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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2020 | 4.90p | 5.40p | 4.90p | 5.20p | 441559 |
| 21/04/2020 | 5.15p | 5.15p | 4.38p | 4.90p | 554697 |
| 20/04/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 36561 |
| 17/04/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 287080 |
| 16/04/2020 | 5.15p | 5.15p | 5.13p | 5.15p | 89630 |
| 15/04/2020 | 5.15p | 5.50p | 4.80p | 5.15p | 373366 |
| 14/04/2020 | 5.16p | 5.50p | 4.70p | 5.15p | 802463 |
| 13/04/2020 | 4.65p | 5.00p | 4.33p | 4.91p | 474204 |
| 10/04/2020 | 4.65p | 5.00p | 4.33p | 4.91p | 474204 |
| 09/04/2020 | 4.65p | 5.00p | 4.33p | 4.91p | 474204 |
| 08/04/2020 | 4.55p | 4.82p | 4.30p | 4.65p | 146430 |
| 07/04/2020 | 4.35p | 4.67p | 4.08p | 4.55p | 572130 |
| 06/04/2020 | 4.35p | 4.60p | 4.07p | 4.35p | 36478 |
| 03/04/2020 | 4.54p | 4.54p | 4.14p | 4.35p | 287326 |
| 02/04/2020 | 4.54p | 4.65p | 4.54p | 4.54p | 6500 |
| 01/04/2020 | 4.54p | 4.64p | 4.38p | 4.54p | 1029 |
| 31/03/2020 | 4.54p | 4.65p | 4.54p | 4.54p | 23721 |
| 30/03/2020 | 4.69p | 4.90p | 4.49p | 4.54p | 133500 |
| 27/03/2020 | 4.75p | 4.75p | 4.50p | 4.69p | 10000 |
| 26/03/2020 | 4.75p | 4.99p | 4.34p | 4.75p | 140631 |
| 25/03/2020 | 4.75p | 5.00p | 4.75p | 4.75p | 5000 |
| 24/03/2020 | 4.37p | 5.00p | 4.37p | 4.75p | 247522 |
| 23/03/2020 | 4.30p | 4.35p | 4.00p | 4.30p | 247262 |
| 20/03/2020 | 4.62p | 4.65p | 4.25p | 4.30p | 161575 |
| 19/03/2020 | 4.62p | 4.65p | 4.50p | 4.62p | 20000 |
| 18/03/2020 | 4.25p | 4.70p | 4.00p | 4.62p | 69204 |
| 17/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 27544 |
| 16/03/2020 | 4.75p | 4.99p | 4.00p | 4.25p | 65696 |
| 13/03/2020 | 4.60p | 5.00p | 4.60p | 4.75p | 119881 |
| 12/03/2020 | 4.75p | 4.75p | 4.20p | 4.60p | 197137 |
| 11/03/2020 | 5.10p | 5.10p | 4.66p | 4.75p | 134857 |
| 10/03/2020 | 5.10p | 5.15p | 5.00p | 5.10p | 15933 |
| 09/03/2020 | 5.13p | 5.39p | 5.00p | 5.10p | 482319 |
| 06/03/2020 | 5.13p | 5.25p | 5.11p | 5.13p | 374681 |
| 05/03/2020 | 5.13p | 5.15p | 5.00p | 5.13p | 114023 |
| 04/03/2020 | 5.13p | 5.13p | 5.12p | 5.13p | 108380 |
| 03/03/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 141956 |
| 02/03/2020 | 5.15p | 5.38p | 5.00p | 5.13p | 313969 |
| 28/02/2020 | 5.88p | 5.88p | 5.00p | 5.03p | 871855 |
| 27/02/2020 | 6.00p | 6.00p | 5.63p | 5.88p | 343337 |
| 26/02/2020 | 6.00p | 6.15p | 5.88p | 6.00p | 35477 |
| 25/02/2020 | 6.75p | 7.25p | 5.75p | 6.00p | 943657 |
| 24/02/2020 | 6.13p | 7.00p | 6.00p | 6.63p | 920199 |
| 21/02/2020 | 5.88p | 6.25p | 5.79p | 6.13p | 382816 |
| 20/02/2020 | 5.75p | 6.00p | 5.75p | 5.88p | 70693 |
| 19/02/2020 | 5.50p | 5.79p | 5.50p | 5.75p | 293220 |
| 18/02/2020 | 5.63p | 5.85p | 5.50p | 5.50p | 257172 |
| 17/02/2020 | 5.75p | 5.75p | 5.25p | 5.63p | 171617 |
| 14/02/2020 | 5.75p | 5.90p | 5.55p | 5.75p | 316795 |
| 13/02/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 162408 |
| 12/02/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 97453 |
| 11/02/2020 | 6.00p | 6.75p | 5.55p | 5.75p | 841745 |
| 10/02/2020 | 5.75p | 6.00p | 5.50p | 5.88p | 451375 |
| 07/02/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 2952 |
| 06/02/2020 | 5.75p | 5.90p | 5.51p | 5.75p | 45408 |
| 05/02/2020 | 5.63p | 5.95p | 5.55p | 5.75p | 92465 |
| 04/02/2020 | 6.00p | 6.00p | 5.30p | 5.63p | 303075 |
| 03/02/2020 | 5.88p | 6.00p | 5.75p | 6.00p | 22000 |
| 31/01/2020 | 6.00p | 6.00p | 5.75p | 5.88p | 66649 |
| 30/01/2020 | 6.00p | 6.00p | 5.75p | 6.00p | 22806 |
| 29/01/2020 | 6.00p | 6.00p | 5.76p | 6.00p | 100000 |
| 28/01/2020 | 6.00p | 6.20p | 5.76p | 6.00p | 165713 |
| 27/01/2020 | 5.88p | 6.00p | 5.75p | 6.00p | 158841 |
| 24/01/2020 | 5.88p | 6.00p | 5.88p | 5.88p | 30999 |
| 23/01/2020 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
| 22/01/2020 | 5.88p | 6.24p | 5.77p | 6.00p | 286151 |
| 21/01/2020 | 6.25p | 6.25p | 5.80p | 5.88p | 87363 |
| 20/01/2020 | 5.75p | 6.25p | 5.55p | 5.70p | 790397 |
| 17/01/2020 | 6.50p | 6.50p | 5.50p | 5.75p | 636645 |
| 16/01/2020 | 6.25p | 7.00p | 6.25p | 6.50p | 772574 |
| 15/01/2020 | 5.75p | 6.30p | 5.75p | 6.25p | 187241 |
| 14/01/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 236538 |
| 13/01/2020 | 6.25p | 6.37p | 5.50p | 5.75p | 236824 |
| 10/01/2020 | 6.25p | 6.37p | 6.00p | 6.25p | 25001 |
| 09/01/2020 | 6.38p | 6.40p | 6.25p | 6.25p | 209655 |
| 08/01/2020 | 6.38p | 6.50p | 6.25p | 6.38p | 218782 |
| 07/01/2020 | 6.50p | 6.50p | 6.25p | 6.38p | 167404 |
| 06/01/2020 | 6.25p | 6.75p | 6.22p | 6.50p | 609539 |
| 03/01/2020 | 5.63p | 6.25p | 5.63p | 6.25p | 514978 |
| 02/01/2020 | 5.63p | 5.73p | 5.63p | 5.63p | 105000 |
| 01/01/2020 | 5.50p | 5.63p | 5.50p | 5.63p | 152114 |
| 31/12/2019 | 5.50p | 5.63p | 5.50p | 5.63p | 152114 |
| 30/12/2019 | 5.50p | 5.55p | 5.25p | 5.50p | 190649 |
| 27/12/2019 | 5.50p | 5.73p | 5.25p | 5.50p | 170000 |
| 26/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 3000 |
| 25/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 3000 |
| 24/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 3000 |
| 23/12/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 54841 |
| 20/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 11504 |
| 19/12/2019 | 5.50p | 5.50p | 5.25p | 5.38p | 25152 |
| 18/12/2019 | 5.50p | 5.55p | 5.50p | 5.50p | 3000 |
| 17/12/2019 | 5.50p | 5.50p | 5.26p | 5.50p | 84866 |
| 16/12/2019 | 5.38p | 5.50p | 5.26p | 5.50p | 101191 |
| 13/12/2019 | 5.38p | 5.44p | 5.38p | 5.38p | 28217 |
| 12/12/2019 | 5.38p | 5.45p | 5.38p | 5.38p | 172581 |
| 11/12/2019 | 5.75p | 5.75p | 5.26p | 5.38p | 98948 |
| 10/12/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/12/2019 | 5.75p | 5.88p | 5.58p | 5.75p | 26256 |
| 06/12/2019 | 5.75p | 5.88p | 5.75p | 5.75p | 20481 |
| 05/12/2019 | 6.00p | 6.05p | 5.75p | 5.90p | 241641 |
| 04/12/2019 | 5.50p | 6.25p | 5.50p | 5.75p | 553369 |
| 03/12/2019 | 5.50p | 5.75p | 5.41p | 5.50p | 282549 |
| 02/12/2019 | 5.50p | 5.73p | 5.50p | 5.50p | 100547 |
| 29/11/2019 | 5.38p | 5.50p | 5.38p | 5.50p | 45000 |
| 28/11/2019 | 5.63p | 5.63p | 5.25p | 5.38p | 53710 |
| 27/11/2019 | 5.63p | 5.72p | 5.50p | 5.63p | 23474 |
| 26/11/2019 | 5.88p | 5.88p | 5.00p | 5.63p | 137475 |
| 25/11/2019 | 5.88p | 5.88p | 5.50p | 5.88p | 51500 |
| 22/11/2019 | 5.88p | 6.00p | 5.58p | 5.88p | 121782 |
| 21/11/2019 | 5.63p | 6.15p | 5.63p | 5.88p | 8234 |
| 20/11/2019 | 5.48p | 5.98p | 5.48p | 5.63p | 141985 |
| 19/11/2019 | 5.63p | 5.63p | 5.28p | 5.48p | 1188141 |
| 18/11/2019 | 5.63p | 5.63p | 5.15p | 5.63p | 328290 |
| 15/11/2019 | 5.88p | 5.88p | 5.30p | 5.63p | 203905 |
| 14/11/2019 | 5.88p | 5.88p | 5.77p | 5.88p | 45502 |
| 13/11/2019 | 5.88p | 5.91p | 5.77p | 5.88p | 74936 |
| 12/11/2019 | 5.88p | 5.92p | 5.88p | 5.88p | 10757 |
| 11/11/2019 | 5.88p | 5.93p | 5.77p | 5.88p | 103868 |
| 08/11/2019 | 6.63p | 6.63p | 5.75p | 5.88p | 396005 |
| 07/11/2019 | 6.63p | 6.63p | 6.59p | 6.63p | 53645 |
| 06/11/2019 | 6.63p | 6.63p | 6.40p | 6.63p | 198390 |
| 05/11/2019 | 6.75p | 6.95p | 6.49p | 6.63p | 207780 |
| 04/11/2019 | 6.88p | 6.90p | 6.56p | 6.75p | 229524 |
| 01/11/2019 | 7.13p | 7.13p | 6.55p | 6.60p | 383555 |
| 31/10/2019 | 7.13p | 7.15p | 7.00p | 7.13p | 100737 |
| 30/10/2019 | 7.13p | 7.15p | 7.13p | 7.13p | 45000 |
| 29/10/2019 | 7.13p | 7.20p | 6.90p | 6.90p | 107500 |
| 28/10/2019 | 7.13p | 7.20p | 7.00p | 7.13p | 71807 |
| 25/10/2019 | 7.35p | 7.35p | 7.00p | 7.13p | 214058 |
| 24/10/2019 | 7.35p | 7.43p | 7.20p | 7.35p | 51400 |
| 23/10/2019 | 7.25p | 7.40p | 7.10p | 7.35p | 28164 |
| 22/10/2019 | 7.45p | 7.45p | 7.10p | 7.25p | 174259 |
| 21/10/2019 | 7.63p | 7.63p | 7.20p | 7.45p | 398227 |
| 18/10/2019 | 7.50p | 7.65p | 7.35p | 7.50p | 137872 |
| 17/10/2019 | 7.50p | 7.50p | 7.26p | 7.50p | 21885 |
| 16/10/2019 | 7.50p | 7.68p | 7.50p | 7.50p | 38932 |
| 15/10/2019 | 7.50p | 7.75p | 7.38p | 7.50p | 208523 |
| 14/10/2019 | 7.13p | 7.75p | 6.75p | 7.50p | 689231 |
| 11/10/2019 | 7.13p | 7.29p | 6.93p | 7.13p | 233094 |
| 10/10/2019 | 7.48p | 7.48p | 6.80p | 7.13p | 273056 |
| 09/10/2019 | 7.63p | 7.63p | 7.26p | 7.48p | 90431 |
| 08/10/2019 | 7.63p | 7.68p | 7.63p | 7.63p | 175573 |
| 07/10/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 1042 |
| 04/10/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 12959 |
| 03/10/2019 | 7.38p | 7.69p | 7.38p | 7.63p | 146272 |
| 02/10/2019 | 7.25p | 7.50p | 7.20p | 7.20p | 72976 |
| 01/10/2019 | 7.63p | 7.63p | 7.08p | 7.25p | 83186 |
| 30/09/2019 | 7.50p | 7.75p | 7.50p | 7.63p | 97314 |
| 27/09/2019 | 7.50p | 7.50p | 7.25p | 7.50p | 40381 |
| 26/09/2019 | 7.63p | 7.63p | 7.30p | 7.50p | 58017 |
| 25/09/2019 | 7.63p | 7.63p | 7.30p | 7.63p | 5865 |
| 24/09/2019 | 7.48p | 7.70p | 7.25p | 7.63p | 165381 |
| 23/09/2019 | 7.48p | 7.65p | 7.48p | 7.48p | 53526 |
| 20/09/2019 | 7.48p | 7.70p | 7.15p | 7.48p | 183723 |
| 19/09/2019 | 7.53p | 7.80p | 7.48p | 7.48p | 108961 |
| 18/09/2019 | 7.63p | 7.80p | 7.63p | 7.63p | 38141 |
| 17/09/2019 | 7.63p | 7.63p | 7.42p | 7.63p | 35471 |
| 16/09/2019 | 7.63p | 7.84p | 7.42p | 7.63p | 6603 |
| 13/09/2019 | 7.75p | 8.00p | 7.40p | 7.63p | 284107 |
| 12/09/2019 | 8.00p | 8.00p | 7.75p | 7.75p | 31794 |
| 11/09/2019 | 8.25p | 8.94p | 7.50p | 8.00p | 463037 |
| 10/09/2019 | 8.25p | 8.25p | 7.75p | 8.13p | 24754 |
| 09/09/2019 | 8.38p | 8.60p | 8.00p | 8.25p | 87673 |
| 06/09/2019 | 8.63p | 8.67p | 8.10p | 8.38p | 197005 |
| 05/09/2019 | 8.08p | 8.84p | 7.00p | 8.63p | 2959441 |
| 04/09/2019 | 8.50p | 8.50p | 8.00p | 8.08p | 130477 |
| 03/09/2019 | 8.50p | 8.50p | 8.16p | 8.50p | 43560 |
| 02/09/2019 | 8.95p | 8.95p | 8.50p | 8.70p | 233047 |
| 30/08/2019 | 8.95p | 9.20p | 8.55p | 9.20p | 40228 |
| 29/08/2019 | 8.95p | 9.28p | 8.65p | 8.95p | 298081 |
| 28/08/2019 | 7.75p | 9.33p | 7.58p | 8.95p | 475143 |
| 27/08/2019 | 8.25p | 8.30p | 7.65p | 7.75p | 298049 |
| 23/08/2019 | 8.40p | 8.53p | 8.00p | 8.25p | 31321 |
| 22/08/2019 | 8.13p | 8.70p | 7.24p | 8.40p | 710895 |
| 21/08/2019 | 8.55p | 8.55p | 7.99p | 8.13p | 496098 |
| 20/08/2019 | 8.65p | 8.80p | 8.58p | 8.65p | 107726 |
| 19/08/2019 | 9.50p | 10.00p | 8.50p | 8.65p | 668847 |
| 16/08/2019 | 9.00p | 10.00p | 8.75p | 9.38p | 548221 |
| 15/08/2019 | 9.13p | 9.75p | 8.55p | 9.00p | 861003 |
| 14/08/2019 | 8.50p | 9.50p | 8.00p | 9.13p | 729576 |
| 13/08/2019 | 8.38p | 9.85p | 8.00p | 8.35p | 1777215 |
| 12/08/2019 | 6.88p | 9.00p | 6.88p | 8.38p | 2337561 |
| 09/08/2019 | 6.15p | 7.50p | 6.03p | 6.88p | 676846 |
| 08/08/2019 | 5.75p | 6.50p | 5.70p | 6.25p | 692648 |
| 07/08/2019 | 6.03p | 6.23p | 5.10p | 5.75p | 1089566 |
| 06/08/2019 | 5.05p | 6.00p | 4.75p | 5.88p | 973819 |
| 05/08/2019 | 5.05p | 5.10p | 4.60p | 5.05p | 265648 |
| 02/08/2019 | 5.15p | 5.45p | 4.80p | 5.05p | 190074 |
| 01/08/2019 | 5.50p | 5.50p | 4.93p | 5.15p | 221219 |
| 31/07/2019 | 5.50p | 5.70p | 5.22p | 5.50p | 394267 |
| 30/07/2019 | 5.50p | 5.70p | 5.28p | 5.50p | 222906 |
| 29/07/2019 | 5.88p | 6.50p | 5.10p | 5.50p | 775285 |
| 26/07/2019 | 5.50p | 5.83p | 5.15p | 5.45p | 134827 |
| 25/07/2019 | 5.21p | 5.95p | 5.21p | 5.50p | 461760 |
| 24/07/2019 | 5.45p | 5.90p | 4.92p | 5.50p | 625178 |
| 23/07/2019 | 5.00p | 6.00p | 4.75p | 5.45p | 1539001 |
| 22/07/2019 | 5.00p | 5.35p | 4.70p | 5.00p | 280653 |
| 19/07/2019 | 4.25p | 5.50p | 4.20p | 5.00p | 1310607 |
| 18/07/2019 | 4.15p | 4.23p | 3.78p | 4.00p | 380226 |
| 17/07/2019 | 4.50p | 4.50p | 4.03p | 4.15p | 211904 |
*Close Price adjusted for both dividends and splits