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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Shefa Gems Ltd (DI) (SEFA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2020 | 2.50p | 2.99p | 2.50p | 2.50p | 617 |
| 04/03/2020 | 2.50p | 2.58p | 2.50p | 2.58p | 77330 |
| 03/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/02/2020 | 2.25p | 2.50p | 2.25p | 2.50p | 50000 |
| 27/02/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/02/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 13373 |
| 25/02/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/02/2020 | 3.00p | 3.00p | 2.00p | 2.50p | 25600 |
| 21/02/2020 | 3.00p | 3.35p | 3.00p | 3.00p | 200 |
| 20/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/02/2020 | 3.00p | 3.25p | 3.00p | 3.00p | 2440 |
| 13/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/02/2020 | 3.00p | 3.25p | 3.00p | 3.00p | 3223 |
| 11/02/2020 | 3.50p | 3.50p | 2.50p | 3.00p | 115790 |
| 10/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/02/2020 | 3.50p | 3.77p | 3.50p | 3.50p | 497 |
| 05/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/02/2020 | 3.50p | 3.50p | 3.01p | 3.50p | 737 |
| 31/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/01/2020 | 3.50p | 3.77p | 3.50p | 3.50p | 9482 |
| 24/01/2020 | 3.25p | 3.78p | 3.25p | 3.50p | 19536 |
| 23/01/2020 | 3.50p | 3.50p | 2.51p | 3.25p | 100000 |
| 22/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2020 | 4.25p | 4.25p | 3.00p | 3.50p | 137758 |
| 10/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/01/2020 | 4.25p | 4.48p | 4.25p | 4.25p | 420 |
| 06/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/01/2020 | 4.25p | 4.25p | 3.55p | 4.25p | 834 |
| 02/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/12/2019 | 4.25p | 4.48p | 4.25p | 4.25p | 10924 |
| 16/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/12/2019 | 4.25p | 4.48p | 4.25p | 4.25p | 5000 |
| 09/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/12/2019 | 4.25p | 4.48p | 3.55p | 4.25p | 10912 |
| 04/12/2019 | 4.25p | 4.25p | 3.55p | 4.25p | 43558 |
| 03/12/2019 | 5.00p | 5.00p | 3.50p | 4.25p | 123972 |
| 02/12/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/11/2019 | 5.00p | 5.00p | 4.03p | 5.00p | 50000 |
| 27/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/11/2019 | 5.00p | 5.00p | 4.01p | 5.00p | 7700 |
| 20/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/11/2019 | 5.00p | 5.10p | 5.00p | 5.10p | 10000 |
| 07/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/11/2019 | 5.00p | 5.20p | 4.01p | 5.00p | 10356 |
| 05/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/10/2019 | 5.00p | 5.00p | 4.05p | 5.00p | 19475 |
| 25/10/2019 | 5.00p | 5.00p | 4.26p | 5.00p | 62418 |
| 24/10/2019 | 5.00p | 5.00p | 4.26p | 5.00p | 24000 |
| 23/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/10/2019 | 5.00p | 5.70p | 5.00p | 5.00p | 737 |
| 21/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 250000 |
| 10/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/10/2019 | 5.00p | 5.00p | 4.00p | 5.00p | 234555 |
| 07/10/2019 | 5.50p | 5.50p | 5.00p | 5.00p | 0 |
| 04/10/2019 | 6.00p | 6.00p | 4.50p | 5.50p | 50332 |
| 03/10/2019 | 6.00p | 6.67p | 5.11p | 6.00p | 57894 |
| 02/10/2019 | 5.25p | 6.00p | 5.25p | 6.00p | 52331 |
| 01/10/2019 | 4.75p | 5.25p | 4.75p | 5.25p | 58900 |
| 30/09/2019 | 4.50p | 4.99p | 4.50p | 4.75p | 70000 |
| 27/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/09/2019 | 4.00p | 4.70p | 4.00p | 4.50p | 56666 |
| 18/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/09/2019 | 4.00p | 4.50p | 4.00p | 4.00p | 20000 |
| 12/09/2019 | 4.00p | 4.50p | 4.00p | 4.50p | 20000 |
| 11/09/2019 | 4.25p | 4.50p | 4.03p | 4.50p | 91250 |
| 10/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/09/2019 | 4.25p | 4.49p | 4.25p | 4.25p | 420 |
| 04/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/09/2019 | 3.75p | 4.45p | 3.75p | 4.25p | 50000 |
| 30/08/2019 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 29/08/2019 | 4.25p | 4.25p | 4.00p | 4.00p | 24000 |
| 28/08/2019 | 4.50p | 4.50p | 4.00p | 4.25p | 90000 |
| 27/08/2019 | 5.00p | 5.00p | 4.10p | 4.50p | 29707 |
| 23/08/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 50000 |
| 22/08/2019 | 5.25p | 5.25p | 4.50p | 5.00p | 50000 |
| 21/08/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 1144 |
| 20/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/08/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 317 |
| 05/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/08/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 84 |
| 01/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/07/2019 | 5.25p | 5.25p | 4.52p | 5.25p | 22000 |
| 29/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/07/2019 | 5.25p | 5.40p | 5.25p | 5.25p | 14834 |
| 23/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/07/2019 | 6.00p | 6.50p | 4.63p | 5.25p | 220000 |
| 17/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 312500 |
| 11/07/2019 | 6.25p | 6.50p | 6.00p | 6.00p | 314038 |
| 10/07/2019 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 09/07/2019 | 6.50p | 6.50p | 5.50p | 6.25p | 50000 |
| 08/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/07/2019 | 6.50p | 6.75p | 6.50p | 6.50p | 267 |
| 03/07/2019 | 5.75p | 6.50p | 5.75p | 6.50p | 137758 |
| 02/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/07/2019 | 5.75p | 6.53p | 5.00p | 5.75p | 25989 |
| 28/06/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/06/2019 | 5.75p | 5.75p | 5.00p | 5.75p | 20000 |
| 26/06/2019 | 5.50p | 6.50p | 5.50p | 5.75p | 37958 |
| 25/06/2019 | 4.75p | 6.00p | 4.75p | 5.50p | 307461 |
| 24/06/2019 | 4.75p | 4.75p | 4.15p | 4.75p | 5500 |
| 21/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/06/2019 | 4.75p | 4.75p | 4.28p | 4.75p | 125000 |
| 13/06/2019 | 4.75p | 5.51p | 4.75p | 4.75p | 6000 |
| 12/06/2019 | 4.75p | 5.35p | 4.75p | 4.75p | 20000 |
| 11/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/06/2019 | 4.75p | 5.35p | 4.75p | 4.75p | 20000 |
| 07/06/2019 | 4.75p | 4.75p | 4.20p | 4.75p | 5000 |
| 06/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/06/2019 | 4.75p | 4.75p | 4.20p | 4.75p | 33166 |
| 04/06/2019 | 4.75p | 5.35p | 4.75p | 4.75p | 1869 |
| 03/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 31/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/05/2019 | 5.50p | 5.50p | 4.75p | 4.75p | 83000 |
| 29/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/05/2019 | 5.50p | 6.00p | 5.00p | 5.50p | 414000 |
*Close Price adjusted for both dividends and splits