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:
- Buy Keller Group (KLR) by Berenberg
- Buy National Grid (NG.) by Goldman Sachs
- Buy Inchcape (INCH) by Berenberg
- Sector Perform Keller Group (KLR) by RBC Capital
- Neutral Greatland Gold (GGP) by Citi
- Hold Beazley (BEZ) by Berenberg
- Hold Macfarlane Group (MACF) by Berenberg
- Sector Perform Beazley (BEZ) by RBC Capital
- Equal Weight Drax Group (DRX) by Morgan Stanley
- Equal Weight Centrica (CNA) by Morgan Stanley
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Overweight easyJet (EZJ) by Barclays
- Buy AJ Bell (AJB) by UBS
- Equal Weight Smith & Nephew (SN.) by Barclays
- Buy IG Group Holdings (IGG) by UBS
- Equal Weight Glanbia (CDI) (GLB) by Morgan Stanley
- Overweight National Grid (NG.) by Morgan Stanley
- Overweight Hikma Pharmaceuticals (HIK) by JP Morgan
- Buy London Stock Exchange Group (LSEG) by Jefferies
- Avoid Directa Plus (DCTA) by Steve Moore in ShareProphets
Conroy Gold & Natural Resources (CDI) (CGNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2019 | 5.10p | 5.10p | 4.70p | 5.10p | 54292 |
| 12/11/2019 | 5.10p | 5.35p | 4.71p | 5.10p | 5761 |
| 11/11/2019 | 4.65p | 5.10p | 4.53p | 5.10p | 265000 |
| 08/11/2019 | 4.65p | 4.73p | 4.50p | 4.65p | 10300 |
| 07/11/2019 | 4.65p | 4.73p | 4.50p | 4.65p | 1617 |
| 06/11/2019 | 4.75p | 4.77p | 4.51p | 4.65p | 39378 |
| 05/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/11/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 10 |
| 01/11/2019 | 4.98p | 4.98p | 4.70p | 4.75p | 21780 |
| 31/10/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 30/10/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 29/10/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 28/10/2019 | 4.98p | 4.98p | 4.70p | 4.98p | 5000 |
| 25/10/2019 | 4.98p | 4.98p | 4.61p | 4.98p | 35868 |
| 24/10/2019 | 5.20p | 5.20p | 4.70p | 4.98p | 25000 |
| 23/10/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 22/10/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 21/10/2019 | 5.50p | 5.50p | 5.05p | 5.20p | 68333 |
| 18/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/10/2019 | 5.75p | 6.00p | 5.25p | 5.50p | 60700 |
| 16/10/2019 | 5.75p | 5.75p | 5.30p | 5.75p | 20 |
| 15/10/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 3622 |
| 14/10/2019 | 5.75p | 6.13p | 5.30p | 5.75p | 2459 |
| 11/10/2019 | 6.00p | 6.05p | 5.07p | 5.75p | 57552 |
| 10/10/2019 | 6.00p | 6.00p | 5.70p | 6.00p | 34167 |
| 09/10/2019 | 6.00p | 6.20p | 6.00p | 6.00p | 79412 |
| 08/10/2019 | 6.00p | 6.25p | 5.50p | 6.00p | 99279 |
| 07/10/2019 | 6.00p | 6.00p | 5.61p | 6.00p | 92656 |
| 04/10/2019 | 6.40p | 6.40p | 5.25p | 6.00p | 262599 |
| 03/10/2019 | 5.35p | 7.75p | 5.30p | 6.40p | 913460 |
| 02/10/2019 | 5.20p | 5.50p | 4.80p | 5.35p | 766504 |
| 01/10/2019 | 5.20p | 5.30p | 5.00p | 5.20p | 60000 |
| 30/09/2019 | 5.20p | 5.20p | 5.00p | 5.20p | 138325 |
| 27/09/2019 | 4.15p | 5.40p | 4.15p | 5.20p | 542136 |
| 26/09/2019 | 4.10p | 4.20p | 4.00p | 4.15p | 934 |
| 25/09/2019 | 4.10p | 4.20p | 4.10p | 4.10p | 50000 |
| 24/09/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 162 |
| 23/09/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 20000 |
| 20/09/2019 | 4.68p | 4.68p | 4.00p | 4.10p | 65000 |
| 19/09/2019 | 4.83p | 4.83p | 4.01p | 4.35p | 45000 |
| 18/09/2019 | 4.70p | 4.70p | 4.50p | 4.70p | 5225 |
| 17/09/2019 | 4.70p | 4.75p | 4.50p | 4.70p | 10324 |
| 16/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 13/09/2019 | 4.70p | 4.75p | 4.70p | 4.70p | 7202 |
| 12/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 11/09/2019 | 4.70p | 4.80p | 4.50p | 4.70p | 39289 |
| 10/09/2019 | 4.70p | 4.70p | 4.50p | 4.70p | 1377 |
| 09/09/2019 | 4.83p | 4.83p | 4.50p | 4.70p | 4448 |
| 06/09/2019 | 4.70p | 4.70p | 4.50p | 4.70p | 605 |
| 05/09/2019 | 4.70p | 4.70p | 4.63p | 4.70p | 35331 |
| 04/09/2019 | 4.70p | 4.70p | 4.63p | 4.70p | 25000 |
| 03/09/2019 | 4.35p | 4.90p | 4.20p | 4.70p | 97941 |
| 02/09/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 30000 |
| 30/08/2019 | 4.35p | 4.40p | 4.20p | 4.35p | 11332 |
| 29/08/2019 | 4.35p | 4.35p | 4.21p | 4.35p | 8323 |
| 28/08/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 27/08/2019 | 4.35p | 4.48p | 4.21p | 4.35p | 11129 |
| 23/08/2019 | 4.35p | 4.48p | 4.35p | 4.35p | 10819 |
| 22/08/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 4802 |
| 21/08/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 31773 |
| 20/08/2019 | 4.35p | 4.35p | 4.21p | 4.35p | 12576 |
| 19/08/2019 | 4.55p | 4.55p | 4.21p | 4.35p | 117855 |
| 16/08/2019 | 4.65p | 4.65p | 4.50p | 4.55p | 25000 |
| 15/08/2019 | 4.75p | 4.80p | 4.50p | 4.65p | 37424 |
| 14/08/2019 | 5.15p | 6.00p | 4.50p | 4.70p | 1812565 |
| 13/08/2019 | 4.85p | 5.90p | 4.70p | 5.25p | 899396 |
| 12/08/2019 | 4.85p | 4.85p | 4.70p | 4.85p | 2000 |
| 09/08/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 08/08/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 07/08/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 10010 |
| 06/08/2019 | 4.85p | 4.85p | 4.60p | 4.85p | 29224 |
| 05/08/2019 | 4.80p | 4.90p | 4.80p | 4.85p | 50000 |
| 02/08/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 01/08/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 31/07/2019 | 4.80p | 4.85p | 4.60p | 4.80p | 15301 |
| 30/07/2019 | 4.80p | 4.80p | 4.60p | 4.80p | 43287 |
| 29/07/2019 | 4.80p | 4.92p | 4.65p | 4.80p | 22376 |
| 26/07/2019 | 4.75p | 4.95p | 4.60p | 4.80p | 100603 |
| 25/07/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/07/2019 | 4.75p | 4.75p | 4.61p | 4.75p | 47621 |
| 23/07/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/07/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 5000 |
| 19/07/2019 | 4.70p | 4.80p | 4.61p | 4.75p | 40400 |
| 18/07/2019 | 4.70p | 4.70p | 4.60p | 4.70p | 11549 |
| 17/07/2019 | 4.70p | 4.80p | 4.60p | 4.70p | 900 |
| 16/07/2019 | 5.13p | 5.13p | 4.60p | 4.70p | 161266 |
| 15/07/2019 | 5.65p | 5.65p | 5.13p | 5.13p | 46139 |
| 12/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 9000 |
| 11/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 100 |
| 10/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 275 |
| 09/07/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 08/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 153 |
| 05/07/2019 | 5.65p | 5.65p | 5.38p | 5.65p | 8364 |
| 04/07/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 16270 |
| 03/07/2019 | 5.90p | 5.90p | 5.40p | 5.65p | 149076 |
| 02/07/2019 | 5.65p | 5.75p | 5.35p | 5.65p | 26794 |
| 01/07/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 28/06/2019 | 5.65p | 5.65p | 5.35p | 5.65p | 250 |
| 27/06/2019 | 5.65p | 5.70p | 5.31p | 5.65p | 27822 |
| 26/06/2019 | 5.65p | 5.65p | 5.31p | 5.65p | 1647 |
| 25/06/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 13095 |
| 24/06/2019 | 5.65p | 5.74p | 5.31p | 5.65p | 1376 |
| 21/06/2019 | 5.65p | 5.75p | 5.30p | 5.65p | 9551 |
| 20/06/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 10050 |
| 19/06/2019 | 5.65p | 5.65p | 5.30p | 5.65p | 1437 |
| 18/06/2019 | 5.65p | 5.65p | 5.31p | 5.65p | 31 |
| 17/06/2019 | 5.63p | 5.90p | 5.31p | 5.65p | 68361 |
| 14/06/2019 | 5.38p | 6.00p | 5.30p | 5.63p | 109087 |
| 13/06/2019 | 5.38p | 5.48p | 5.25p | 5.38p | 23957 |
| 12/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 13918 |
| 11/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 309 |
| 10/06/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/06/2019 | 5.38p | 5.38p | 5.05p | 5.38p | 139287 |
| 06/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 605 |
| 05/06/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 7769 |
| 04/06/2019 | 5.38p | 5.40p | 5.38p | 5.38p | 10200 |
| 03/06/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/05/2019 | 5.38p | 5.50p | 5.19p | 5.38p | 17000 |
| 30/05/2019 | 6.00p | 6.00p | 5.38p | 5.38p | 41274 |
| 29/05/2019 | 6.25p | 6.25p | 5.25p | 5.63p | 132203 |
| 28/05/2019 | 6.05p | 6.05p | 5.60p | 6.05p | 67147 |
| 24/05/2019 | 6.13p | 6.13p | 5.60p | 6.05p | 10979 |
| 23/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/05/2019 | 6.13p | 6.20p | 5.75p | 6.13p | 1752 |
| 21/05/2019 | 6.13p | 6.13p | 6.10p | 6.13p | 8019 |
| 20/05/2019 | 6.13p | 6.20p | 5.85p | 6.13p | 10421 |
| 17/05/2019 | 6.13p | 6.13p | 6.10p | 6.13p | 5474 |
| 16/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 1122 |
| 10/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/05/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 505 |
| 08/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 22 |
| 03/05/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 27651 |
| 02/05/2019 | 6.13p | 6.18p | 6.13p | 6.13p | 3400 |
| 01/05/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/04/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 599 |
| 29/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 7279 |
| 26/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/04/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 50000 |
| 23/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/04/2019 | 6.13p | 7.00p | 5.75p | 6.13p | 104574 |
| 17/04/2019 | 6.13p | 6.13p | 5.80p | 6.13p | 33953 |
| 16/04/2019 | 6.13p | 6.13p | 5.80p | 6.13p | 41066 |
| 15/04/2019 | 6.13p | 6.30p | 6.13p | 6.13p | 14015 |
| 12/04/2019 | 6.13p | 6.30p | 5.85p | 6.13p | 23536 |
| 11/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/04/2019 | 7.25p | 7.75p | 5.80p | 6.13p | 466177 |
| 09/04/2019 | 6.13p | 8.50p | 6.13p | 7.25p | 428581 |
| 08/04/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/04/2019 | 6.13p | 6.25p | 5.81p | 6.13p | 280512 |
| 04/04/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 884 |
| 03/04/2019 | 6.13p | 6.13p | 5.60p | 6.13p | 21884 |
| 02/04/2019 | 6.70p | 6.70p | 6.00p | 6.13p | 21000 |
| 01/04/2019 | 6.70p | 7.00p | 6.40p | 6.70p | 25594 |
| 29/03/2019 | 6.70p | 6.75p | 6.44p | 6.70p | 15120 |
| 28/03/2019 | 6.90p | 6.90p | 6.70p | 6.70p | 8670 |
| 27/03/2019 | 7.25p | 7.25p | 6.81p | 6.90p | 10543 |
| 26/03/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/03/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 15000 |
| 22/03/2019 | 7.25p | 7.30p | 7.25p | 7.25p | 20416 |
| 21/03/2019 | 7.50p | 7.50p | 6.50p | 7.25p | 38235 |
| 20/03/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 96472 |
| 19/03/2019 | 7.13p | 7.50p | 7.00p | 7.25p | 114727 |
| 18/03/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/03/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/03/2019 | 7.13p | 7.13p | 7.02p | 7.13p | 150 |
| 13/03/2019 | 7.13p | 7.13p | 6.70p | 7.13p | 35734 |
| 12/03/2019 | 8.13p | 8.13p | 6.75p | 7.13p | 87408 |
| 11/03/2019 | 8.13p | 8.13p | 7.35p | 8.13p | 5138 |
| 08/03/2019 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 07/03/2019 | 8.25p | 8.25p | 8.03p | 8.25p | 5250 |
| 06/03/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 20000 |
| 05/03/2019 | 8.75p | 8.75p | 7.90p | 8.25p | 15406 |
| 04/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 1025 |
| 01/03/2019 | 8.75p | 8.75p | 8.00p | 8.75p | 63785 |
| 28/02/2019 | 8.88p | 8.88p | 8.02p | 8.75p | 63815 |
| 27/02/2019 | 8.88p | 9.00p | 8.88p | 8.88p | 4000 |
| 26/02/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/02/2019 | 9.13p | 9.13p | 8.50p | 8.88p | 41203 |
| 22/02/2019 | 9.13p | 9.13p | 8.50p | 9.13p | 35528 |
| 21/02/2019 | 9.25p | 9.34p | 8.55p | 9.13p | 55390 |
| 20/02/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 3100 |
| 19/02/2019 | 9.25p | 9.25p | 9.03p | 9.25p | 191 |
| 18/02/2019 | 9.25p | 9.35p | 9.03p | 9.25p | 5019 |
| 15/02/2019 | 9.25p | 9.25p | 8.55p | 9.25p | 16352 |
| 14/02/2019 | 9.63p | 9.63p | 9.05p | 9.25p | 27691 |
| 13/02/2019 | 9.63p | 9.63p | 9.52p | 9.63p | 20 |
| 12/02/2019 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 18579 |
| 08/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 4260 |
| 07/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 500 |
| 06/02/2019 | 9.63p | 9.63p | 9.52p | 9.63p | 203 |
| 05/02/2019 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 04/02/2019 | 9.63p | 9.63p | 9.50p | 9.63p | 667 |
| 01/02/2019 | 9.63p | 9.70p | 9.55p | 9.63p | 13585 |
| 31/01/2019 | 9.63p | 9.70p | 9.55p | 9.63p | 6324 |
*Close Price adjusted for both dividends and splits