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 Various Eateries (VARE) by Steve Moore in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Vistry Group (VTY) by Jefferies
- Buy Taylor Wimpey (TW.) by Jefferies
- Buy Zegona Communications (ZEG) by Berenberg
- Buy Serco Group (SRP) by Berenberg
- Buy Coats Group (COA) by Berenberg
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by Barclays
- Buy Vanquis Banking Group 20 (VANQ) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2023 | 4.25p | 4.30p | 4.20p | 4.25p | 36331 |
| 11/01/2023 | 4.20p | 4.30p | 4.10p | 4.25p | 12681 |
| 10/01/2023 | 4.20p | 4.30p | 4.16p | 4.20p | 784 |
| 09/01/2023 | 4.28p | 4.30p | 4.20p | 4.20p | 230359 |
| 06/01/2023 | 4.30p | 4.37p | 4.20p | 4.25p | 555899 |
| 05/01/2023 | 4.40p | 4.40p | 4.25p | 4.25p | 397675 |
| 04/01/2023 | 4.35p | 4.50p | 4.30p | 4.40p | 97855 |
| 03/01/2023 | 4.23p | 4.40p | 4.20p | 4.35p | 181978 |
| 30/12/2022 | 4.18p | 4.30p | 4.10p | 4.23p | 30216 |
| 29/12/2022 | 4.20p | 4.30p | 4.10p | 4.18p | 224883 |
| 28/12/2022 | 4.15p | 4.30p | 4.10p | 4.20p | 330931 |
| 23/12/2022 | 3.60p | 4.30p | 3.60p | 4.15p | 3116107 |
| 22/12/2022 | 3.60p | 3.70p | 3.60p | 3.60p | 4054 |
| 21/12/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 47048 |
| 20/12/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 109968 |
| 19/12/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 66862 |
| 16/12/2022 | 3.60p | 3.67p | 3.50p | 3.60p | 158546 |
| 15/12/2022 | 3.90p | 3.90p | 3.50p | 3.60p | 1125473 |
| 14/12/2022 | 3.90p | 3.90p | 3.80p | 3.90p | 172279 |
| 13/12/2022 | 3.90p | 4.00p | 3.80p | 3.90p | 43920 |
| 12/12/2022 | 3.85p | 3.90p | 3.72p | 3.90p | 396210 |
| 09/12/2022 | 4.00p | 4.04p | 3.68p | 3.85p | 423565 |
| 08/12/2022 | 4.10p | 4.13p | 3.90p | 4.00p | 499427 |
| 07/12/2022 | 4.20p | 4.22p | 4.01p | 4.10p | 40228 |
| 06/12/2022 | 4.20p | 4.23p | 4.20p | 4.20p | 5118 |
| 05/12/2022 | 4.20p | 4.30p | 4.10p | 4.10p | 22490 |
| 02/12/2022 | 4.25p | 4.30p | 4.10p | 4.20p | 70232 |
| 01/12/2022 | 4.25p | 4.30p | 4.20p | 4.25p | 50932 |
| 30/11/2022 | 4.40p | 4.50p | 4.20p | 4.25p | 113171 |
| 29/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 36453 |
| 28/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 60096 |
| 25/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 286382 |
| 24/11/2022 | 4.60p | 4.60p | 4.40p | 4.40p | 168740 |
| 23/11/2022 | 4.60p | 4.80p | 4.45p | 4.60p | 48365 |
| 22/11/2022 | 4.55p | 4.69p | 4.55p | 4.60p | 101067 |
| 21/11/2022 | 4.30p | 4.70p | 4.20p | 4.55p | 1438424 |
| 18/11/2022 | 4.25p | 4.25p | 4.10p | 4.25p | 16724 |
| 17/11/2022 | 4.25p | 4.40p | 4.10p | 4.25p | 50112 |
| 16/11/2022 | 4.20p | 4.25p | 4.10p | 4.25p | 273290 |
| 15/11/2022 | 4.33p | 4.37p | 4.10p | 4.15p | 625000 |
| 14/11/2022 | 4.33p | 4.39p | 4.20p | 4.33p | 365 |
| 11/11/2022 | 4.38p | 4.45p | 4.20p | 4.20p | 344227 |
| 10/11/2022 | 4.38p | 4.40p | 4.30p | 4.38p | 53332 |
| 09/11/2022 | 4.35p | 4.60p | 4.30p | 4.38p | 87640 |
| 08/11/2022 | 4.28p | 4.50p | 4.28p | 4.50p | 57669 |
| 07/11/2022 | 4.15p | 4.30p | 4.15p | 4.30p | 122802 |
| 04/11/2022 | 4.20p | 4.26p | 4.10p | 4.20p | 42855 |
| 03/11/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 213716 |
| 02/11/2022 | 4.25p | 4.29p | 4.02p | 4.29p | 138201 |
| 01/11/2022 | 4.25p | 4.28p | 4.20p | 4.25p | 83273 |
| 31/10/2022 | 4.70p | 4.90p | 4.20p | 4.25p | 363562 |
| 28/10/2022 | 4.70p | 4.70p | 4.50p | 4.70p | 824 |
| 27/10/2022 | 4.70p | 4.90p | 4.50p | 4.70p | 12491 |
| 26/10/2022 | 4.70p | 4.70p | 4.48p | 4.70p | 85000 |
| 25/10/2022 | 4.70p | 4.70p | 4.50p | 4.60p | 116557 |
| 24/10/2022 | 4.70p | 4.90p | 4.25p | 4.70p | 39364 |
| 21/10/2022 | 4.70p | 4.90p | 4.50p | 4.70p | 30688 |
| 20/10/2022 | 4.70p | 4.70p | 4.56p | 4.70p | 5914 |
| 19/10/2022 | 4.70p | 4.70p | 4.50p | 4.70p | 70100 |
| 18/10/2022 | 4.70p | 4.70p | 4.50p | 4.70p | 12150 |
| 17/10/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 43467 |
| 14/10/2022 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 13/10/2022 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 12/10/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 8488 |
| 11/10/2022 | 4.60p | 4.63p | 4.60p | 4.60p | 713 |
| 10/10/2022 | 4.60p | 4.62p | 4.50p | 4.60p | 36727 |
| 07/10/2022 | 4.70p | 4.90p | 4.50p | 4.60p | 103352 |
| 06/10/2022 | 4.70p | 4.90p | 4.50p | 4.70p | 832 |
| 05/10/2022 | 4.70p | 4.75p | 4.70p | 4.70p | 17000 |
| 04/10/2022 | 4.75p | 4.90p | 4.50p | 4.70p | 91255 |
| 03/10/2022 | 4.75p | 4.90p | 4.60p | 4.75p | 1327 |
| 30/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 11278 |
| 29/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 13568 |
| 28/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 5000 |
| 27/09/2022 | 4.80p | 4.80p | 4.60p | 4.75p | 64222 |
| 26/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 67923 |
| 23/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 26847 |
| 22/09/2022 | 4.80p | 4.80p | 4.71p | 4.80p | 30000 |
| 21/09/2022 | 4.80p | 4.80p | 4.79p | 4.80p | 124631 |
| 20/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 87655 |
| 19/09/2022 | 4.80p | 4.83p | 4.70p | 4.80p | 54062 |
| 16/09/2022 | 4.80p | 4.83p | 4.70p | 4.80p | 54062 |
| 15/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 606 |
| 14/09/2022 | 4.80p | 4.83p | 4.80p | 4.80p | 4142 |
| 13/09/2022 | 4.80p | 4.80p | 4.72p | 4.80p | 11265 |
| 12/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 193668 |
| 09/09/2022 | 4.60p | 4.85p | 4.60p | 4.80p | 378332 |
| 08/09/2022 | 4.55p | 4.68p | 4.50p | 4.67p | 360920 |
| 07/09/2022 | 4.55p | 4.70p | 4.40p | 4.55p | 129375 |
| 06/09/2022 | 4.55p | 4.70p | 4.40p | 4.55p | 30243 |
| 05/09/2022 | 4.25p | 4.65p | 4.25p | 4.55p | 387752 |
| 02/09/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 6126 |
| 01/09/2022 | 4.25p | 4.37p | 4.03p | 4.25p | 199181 |
| 31/08/2022 | 4.35p | 4.40p | 4.00p | 4.25p | 281099 |
| 30/08/2022 | 4.35p | 4.45p | 4.22p | 4.35p | 136625 |
| 29/08/2022 | 4.35p | 4.45p | 4.33p | 4.35p | 301418 |
| 26/08/2022 | 4.35p | 4.45p | 4.33p | 4.35p | 301418 |
| 25/08/2022 | 4.50p | 4.50p | 4.21p | 4.35p | 603558 |
| 24/08/2022 | 4.55p | 4.60p | 4.40p | 4.50p | 185435 |
| 23/08/2022 | 4.85p | 4.85p | 4.45p | 4.55p | 368197 |
| 22/08/2022 | 4.85p | 5.00p | 4.63p | 4.85p | 85951 |
| 19/08/2022 | 4.85p | 5.10p | 4.73p | 4.85p | 106988 |
| 18/08/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 28209 |
| 17/08/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 122935 |
| 16/08/2022 | 4.85p | 4.87p | 4.70p | 4.85p | 24146 |
| 15/08/2022 | 4.85p | 4.90p | 4.73p | 4.90p | 19559 |
| 12/08/2022 | 4.85p | 5.00p | 4.85p | 4.85p | 52707 |
| 11/08/2022 | 4.80p | 5.00p | 4.80p | 4.85p | 36463 |
| 10/08/2022 | 4.80p | 4.90p | 4.71p | 4.80p | 18882 |
| 09/08/2022 | 4.90p | 4.91p | 4.80p | 4.80p | 172665 |
| 08/08/2022 | 4.90p | 5.00p | 4.83p | 4.90p | 51683 |
| 05/08/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 82232 |
| 04/08/2022 | 5.05p | 5.20p | 4.90p | 5.05p | 194329 |
| 03/08/2022 | 4.65p | 5.20p | 4.65p | 5.04p | 1326224 |
| 02/08/2022 | 4.90p | 5.00p | 4.41p | 4.41p | 494284 |
| 01/08/2022 | 4.90p | 4.93p | 4.65p | 4.90p | 322571 |
| 29/07/2022 | 5.05p | 5.05p | 4.98p | 5.00p | 19224 |
| 28/07/2022 | 5.05p | 5.05p | 4.92p | 5.05p | 152320 |
| 27/07/2022 | 5.00p | 5.00p | 4.80p | 4.80p | 151989 |
| 26/07/2022 | 5.20p | 5.20p | 4.90p | 5.05p | 160563 |
| 25/07/2022 | 5.15p | 5.30p | 5.10p | 5.20p | 260953 |
| 22/07/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 4171051 |
| 21/07/2022 | 5.40p | 5.50p | 4.85p | 5.15p | 578068 |
| 20/07/2022 | 5.70p | 5.70p | 5.30p | 5.30p | 147803 |
| 19/07/2022 | 5.75p | 6.00p | 5.30p | 5.70p | 426490 |
| 18/07/2022 | 5.60p | 5.60p | 5.50p | 5.60p | 38944 |
| 15/07/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 10056 |
| 14/07/2022 | 5.80p | 5.80p | 5.50p | 5.60p | 437391 |
| 13/07/2022 | 5.80p | 5.80p | 5.60p | 5.80p | 7867 |
| 12/07/2022 | 5.80p | 5.80p | 5.60p | 5.80p | 7740 |
| 11/07/2022 | 5.85p | 5.85p | 5.60p | 5.80p | 123316 |
| 08/07/2022 | 5.90p | 6.00p | 5.80p | 5.85p | 153977 |
| 07/07/2022 | 6.00p | 6.10p | 5.80p | 5.90p | 197055 |
| 06/07/2022 | 6.15p | 6.15p | 6.00p | 6.15p | 147948 |
| 05/07/2022 | 6.10p | 6.16p | 6.00p | 6.10p | 293052 |
| 04/07/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 40924 |
| 01/07/2022 | 6.10p | 6.15p | 6.00p | 6.10p | 320334 |
| 30/06/2022 | 6.40p | 6.40p | 6.10p | 6.10p | 166076 |
| 29/06/2022 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 28/06/2022 | 6.40p | 6.43p | 6.30p | 6.40p | 80238 |
| 27/06/2022 | 6.40p | 6.45p | 6.30p | 6.40p | 25001 |
| 24/06/2022 | 6.35p | 6.35p | 6.30p | 6.35p | 250178 |
| 23/06/2022 | 6.35p | 6.35p | 6.30p | 6.35p | 233783 |
| 22/06/2022 | 6.55p | 6.55p | 6.35p | 6.35p | 123770 |
| 21/06/2022 | 6.65p | 6.65p | 6.40p | 6.55p | 278655 |
| 20/06/2022 | 6.70p | 6.88p | 6.50p | 6.65p | 103970 |
| 17/06/2022 | 6.80p | 6.80p | 6.61p | 6.70p | 268207 |
| 16/06/2022 | 6.90p | 6.90p | 6.70p | 6.80p | 154789 |
| 15/06/2022 | 6.90p | 6.90p | 6.72p | 6.90p | 5300 |
| 14/06/2022 | 6.90p | 6.93p | 6.90p | 6.90p | 8928 |
| 13/06/2022 | 7.15p | 7.30p | 6.80p | 6.90p | 165062 |
| 10/06/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 19195 |
| 09/06/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 55 |
| 08/06/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 52163 |
| 07/06/2022 | 7.30p | 7.30p | 7.00p | 7.15p | 43685 |
| 06/06/2022 | 7.30p | 7.30p | 7.10p | 7.30p | 165086 |
| 03/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 02/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 01/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 31/05/2022 | 7.30p | 7.33p | 7.25p | 7.30p | 30071 |
| 30/05/2022 | 7.30p | 7.38p | 7.25p | 7.30p | 254013 |
| 27/05/2022 | 7.20p | 7.20p | 7.16p | 7.20p | 128169 |
| 26/05/2022 | 7.20p | 7.20p | 7.00p | 7.00p | 367066 |
| 25/05/2022 | 7.20p | 7.20p | 7.10p | 7.20p | 210000 |
| 24/05/2022 | 7.25p | 7.25p | 7.03p | 7.20p | 554974 |
| 23/05/2022 | 7.25p | 7.25p | 7.10p | 7.25p | 184530 |
| 20/05/2022 | 7.20p | 7.25p | 7.05p | 7.25p | 569906 |
| 19/05/2022 | 7.25p | 7.25p | 7.10p | 7.20p | 242938 |
| 18/05/2022 | 7.25p | 7.40p | 7.10p | 7.25p | 695583 |
| 17/05/2022 | 7.15p | 7.34p | 7.03p | 7.34p | 398317 |
| 16/05/2022 | 7.05p | 7.30p | 7.01p | 7.20p | 84420 |
| 13/05/2022 | 7.00p | 7.10p | 6.89p | 7.05p | 598549 |
| 12/05/2022 | 7.00p | 7.13p | 6.95p | 7.00p | 387154 |
| 11/05/2022 | 7.00p | 7.00p | 6.98p | 7.00p | 162265 |
| 10/05/2022 | 7.05p | 7.20p | 6.70p | 7.00p | 896732 |
| 09/05/2022 | 7.50p | 7.58p | 6.80p | 7.20p | 752719 |
| 06/05/2022 | 7.40p | 7.40p | 7.20p | 7.25p | 203750 |
| 05/05/2022 | 7.30p | 7.40p | 7.20p | 7.40p | 826207 |
| 04/05/2022 | 7.30p | 7.38p | 7.20p | 7.30p | 422113 |
| 03/05/2022 | 7.35p | 7.38p | 7.23p | 7.30p | 115491 |
| 02/05/2022 | 7.40p | 7.40p | 7.30p | 7.35p | 218917 |
| 29/04/2022 | 7.40p | 7.40p | 7.30p | 7.35p | 218917 |
| 28/04/2022 | 7.40p | 7.48p | 7.32p | 7.40p | 300003 |
| 27/04/2022 | 7.70p | 7.70p | 7.30p | 7.40p | 640594 |
| 26/04/2022 | 7.80p | 7.80p | 7.50p | 7.70p | 113565 |
| 25/04/2022 | 7.90p | 7.90p | 7.60p | 7.80p | 108334 |
| 22/04/2022 | 7.95p | 7.98p | 7.80p | 7.95p | 54278 |
| 21/04/2022 | 7.95p | 8.10p | 7.80p | 7.95p | 509539 |
| 20/04/2022 | 7.95p | 8.03p | 7.84p | 7.95p | 117337 |
| 19/04/2022 | 8.00p | 8.07p | 7.67p | 7.95p | 470378 |
| 18/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 15/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 14/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 13/04/2022 | 8.00p | 8.10p | 7.70p | 7.90p | 707516 |
| 12/04/2022 | 7.45p | 8.24p | 7.26p | 8.00p | 1690514 |
| 11/04/2022 | 7.45p | 7.49p | 7.25p | 7.35p | 166460 |
| 08/04/2022 | 7.45p | 7.45p | 7.23p | 7.45p | 161021 |
| 07/04/2022 | 7.45p | 7.51p | 7.22p | 7.45p | 389848 |
| 06/04/2022 | 7.35p | 7.55p | 7.30p | 7.45p | 285140 |
| 05/04/2022 | 7.45p | 7.50p | 7.20p | 7.35p | 83611 |
*Close Price adjusted for both dividends and splits