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 Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Hold BP (BP.) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Severn Trent (SVT) by Jefferies
- Buy Coats Group (COA) by Jefferies
- Underperform Energean (ENOG) by Jefferies
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sabre Insurance Group (SBRE) by Jefferies
- Buy Smith & Nephew (SN.) by Jefferies
- Buy Mitchells & Butlers (MAB) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Buy Scottish Mortgage Inv Trust (SMT) by Jefferies
- Outperform Experian (EXPN) by RBC Capital
- Buy SSP Group (SSPG) by Berenberg
- Buy LondonMetric Property (LMP) by Berenberg
- Hold Great Portland Estates (GPE) by Berenberg
- Buy Marks & Spencer Group (MKS) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Sabre Insurance Group (SBRE) by Berenberg
Corcel (CRCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/06/2022 | 1.18p | 1.25p | 1.15p | 1.18p | 1526294 |
| 10/06/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 273104 |
| 09/06/2022 | 1.20p | 1.22p | 1.20p | 1.20p | 673247 |
| 08/06/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 378949 |
| 07/06/2022 | 1.30p | 1.32p | 1.16p | 1.23p | 1027885 |
| 06/06/2022 | 1.25p | 1.30p | 1.15p | 1.23p | 309777 |
| 03/06/2022 | 1.25p | 1.25p | 1.16p | 1.25p | 560786 |
| 02/06/2022 | 1.25p | 1.25p | 1.16p | 1.25p | 560786 |
| 01/06/2022 | 1.25p | 1.25p | 1.16p | 1.25p | 560786 |
| 31/05/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 8538076 |
| 30/05/2022 | 1.25p | 1.29p | 1.20p | 1.25p | 478186 |
| 27/05/2022 | 1.28p | 1.30p | 1.20p | 1.25p | 535301 |
| 26/05/2022 | 1.33p | 1.33p | 1.25p | 1.28p | 276083 |
| 25/05/2022 | 1.35p | 1.40p | 1.25p | 1.33p | 258372 |
| 24/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 305921 |
| 23/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 1117 |
| 20/05/2022 | 1.35p | 1.38p | 1.32p | 1.35p | 235877 |
| 19/05/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 209572 |
| 18/05/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 976182 |
| 17/05/2022 | 1.30p | 1.40p | 1.30p | 1.40p | 1347209 |
| 16/05/2022 | 1.25p | 1.26p | 1.17p | 1.23p | 485570 |
| 13/05/2022 | 1.25p | 1.30p | 1.15p | 1.25p | 243703 |
| 12/05/2022 | 1.30p | 1.30p | 1.21p | 1.25p | 939611 |
| 11/05/2022 | 1.28p | 1.35p | 1.24p | 1.24p | 686829 |
| 10/05/2022 | 1.33p | 1.35p | 1.25p | 1.28p | 586900 |
| 09/05/2022 | 1.43p | 1.55p | 1.30p | 1.33p | 1192592 |
| 06/05/2022 | 1.43p | 1.43p | 1.35p | 1.43p | 153406 |
| 05/05/2022 | 1.43p | 1.50p | 1.40p | 1.43p | 326000 |
| 04/05/2022 | 1.45p | 1.45p | 1.35p | 1.43p | 324528 |
| 03/05/2022 | 1.45p | 1.45p | 1.35p | 1.45p | 90077 |
| 02/05/2022 | 1.45p | 1.50p | 1.35p | 1.45p | 1593419 |
| 29/04/2022 | 1.45p | 1.50p | 1.35p | 1.45p | 1593419 |
| 28/04/2022 | 1.43p | 1.55p | 1.40p | 1.45p | 10336360 |
| 27/04/2022 | 1.35p | 1.39p | 1.32p | 1.35p | 454167 |
| 26/04/2022 | 1.35p | 1.40p | 1.32p | 1.35p | 203500 |
| 25/04/2022 | 1.43p | 1.50p | 1.30p | 1.35p | 2666512 |
| 22/04/2022 | 1.43p | 1.50p | 1.40p | 1.43p | 599308 |
| 21/04/2022 | 1.43p | 1.50p | 1.37p | 1.43p | 73316 |
| 20/04/2022 | 1.43p | 1.47p | 1.36p | 1.43p | 1376526 |
| 19/04/2022 | 1.48p | 1.53p | 1.35p | 1.43p | 1042797 |
| 18/04/2022 | 1.43p | 1.55p | 1.35p | 1.48p | 3719036 |
| 15/04/2022 | 1.43p | 1.55p | 1.35p | 1.48p | 3719036 |
| 14/04/2022 | 1.43p | 1.55p | 1.35p | 1.48p | 3719036 |
| 13/04/2022 | 1.43p | 1.48p | 1.35p | 1.43p | 971450 |
| 12/04/2022 | 1.43p | 1.50p | 1.36p | 1.43p | 217148 |
| 11/04/2022 | 1.45p | 1.50p | 1.41p | 1.43p | 249589 |
| 08/04/2022 | 1.45p | 1.48p | 1.40p | 1.45p | 487186 |
| 07/04/2022 | 1.48p | 1.50p | 1.40p | 1.45p | 397295 |
| 06/04/2022 | 1.48p | 1.49p | 1.45p | 1.48p | 386262 |
| 05/04/2022 | 1.53p | 1.60p | 1.45p | 1.48p | 1136230 |
| 04/04/2022 | 1.50p | 1.60p | 1.45p | 1.53p | 1419859 |
| 01/04/2022 | 1.45p | 1.60p | 1.40p | 1.50p | 1906229 |
| 31/03/2022 | 1.38p | 1.48p | 1.30p | 1.45p | 37476400 |
| 30/03/2022 | 1.45p | 1.45p | 1.35p | 1.38p | 576113 |
| 29/03/2022 | 1.48p | 1.50p | 1.40p | 1.45p | 1764701 |
| 28/03/2022 | 1.45p | 1.55p | 1.40p | 1.48p | 519941 |
| 25/03/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1115005 |
| 24/03/2022 | 1.45p | 1.47p | 1.40p | 1.45p | 1138556 |
| 23/03/2022 | 1.48p | 1.51p | 1.40p | 1.45p | 881545 |
| 22/03/2022 | 1.40p | 1.55p | 1.35p | 1.48p | 4903080 |
| 21/03/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 2123590 |
| 18/03/2022 | 1.45p | 1.45p | 1.35p | 1.40p | 3651032 |
| 17/03/2022 | 1.48p | 1.50p | 1.37p | 1.45p | 5326888 |
| 16/03/2022 | 1.63p | 1.63p | 1.40p | 1.48p | 10708052 |
| 15/03/2022 | 1.63p | 1.70p | 1.50p | 1.60p | 1281768 |
| 14/03/2022 | 1.58p | 1.70p | 1.56p | 1.63p | 1972306 |
| 11/03/2022 | 1.55p | 1.70p | 1.50p | 1.58p | 4072122 |
| 10/03/2022 | 1.55p | 1.70p | 1.50p | 1.55p | 3231339 |
| 09/03/2022 | 1.45p | 1.60p | 1.40p | 1.49p | 2643405 |
| 08/03/2022 | 1.33p | 1.55p | 1.25p | 1.40p | 1903442 |
| 07/03/2022 | 1.35p | 1.40p | 1.33p | 1.33p | 217672 |
| 04/03/2022 | 1.35p | 1.40p | 1.25p | 1.35p | 553785 |
| 03/03/2022 | 1.35p | 1.45p | 1.26p | 1.35p | 758107 |
| 02/03/2022 | 1.28p | 1.30p | 1.25p | 1.28p | 1877663 |
| 01/03/2022 | 1.35p | 1.40p | 1.25p | 1.28p | 6213337 |
| 28/02/2022 | 1.40p | 1.41p | 1.30p | 1.41p | 488812 |
| 25/02/2022 | 1.40p | 1.44p | 1.28p | 1.35p | 1352260 |
| 24/02/2022 | 1.23p | 1.60p | 1.14p | 1.40p | 17533400 |
| 23/02/2022 | 1.18p | 1.24p | 1.15p | 1.23p | 2783724 |
| 22/02/2022 | 1.25p | 1.25p | 1.10p | 1.18p | 6950584 |
| 21/02/2022 | 1.38p | 1.45p | 1.20p | 1.23p | 6205374 |
| 18/02/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 122876 |
| 17/02/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 36269 |
| 16/02/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 182505 |
| 15/02/2022 | 1.38p | 1.43p | 1.30p | 1.38p | 35079 |
| 14/02/2022 | 1.38p | 1.45p | 1.38p | 1.38p | 25553 |
| 11/02/2022 | 1.30p | 1.43p | 1.25p | 1.38p | 901684 |
| 10/02/2022 | 1.33p | 1.40p | 1.20p | 1.30p | 955918 |
| 09/02/2022 | 1.33p | 1.40p | 1.27p | 1.33p | 1329544 |
| 08/02/2022 | 1.33p | 1.35p | 1.26p | 1.33p | 790768 |
| 07/02/2022 | 1.33p | 1.40p | 1.20p | 1.33p | 1377898 |
| 04/02/2022 | 1.35p | 1.55p | 1.30p | 1.33p | 3803736 |
| 03/02/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 308720 |
| 02/02/2022 | 1.40p | 1.50p | 1.30p | 1.38p | 3232297 |
| 01/02/2022 | 1.55p | 1.60p | 1.40p | 1.43p | 8011873 |
| 31/01/2022 | 1.63p | 1.70p | 1.50p | 1.55p | 856664 |
| 28/01/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 294141 |
| 27/01/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 153357 |
| 26/01/2022 | 1.55p | 1.70p | 1.50p | 1.63p | 3110396 |
| 25/01/2022 | 1.63p | 1.70p | 1.50p | 1.55p | 1715276 |
| 24/01/2022 | 1.83p | 1.90p | 1.51p | 1.63p | 7768603 |
| 21/01/2022 | 1.83p | 1.90p | 1.78p | 1.83p | 841552 |
| 20/01/2022 | 2.00p | 2.00p | 1.77p | 1.83p | 2480534 |
| 19/01/2022 | 1.93p | 2.04p | 1.60p | 1.85p | 7822203 |
| 18/01/2022 | 2.03p | 2.10p | 1.80p | 1.93p | 15847991 |
| 17/01/2022 | 1.88p | 2.20p | 1.85p | 2.00p | 7499586 |
| 14/01/2022 | 1.90p | 1.95p | 1.75p | 1.90p | 5928764 |
| 13/01/2022 | 1.65p | 2.04p | 1.56p | 1.80p | 10424139 |
| 12/01/2022 | 1.60p | 1.70p | 1.51p | 1.60p | 1118715 |
| 10/01/2022 | 1.60p | 1.90p | 1.45p | 1.60p | 13614159 |
| 07/01/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 295000 |
| 06/01/2022 | 1.53p | 1.60p | 1.42p | 1.45p | 1053222 |
| 05/01/2022 | 1.48p | 1.60p | 1.40p | 1.52p | 3980047 |
| 04/01/2022 | 1.50p | 1.55p | 1.37p | 1.48p | 524691 |
| 31/12/2021 | 1.35p | 1.55p | 1.35p | 1.50p | 909650 |
| 30/12/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 339908 |
| 29/12/2021 | 1.20p | 1.40p | 1.17p | 1.35p | 2252349 |
| 24/12/2021 | 1.15p | 1.25p | 1.09p | 1.18p | 531085 |
| 23/12/2021 | 1.15p | 1.18p | 1.15p | 1.15p | 500000 |
| 22/12/2021 | 1.13p | 1.20p | 1.02p | 1.15p | 2112336 |
| 21/12/2021 | 1.13p | 1.17p | 1.05p | 1.13p | 1176419 |
| 20/12/2021 | 1.15p | 1.20p | 1.05p | 1.13p | 10372193 |
| 17/12/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 935674 |
| 16/12/2021 | 1.18p | 1.20p | 1.10p | 1.15p | 113201 |
| 15/12/2021 | 1.18p | 1.18p | 1.11p | 1.18p | 19990 |
| 14/12/2021 | 1.20p | 1.27p | 1.10p | 1.18p | 446398 |
| 13/12/2021 | 1.15p | 1.20p | 1.15p | 1.15p | 456215 |
| 10/12/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 77939 |
| 09/12/2021 | 1.15p | 1.15p | 1.12p | 1.15p | 200019 |
| 08/12/2021 | 1.13p | 1.20p | 1.13p | 1.15p | 764609 |
| 07/12/2021 | 1.15p | 1.15p | 1.10p | 1.13p | 2065536 |
| 06/12/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 768123 |
| 03/12/2021 | 1.35p | 1.40p | 1.10p | 1.13p | 3710770 |
| 02/12/2021 | 1.15p | 1.42p | 1.15p | 1.35p | 3351858 |
| 01/12/2021 | 1.13p | 1.19p | 1.00p | 1.10p | 5478474 |
| 30/11/2021 | 1.18p | 1.20p | 1.05p | 1.13p | 1336178 |
| 29/11/2021 | 1.25p | 1.30p | 1.15p | 1.18p | 971999 |
| 26/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 305193 |
| 25/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 25750836 |
| 24/11/2021 | 1.25p | 1.25p | 1.21p | 1.25p | 346398 |
| 23/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 1463331 |
| 22/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 1333567 |
| 19/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 515955 |
| 18/11/2021 | 1.25p | 1.30p | 1.21p | 1.25p | 1373062 |
| 17/11/2021 | 1.25p | 1.25p | 1.20p | 1.22p | 645992 |
| 16/11/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 54219 |
| 15/11/2021 | 1.28p | 1.30p | 1.21p | 1.24p | 593571 |
| 12/11/2021 | 1.33p | 1.33p | 1.23p | 1.28p | 596376 |
| 11/11/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 176530 |
| 10/11/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 143652 |
| 09/11/2021 | 1.33p | 1.37p | 1.27p | 1.33p | 353327 |
| 08/11/2021 | 1.38p | 1.40p | 1.27p | 1.34p | 2941226 |
| 05/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 505951 |
| 04/11/2021 | 1.38p | 1.40p | 1.35p | 1.35p | 141433 |
| 03/11/2021 | 1.40p | 1.42p | 1.35p | 1.38p | 1049817 |
| 02/11/2021 | 1.40p | 1.44p | 1.32p | 1.40p | 4714945 |
| 01/11/2021 | 1.43p | 1.45p | 1.31p | 1.40p | 5142911 |
| 29/10/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 853962 |
| 28/10/2021 | 1.48p | 1.50p | 1.40p | 1.43p | 804687 |
| 27/10/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 697647 |
| 26/10/2021 | 1.43p | 1.50p | 1.40p | 1.48p | 2342173 |
| 25/10/2021 | 1.45p | 1.49p | 1.40p | 1.43p | 1852893 |
| 22/10/2021 | 1.50p | 1.53p | 1.40p | 1.45p | 1425668 |
| 21/10/2021 | 1.55p | 1.60p | 1.45p | 1.50p | 1309059 |
| 20/10/2021 | 1.48p | 1.65p | 1.45p | 1.55p | 2467203 |
| 19/10/2021 | 1.58p | 1.65p | 1.43p | 1.48p | 952772 |
| 18/10/2021 | 1.55p | 1.65p | 1.45p | 1.58p | 1486333 |
| 15/10/2021 | 1.50p | 1.51p | 1.42p | 1.50p | 988446 |
| 14/10/2021 | 1.40p | 1.59p | 1.38p | 1.50p | 5837427 |
| 13/10/2021 | 1.40p | 1.43p | 1.37p | 1.40p | 400063 |
| 12/10/2021 | 1.40p | 1.50p | 1.30p | 1.45p | 1192339 |
| 11/10/2021 | 1.45p | 1.50p | 1.31p | 1.45p | 2314212 |
| 08/10/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 4402958 |
| 07/10/2021 | 1.48p | 1.50p | 1.40p | 1.45p | 475912 |
| 06/10/2021 | 1.45p | 1.50p | 1.35p | 1.48p | 1257799 |
| 05/10/2021 | 1.45p | 1.55p | 1.40p | 1.45p | 3690442 |
| 04/10/2021 | 1.43p | 1.55p | 1.35p | 1.53p | 6264533 |
| 01/10/2021 | 1.45p | 1.50p | 1.40p | 1.43p | 723058 |
| 30/09/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 363737 |
| 29/09/2021 | 1.50p | 1.50p | 1.40p | 1.43p | 3068438 |
| 28/09/2021 | 1.43p | 1.55p | 1.40p | 1.50p | 1971354 |
| 27/09/2021 | 1.53p | 1.59p | 1.45p | 1.50p | 345200 |
| 24/09/2021 | 1.43p | 1.60p | 1.43p | 1.54p | 3303204 |
| 23/09/2021 | 1.43p | 1.45p | 1.40p | 1.45p | 129419 |
| 22/09/2021 | 1.45p | 1.50p | 1.34p | 1.43p | 3847494 |
| 21/09/2021 | 1.58p | 1.60p | 1.45p | 1.48p | 2599525 |
| 20/09/2021 | 1.63p | 1.69p | 1.55p | 1.58p | 540741 |
| 17/09/2021 | 1.63p | 1.70p | 1.55p | 1.63p | 2061419 |
| 16/09/2021 | 1.50p | 1.70p | 1.45p | 1.65p | 11133077 |
| 15/09/2021 | 1.50p | 1.55p | 1.45p | 1.48p | 925854 |
| 14/09/2021 | 1.50p | 1.55p | 1.46p | 1.50p | 155659 |
| 13/09/2021 | 1.53p | 1.60p | 1.48p | 1.53p | 980651 |
| 10/09/2021 | 1.58p | 1.65p | 1.46p | 1.53p | 4517626 |
| 09/09/2021 | 1.45p | 1.65p | 1.41p | 1.58p | 5441340 |
| 08/09/2021 | 1.43p | 1.50p | 1.35p | 1.45p | 1551205 |
| 07/09/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 105454 |
| 06/09/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 462666 |
| 03/09/2021 | 1.50p | 1.55p | 1.40p | 1.43p | 3515390 |
| 02/09/2021 | 1.58p | 1.60p | 1.40p | 1.45p | 4686870 |
| 01/09/2021 | 1.55p | 1.60p | 1.50p | 1.58p | 2087254 |
*Close Price adjusted for both dividends and splits