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 Directa Plus (DCTA) by Steve Moore in ShareProphets
- Avoid MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Avoid Verici DX (VRCI) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Add Associated British Foods (ABF) by Andrew Mackie in The Motley Fool
- Watch Rightmove (RMV) by Jon Smith in The Motley Fool
- Buy Impax Asset Management Group (IPX) by Berenberg
- Hold Haleon (HLN) by Deutsche Bank
- Sell Schroders (SDR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold Haleon (HLN) by HSBC
- Equal Weight Hays (HAS) by Morgan Stanley
- Overweight Haleon (HLN) by Barclays
- Buy Haleon (HLN) by UBS
- Overweight Intermediate Capital Group (ICG) by JP Morgan
- Avoid Directa Plus (DCTA) by Steve Moore in ShareProphets
- Avoid MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Avoid Verici DX (VRCI) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Add Associated British Foods (ABF) by Andrew Mackie in The Motley Fool
- Watch Rightmove (RMV) by Jon Smith in The Motley Fool
- Buy Impax Asset Management Group (IPX) by Berenberg
- Hold Haleon (HLN) by Deutsche Bank
- Sell Schroders (SDR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold Haleon (HLN) by HSBC
- Equal Weight Hays (HAS) by Morgan Stanley
- Overweight Haleon (HLN) by Barclays
- Buy Haleon (HLN) by UBS
- Overweight Intermediate Capital Group (ICG) by JP Morgan
Shefa Gems Ltd (DI) (SEFA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/05/2019 | 5.25p | 6.00p | 5.25p | 6.00p | 110500 |
| 22/05/2019 | 5.25p | 5.75p | 4.56p | 5.25p | 81172 |
| 21/05/2019 | 5.00p | 5.71p | 4.55p | 5.25p | 100000 |
| 20/05/2019 | 4.50p | 5.52p | 4.50p | 5.00p | 55000 |
| 17/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2019 | 7.00p | 7.00p | 4.50p | 4.50p | 39900 |
| 10/05/2019 | 5.50p | 7.50p | 5.50p | 7.00p | 168766 |
| 09/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/04/2019 | 5.50p | 52.50p | 5.50p | 5.50p | 0 |
| 18/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/04/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 03/04/2019 | 5.25p | 6.00p | 5.25p | 5.50p | 3950 |
| 02/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/03/2019 | 5.25p | 5.49p | 5.25p | 5.25p | 3600 |
| 21/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/03/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 36180 |
| 15/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/03/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 9990 |
| 13/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/03/2019 | 5.75p | 5.90p | 5.75p | 5.75p | 10000 |
| 11/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 25700 |
| 28/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 990 |
| 19/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/02/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 6370 |
| 31/01/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 7690 |
| 30/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/01/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 10000 |
| 25/01/2019 | 6.00p | 6.50p | 6.00p | 6.50p | 10000 |
| 24/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2019 | 6.00p | 6.45p | 6.00p | 6.00p | 1000 |
| 17/01/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 5000 |
| 16/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/01/2019 | 5.75p | 6.00p | 5.75p | 6.00p | 18510 |
| 11/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/12/2018 | 6.00p | 6.00p | 5.30p | 5.75p | 37500 |
| 17/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits