 |
| 03/09/2019 | 3.15p | 3.20p | 3.10p | 3.15p | 345840 |
| 02/09/2019 | 3.15p | 3.20p | 3.11p | 3.15p | 283129 |
| 30/08/2019 | 3.20p | 3.25p | 3.11p | 3.15p | 91540 |
| 29/08/2019 | 3.10p | 3.30p | 3.10p | 3.20p | 148148 |
| 28/08/2019 | 3.10p | 3.15p | 3.03p | 3.10p | 40082 |
| 27/08/2019 | 3.10p | 3.10p | 3.03p | 3.10p | 2500 |
| 23/08/2019 | 3.10p | 3.17p | 3.10p | 3.10p | 31366 |
| 22/08/2019 | 3.10p | 3.10p | 3.03p | 3.10p | 4857 |
| 21/08/2019 | 3.10p | 3.17p | 3.03p | 3.10p | 1120 |
| 20/08/2019 | 3.10p | 3.10p | 3.02p | 3.10p | 6946 |
| 19/08/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 16/08/2019 | 3.10p | 3.10p | 3.03p | 3.10p | 52 |
| 15/08/2019 | 3.10p | 3.17p | 3.04p | 3.10p | 54694 |
| 14/08/2019 | 3.05p | 3.17p | 3.03p | 3.10p | 24779 |
| 13/08/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 12/08/2019 | 3.05p | 3.20p | 3.02p | 3.05p | 24322 |
| 09/08/2019 | 3.10p | 3.20p | 3.05p | 3.05p | 14792 |
| 08/08/2019 | 3.10p | 3.18p | 3.10p | 3.10p | 20829 |
| 07/08/2019 | 3.00p | 3.20p | 3.00p | 3.10p | 160000 |
| 06/08/2019 | 3.00p | 3.10p | 2.96p | 3.00p | 60662 |
| 05/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/08/2019 | 3.00p | 3.10p | 3.00p | 3.00p | 15619 |
| 01/08/2019 | 3.00p | 3.09p | 3.00p | 3.00p | 113265 |
| 31/07/2019 | 3.00p | 3.09p | 2.95p | 3.00p | 1614 |
| 30/07/2019 | 3.00p | 3.10p | 2.94p | 3.00p | 85342 |
| 29/07/2019 | 2.95p | 3.10p | 2.92p | 3.00p | 397617 |
| 26/07/2019 | 4.00p | 4.00p | 2.81p | 2.95p | 1283021 |
| 25/07/2019 | 4.00p | 4.10p | 4.00p | 4.00p | 152794 |
| 24/07/2019 | 4.15p | 4.15p | 3.90p | 4.00p | 109618 |
| 23/07/2019 | 4.25p | 4.30p | 4.10p | 4.15p | 653130 |
| 22/07/2019 | 4.25p | 4.60p | 4.10p | 4.25p | 896295 |
| 19/07/2019 | 4.20p | 4.33p | 4.02p | 4.25p | 1280432 |
| 18/07/2019 | 3.65p | 4.30p | 3.65p | 4.20p | 1238490 |
| 17/07/2019 | 3.85p | 3.85p | 3.51p | 3.65p | 406847 |
| 16/07/2019 | 3.35p | 4.00p | 3.35p | 3.85p | 1317267 |
| 15/07/2019 | 3.05p | 3.48p | 2.70p | 3.35p | 729719 |
| 12/07/2019 | 3.05p | 3.07p | 3.00p | 3.05p | 39823 |
| 11/07/2019 | 2.95p | 3.20p | 2.95p | 3.05p | 584787 |
| 10/07/2019 | 2.95p | 2.95p | 2.90p | 2.95p | 20800 |
| 09/07/2019 | 3.15p | 3.15p | 2.90p | 2.95p | 132085 |
| 08/07/2019 | 3.20p | 3.28p | 3.05p | 3.15p | 115175 |
| 05/07/2019 | 3.35p | 3.35p | 3.10p | 3.20p | 127215 |
| 04/07/2019 | 3.35p | 3.46p | 3.23p | 3.35p | 12573 |
| 03/07/2019 | 3.40p | 3.50p | 3.25p | 3.40p | 398401 |
| 02/07/2019 | 3.40p | 3.55p | 3.33p | 3.40p | 108958 |
| 01/07/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 28/06/2019 | 3.30p | 3.50p | 3.20p | 3.40p | 853396 |
| 27/06/2019 | 3.15p | 3.30p | 3.00p | 3.30p | 489811 |
| 26/06/2019 | 3.30p | 3.30p | 3.10p | 3.15p | 163606 |
| 25/06/2019 | 3.10p | 3.30p | 3.00p | 3.30p | 271560 |
| 24/06/2019 | 3.25p | 3.25p | 3.10p | 3.10p | 95811 |
| 21/06/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 121200 |
| 20/06/2019 | 3.75p | 3.75p | 3.20p | 3.25p | 393237 |
| 19/06/2019 | 3.95p | 3.98p | 3.70p | 3.75p | 880647 |
| 18/06/2019 | 3.95p | 3.98p | 3.75p | 3.95p | 281499 |
| 17/06/2019 | 3.65p | 4.00p | 3.51p | 3.95p | 502055 |
| 14/06/2019 | 3.75p | 3.80p | 3.51p | 3.65p | 828601 |
| 13/06/2019 | 3.65p | 4.10p | 3.60p | 3.80p | 1125223 |
| 12/06/2019 | 3.60p | 3.70p | 3.35p | 3.65p | 966107 |
| 11/06/2019 | 3.90p | 3.90p | 3.50p | 3.60p | 267747 |
| 10/06/2019 | 3.50p | 4.15p | 3.10p | 3.90p | 2894904 |
| 07/06/2019 | 3.15p | 3.79p | 3.00p | 3.50p | 2127304 |
| 06/06/2019 | 3.05p | 4.50p | 3.05p | 3.15p | 2821943 |
| 05/06/2019 | 3.05p | 3.12p | 2.90p | 3.05p | 239663 |
| 04/06/2019 | 3.45p | 3.45p | 2.90p | 3.05p | 1049819 |
| 03/06/2019 | 2.40p | 3.90p | 2.40p | 3.45p | 6882442 |
| 31/05/2019 | 2.25p | 2.40p | 2.15p | 2.40p | 472590 |
| 30/05/2019 | 2.25p | 2.25p | 2.10p | 2.25p | 500100 |
| 29/05/2019 | 2.25p | 2.25p | 2.10p | 2.25p | 3813 |
| 28/05/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/05/2019 | 2.35p | 2.35p | 2.25p | 2.25p | 26500 |
| 23/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 4818 |
| 22/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 21/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 5800 |
| 20/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 3769 |
| 17/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 13/05/2019 | 2.45p | 2.45p | 2.35p | 2.35p | 568 |
*Close Price adjusted for both dividends and splits