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:
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
- Overweight ITV (ITV) by JP Morgan
- Outperform Rentokil Initial (RTO) by RBC Capital
- Hold Hunting (HTG) by John Ficenec in The Times - Tempus
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Vertu Motors (VTU) by Stifel
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Quilter (QLT) by Berenberg
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2021 | 8.00p | 8.00p | 7.94p | 8.00p | 2332 |
| 23/06/2021 | 8.00p | 8.00p | 7.80p | 8.00p | 56645 |
| 22/06/2021 | 8.10p | 8.20p | 7.80p | 8.00p | 97449 |
| 21/06/2021 | 8.25p | 8.25p | 8.00p | 8.10p | 558240 |
| 18/06/2021 | 8.30p | 8.30p | 7.94p | 8.25p | 91306 |
| 17/06/2021 | 8.30p | 8.30p | 8.10p | 8.30p | 822 |
| 16/06/2021 | 8.30p | 8.60p | 8.10p | 8.30p | 418641 |
| 15/06/2021 | 8.65p | 8.98p | 7.75p | 8.70p | 44918040 |
| 14/06/2021 | 8.65p | 8.89p | 8.34p | 8.65p | 39064 |
| 11/06/2021 | 8.65p | 9.00p | 8.32p | 8.65p | 250080 |
| 10/06/2021 | 8.75p | 9.00p | 8.30p | 8.65p | 122392 |
| 09/06/2021 | 8.75p | 8.82p | 8.51p | 8.75p | 42713 |
| 08/06/2021 | 8.60p | 8.82p | 8.25p | 8.75p | 599518 |
| 07/06/2021 | 8.50p | 9.00p | 8.20p | 8.60p | 188094 |
| 04/06/2021 | 8.15p | 8.32p | 8.01p | 8.15p | 76203 |
| 03/06/2021 | 8.15p | 8.37p | 8.01p | 8.15p | 100711 |
| 02/06/2021 | 8.25p | 8.74p | 8.23p | 8.50p | 365507 |
| 01/06/2021 | 8.25p | 8.50p | 8.23p | 8.25p | 258614 |
| 31/05/2021 | 8.25p | 8.47p | 8.18p | 8.25p | 178834 |
| 28/05/2021 | 8.25p | 8.47p | 8.18p | 8.25p | 178834 |
| 27/05/2021 | 8.25p | 8.48p | 8.18p | 8.25p | 140118 |
| 26/05/2021 | 8.25p | 8.50p | 8.18p | 8.25p | 79646 |
| 25/05/2021 | 8.25p | 8.75p | 8.00p | 8.25p | 939404 |
| 24/05/2021 | 8.00p | 8.50p | 8.00p | 8.25p | 490753 |
| 21/05/2021 | 7.75p | 8.18p | 7.56p | 7.85p | 72944 |
| 20/05/2021 | 7.75p | 8.10p | 7.51p | 7.75p | 480326 |
| 19/05/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 90628 |
| 18/05/2021 | 7.75p | 7.98p | 7.50p | 7.75p | 177911 |
| 17/05/2021 | 7.75p | 7.98p | 7.50p | 7.75p | 73553 |
| 14/05/2021 | 7.90p | 8.20p | 7.52p | 7.90p | 57034 |
| 13/05/2021 | 7.90p | 8.22p | 7.58p | 7.90p | 53245 |
| 12/05/2021 | 7.90p | 8.30p | 7.50p | 7.90p | 468845 |
| 11/05/2021 | 7.90p | 8.30p | 7.53p | 7.90p | 158055 |
| 10/05/2021 | 8.15p | 8.19p | 8.00p | 8.10p | 128805 |
| 07/05/2021 | 8.15p | 8.28p | 7.80p | 8.15p | 438166 |
| 06/05/2021 | 8.15p | 8.22p | 8.00p | 8.15p | 98708 |
| 05/05/2021 | 8.25p | 8.25p | 8.00p | 8.15p | 320589 |
| 04/05/2021 | 7.75p | 8.00p | 7.63p | 7.75p | 54996 |
| 03/05/2021 | 7.75p | 7.97p | 7.75p | 7.75p | 12587 |
| 30/04/2021 | 7.75p | 7.97p | 7.75p | 7.75p | 12587 |
| 29/04/2021 | 7.75p | 8.00p | 7.53p | 7.75p | 99383 |
| 28/04/2021 | 8.00p | 8.25p | 7.50p | 7.75p | 57389 |
| 27/04/2021 | 8.00p | 8.25p | 8.00p | 8.00p | 2437 |
| 26/04/2021 | 8.00p | 8.25p | 7.70p | 8.20p | 139495 |
| 23/04/2021 | 8.00p | 8.24p | 7.50p | 8.00p | 226891 |
| 22/04/2021 | 7.75p | 8.50p | 7.70p | 8.40p | 1167611 |
| 21/04/2021 | 7.25p | 8.00p | 7.25p | 7.35p | 925810 |
| 20/04/2021 | 7.25p | 7.36p | 7.00p | 7.25p | 302935 |
| 19/04/2021 | 7.25p | 7.60p | 7.00p | 7.60p | 163556 |
| 16/04/2021 | 7.35p | 7.50p | 7.00p | 7.25p | 129362 |
| 15/04/2021 | 7.55p | 7.73p | 7.15p | 7.35p | 456838 |
| 14/04/2021 | 7.55p | 7.75p | 7.19p | 7.55p | 7028 |
| 13/04/2021 | 7.55p | 7.80p | 7.19p | 7.60p | 222370 |
| 12/04/2021 | 7.65p | 7.88p | 7.10p | 7.55p | 125410 |
| 09/04/2021 | 7.20p | 7.88p | 7.20p | 7.70p | 126878 |
| 08/04/2021 | 7.15p | 7.30p | 7.02p | 7.20p | 180587 |
| 07/04/2021 | 7.15p | 7.50p | 7.02p | 7.15p | 345437 |
| 06/04/2021 | 7.15p | 7.40p | 6.90p | 7.40p | 518748 |
| 05/04/2021 | 7.50p | 7.50p | 7.00p | 7.15p | 191811 |
| 02/04/2021 | 7.50p | 7.50p | 7.00p | 7.15p | 191811 |
| 01/04/2021 | 7.50p | 7.50p | 7.00p | 7.15p | 191811 |
| 31/03/2021 | 7.63p | 7.75p | 7.00p | 7.13p | 220227 |
| 30/03/2021 | 7.63p | 7.75p | 7.50p | 7.63p | 538936 |
| 29/03/2021 | 7.50p | 7.75p | 7.50p | 7.63p | 141624 |
| 26/03/2021 | 7.25p | 7.50p | 7.25p | 7.38p | 289916 |
| 25/03/2021 | 7.88p | 7.88p | 7.10p | 7.25p | 604683 |
| 24/03/2021 | 8.00p | 8.00p | 7.75p | 8.00p | 113122 |
| 23/03/2021 | 8.13p | 8.13p | 7.75p | 8.00p | 176186 |
| 22/03/2021 | 8.13p | 8.28p | 7.77p | 8.13p | 6786 |
| 19/03/2021 | 8.13p | 8.29p | 7.82p | 8.13p | 99644 |
| 18/03/2021 | 8.13p | 8.35p | 7.77p | 8.13p | 59674 |
| 17/03/2021 | 7.90p | 8.13p | 7.70p | 8.13p | 420962 |
| 16/03/2021 | 7.90p | 8.00p | 7.81p | 7.90p | 134089 |
| 15/03/2021 | 7.88p | 8.43p | 7.88p | 7.90p | 546997 |
| 12/03/2021 | 7.88p | 8.25p | 7.52p | 7.88p | 110318 |
| 11/03/2021 | 7.88p | 8.03p | 7.63p | 7.88p | 65500 |
| 10/03/2021 | 8.00p | 8.40p | 7.52p | 8.40p | 140116 |
| 09/03/2021 | 8.00p | 8.10p | 7.76p | 8.00p | 86326 |
| 08/03/2021 | 8.13p | 8.25p | 7.76p | 8.00p | 79290 |
| 05/03/2021 | 8.13p | 8.13p | 8.05p | 8.13p | 72857 |
| 04/03/2021 | 8.25p | 8.50p | 7.75p | 8.13p | 88784 |
| 03/03/2021 | 8.00p | 8.45p | 7.75p | 8.25p | 407773 |
| 02/03/2021 | 7.75p | 8.13p | 7.25p | 8.13p | 269368 |
| 01/03/2021 | 8.00p | 8.40p | 7.50p | 7.75p | 79196 |
| 26/02/2021 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/02/2021 | 7.88p | 8.20p | 7.88p | 7.88p | 11805 |
| 24/02/2021 | 7.88p | 8.20p | 7.52p | 7.88p | 25694 |
| 23/02/2021 | 8.25p | 8.25p | 7.50p | 7.88p | 65685 |
| 22/02/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 11027 |
| 19/02/2021 | 8.25p | 8.25p | 8.11p | 8.25p | 28146 |
| 18/02/2021 | 8.75p | 8.83p | 8.03p | 8.25p | 165430 |
| 17/02/2021 | 8.50p | 8.90p | 8.00p | 8.50p | 91350 |
| 16/02/2021 | 8.63p | 8.95p | 8.25p | 8.50p | 148025 |
| 15/02/2021 | 8.63p | 8.90p | 8.26p | 8.90p | 141597 |
| 12/02/2021 | 9.13p | 9.30p | 8.26p | 8.63p | 182216 |
| 11/02/2021 | 9.00p | 9.30p | 9.00p | 9.13p | 198306 |
| 10/02/2021 | 8.50p | 9.15p | 8.25p | 9.00p | 305186 |
| 09/02/2021 | 8.25p | 8.25p | 7.79p | 8.00p | 141500 |
| 08/02/2021 | 8.38p | 8.44p | 8.00p | 8.25p | 75282 |
| 05/02/2021 | 8.38p | 8.75p | 8.00p | 8.38p | 16554 |
| 04/02/2021 | 8.38p | 8.50p | 8.00p | 8.38p | 24430 |
| 03/02/2021 | 8.40p | 8.69p | 8.00p | 8.38p | 134463 |
| 02/02/2021 | 8.13p | 8.69p | 7.80p | 8.40p | 178745 |
| 01/02/2021 | 8.13p | 8.49p | 7.80p | 8.13p | 61246 |
| 29/01/2021 | 8.00p | 8.50p | 7.50p | 8.13p | 157173 |
| 28/01/2021 | 8.00p | 8.50p | 7.41p | 8.00p | 135196 |
| 27/01/2021 | 8.40p | 8.80p | 7.55p | 8.00p | 192677 |
| 26/01/2021 | 8.65p | 8.70p | 8.05p | 8.40p | 61157 |
| 25/01/2021 | 9.00p | 9.30p | 8.33p | 8.65p | 143472 |
| 22/01/2021 | 9.00p | 9.00p | 8.66p | 9.00p | 40000 |
| 21/01/2021 | 9.13p | 9.50p | 8.50p | 9.00p | 361590 |
| 20/01/2021 | 9.00p | 10.00p | 8.55p | 9.50p | 593955 |
| 19/01/2021 | 8.78p | 9.30p | 8.46p | 8.78p | 20439 |
| 18/01/2021 | 9.00p | 9.39p | 8.31p | 9.25p | 102425 |
| 15/01/2021 | 8.95p | 9.40p | 8.77p | 9.40p | 31768 |
| 14/01/2021 | 8.95p | 9.40p | 8.77p | 9.40p | 121474 |
| 13/01/2021 | 8.63p | 9.60p | 8.50p | 9.60p | 84735 |
| 12/01/2021 | 8.63p | 9.60p | 8.35p | 9.60p | 95582 |
| 11/01/2021 | 8.75p | 9.25p | 8.27p | 9.25p | 132981 |
| 08/01/2021 | 9.00p | 9.50p | 8.59p | 9.45p | 172353 |
| 07/01/2021 | 9.23p | 9.65p | 8.50p | 9.45p | 266583 |
| 06/01/2021 | 9.23p | 9.75p | 8.91p | 9.23p | 249503 |
| 05/01/2021 | 8.60p | 9.75p | 8.25p | 9.23p | 798558 |
| 04/01/2021 | 8.50p | 9.00p | 8.25p | 8.60p | 549197 |
| 01/01/2021 | 8.50p | 9.00p | 8.20p | 8.50p | 344346 |
| 31/12/2020 | 8.50p | 9.00p | 8.20p | 8.50p | 344346 |
| 30/12/2020 | 8.50p | 8.80p | 8.00p | 8.50p | 345936 |
| 29/12/2020 | 8.50p | 8.80p | 8.00p | 8.50p | 125713 |
| 28/12/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 101564 |
| 25/12/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 101564 |
| 24/12/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 101564 |
| 23/12/2020 | 8.50p | 8.70p | 8.25p | 8.70p | 145939 |
| 22/12/2020 | 8.25p | 8.70p | 7.80p | 8.50p | 296637 |
| 21/12/2020 | 8.25p | 8.43p | 7.60p | 8.25p | 28392 |
| 18/12/2020 | 8.25p | 8.25p | 7.60p | 8.25p | 26772 |
| 17/12/2020 | 8.25p | 8.25p | 7.75p | 8.25p | 120207 |
| 16/12/2020 | 8.25p | 8.25p | 7.78p | 8.25p | 26831 |
| 15/12/2020 | 8.25p | 8.70p | 7.78p | 8.25p | 18340 |
| 14/12/2020 | 8.25p | 8.70p | 7.78p | 8.25p | 44774 |
| 11/12/2020 | 8.25p | 8.25p | 7.75p | 8.25p | 70598 |
| 10/12/2020 | 8.25p | 8.30p | 7.78p | 8.25p | 101074 |
| 09/12/2020 | 8.00p | 8.33p | 7.66p | 8.25p | 52005 |
| 08/12/2020 | 8.00p | 8.08p | 7.66p | 8.00p | 39064 |
| 07/12/2020 | 8.00p | 8.25p | 7.50p | 8.00p | 210702 |
| 04/12/2020 | 8.00p | 8.25p | 7.60p | 8.00p | 188723 |
| 03/12/2020 | 8.00p | 8.50p | 7.55p | 8.00p | 381297 |
| 02/12/2020 | 7.75p | 8.40p | 7.50p | 8.00p | 312244 |
| 01/12/2020 | 7.50p | 7.95p | 7.10p | 7.75p | 173395 |
| 30/11/2020 | 7.50p | 7.80p | 7.50p | 7.50p | 1823 |
| 27/11/2020 | 7.50p | 7.55p | 7.13p | 7.50p | 75917 |
| 26/11/2020 | 7.50p | 7.70p | 7.10p | 7.50p | 235053 |
| 25/11/2020 | 7.60p | 7.65p | 7.00p | 7.20p | 244576 |
| 24/11/2020 | 8.13p | 8.55p | 7.01p | 7.60p | 461016 |
| 23/11/2020 | 8.25p | 8.25p | 8.00p | 8.13p | 37837 |
| 20/11/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 60558 |
| 19/11/2020 | 8.13p | 8.25p | 8.00p | 8.25p | 26363 |
| 18/11/2020 | 8.13p | 8.50p | 8.00p | 8.25p | 64673 |
| 17/11/2020 | 8.25p | 8.25p | 7.75p | 8.25p | 292515 |
| 16/11/2020 | 8.50p | 9.00p | 8.00p | 8.25p | 145639 |
| 13/11/2020 | 8.75p | 8.75p | 8.30p | 8.50p | 58629 |
| 12/11/2020 | 8.75p | 8.80p | 8.50p | 8.75p | 107618 |
| 10/11/2020 | 8.75p | 9.00p | 8.30p | 8.75p | 137157 |
| 09/11/2020 | 9.48p | 9.75p | 8.75p | 8.75p | 203701 |
| 06/11/2020 | 8.50p | 9.75p | 8.50p | 9.48p | 1056957 |
| 05/11/2020 | 8.50p | 8.75p | 8.36p | 8.50p | 103568 |
| 04/11/2020 | 8.13p | 8.75p | 8.13p | 8.50p | 166009 |
| 03/11/2020 | 8.13p | 8.39p | 8.05p | 8.13p | 58119 |
| 02/11/2020 | 8.13p | 8.40p | 7.75p | 8.13p | 109765 |
| 30/10/2020 | 8.25p | 8.45p | 8.00p | 8.13p | 163349 |
| 29/10/2020 | 8.25p | 8.50p | 8.01p | 8.25p | 74071 |
| 28/10/2020 | 9.00p | 9.00p | 8.01p | 8.25p | 254444 |
| 27/10/2020 | 9.00p | 9.00p | 8.77p | 9.00p | 80000 |
| 26/10/2020 | 9.00p | 9.30p | 8.50p | 9.00p | 34309 |
| 23/10/2020 | 9.00p | 9.40p | 8.77p | 9.00p | 35356 |
| 22/10/2020 | 9.00p | 9.20p | 8.75p | 9.00p | 66522 |
| 21/10/2020 | 9.25p | 9.25p | 8.55p | 9.20p | 237643 |
| 20/10/2020 | 9.38p | 9.50p | 9.00p | 9.25p | 193074 |
| 19/10/2020 | 9.25p | 9.65p | 9.07p | 9.38p | 131892 |
| 16/10/2020 | 9.25p | 9.60p | 8.90p | 9.25p | 106117 |
| 15/10/2020 | 9.90p | 10.02p | 8.85p | 9.25p | 316670 |
| 14/10/2020 | 10.40p | 10.40p | 9.50p | 9.90p | 73761 |
| 13/10/2020 | 10.50p | 10.50p | 10.00p | 10.40p | 82308 |
| 12/10/2020 | 9.75p | 10.80p | 9.50p | 10.50p | 635825 |
| 09/10/2020 | 9.30p | 10.00p | 9.00p | 9.65p | 274861 |
| 08/10/2020 | 9.65p | 9.83p | 9.00p | 9.30p | 153412 |
| 07/10/2020 | 9.50p | 10.00p | 9.48p | 9.65p | 217893 |
| 06/10/2020 | 8.85p | 9.50p | 8.58p | 9.50p | 353099 |
| 05/10/2020 | 9.00p | 9.00p | 8.50p | 8.85p | 277122 |
| 02/10/2020 | 9.00p | 9.08p | 8.63p | 9.00p | 48599 |
| 01/10/2020 | 9.00p | 9.13p | 8.63p | 9.00p | 166637 |
| 30/09/2020 | 9.00p | 9.15p | 8.70p | 9.00p | 132555 |
| 29/09/2020 | 9.25p | 9.50p | 8.66p | 9.50p | 827326 |
| 28/09/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 116901 |
| 25/09/2020 | 9.50p | 9.50p | 9.00p | 9.25p | 36059 |
| 24/09/2020 | 9.40p | 9.75p | 9.00p | 9.50p | 357508 |
| 23/09/2020 | 9.15p | 9.50p | 8.80p | 9.15p | 401918 |
| 22/09/2020 | 9.25p | 9.50p | 8.80p | 9.20p | 300348 |
| 21/09/2020 | 9.50p | 9.50p | 8.75p | 9.25p | 384656 |
| 18/09/2020 | 9.50p | 9.73p | 8.95p | 8.95p | 438289 |
| 17/09/2020 | 9.50p | 9.74p | 9.00p | 9.00p | 322189 |
*Close Price adjusted for both dividends and splits