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 Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Gem Diamonds Ltd. (DI) (GEMD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2025 | 6.60p | 6.70p | 6.55p | 6.55p | 273084 |
| 30/06/2025 | 6.56p | 6.71p | 6.40p | 6.40p | 363209 |
| 27/06/2025 | 6.80p | 6.80p | 6.56p | 6.68p | 95520 |
| 26/06/2025 | 6.80p | 6.80p | 6.56p | 6.56p | 140698 |
| 25/06/2025 | 6.70p | 6.70p | 6.56p | 6.63p | 42092 |
| 24/06/2025 | 6.80p | 6.80p | 6.70p | 6.70p | 24386 |
| 23/06/2025 | 6.80p | 7.14p | 6.35p | 6.72p | 339522 |
| 20/06/2025 | 6.82p | 7.14p | 6.80p | 7.14p | 4155 |
| 19/06/2025 | 6.82p | 7.14p | 6.70p | 7.14p | 79219 |
| 18/06/2025 | 6.82p | 7.11p | 6.82p | 7.11p | 147390 |
| 17/06/2025 | 6.90p | 6.90p | 6.73p | 6.88p | 33989 |
| 16/06/2025 | 7.00p | 7.48p | 7.00p | 7.20p | 211085 |
| 13/06/2025 | 6.52p | 7.09p | 6.86p | 7.09p | 18100 |
| 12/06/2025 | 6.52p | 7.18p | 6.79p | 6.99p | 18203 |
| 11/06/2025 | 6.52p | 7.18p | 6.52p | 6.94p | 91278 |
| 10/06/2025 | 7.00p | 7.00p | 6.50p | 6.82p | 318866 |
| 09/06/2025 | 6.92p | 7.09p | 7.00p | 7.09p | 395 |
| 06/06/2025 | 6.92p | 7.15p | 6.82p | 7.04p | 300357 |
| 05/06/2025 | 7.08p | 7.15p | 6.98p | 7.05p | 121201 |
| 04/06/2025 | 7.40p | 7.42p | 6.92p | 7.04p | 646357 |
| 03/06/2025 | 7.50p | 7.90p | 7.50p | 7.65p | 80301 |
| 02/06/2025 | 7.76p | 7.79p | 7.65p | 7.79p | 0 |
| 30/05/2025 | 7.76p | 7.84p | 7.52p | 7.65p | 84571 |
| 29/05/2025 | 8.00p | 8.00p | 8.00p | 8.00p | 4779 |
| 28/05/2025 | 7.50p | 7.98p | 7.50p | 7.79p | 22975 |
| 27/05/2025 | 7.80p | 8.28p | 7.65p | 7.96p | 11678 |
| 23/05/2025 | 7.80p | 7.80p | 7.50p | 7.69p | 275704 |
| 22/05/2025 | 7.70p | 8.28p | 7.70p | 8.04p | 46712 |
| 21/05/2025 | 8.20p | 8.09p | 7.72p | 8.09p | 18163 |
| 20/05/2025 | 8.20p | 8.48p | 7.50p | 8.14p | 99516 |
| 19/05/2025 | 8.48p | 8.48p | 7.80p | 8.09p | 53044 |
| 16/05/2025 | 8.00p | 8.48p | 8.00p | 8.14p | 74134 |
| 15/05/2025 | 8.40p | 8.40p | 8.00p | 8.09p | 55207 |
| 14/05/2025 | 7.70p | 8.38p | 7.95p | 8.14p | 137245 |
| 13/05/2025 | 7.70p | 8.38p | 7.73p | 8.04p | 5287 |
| 12/05/2025 | 7.70p | 8.38p | 7.60p | 8.04p | 136116 |
| 09/05/2025 | 8.30p | 8.40p | 7.71p | 7.80p | 100087 |
| 08/05/2025 | 8.00p | 8.26p | 8.14p | 8.26p | 0 |
| 07/05/2025 | 8.00p | 8.28p | 8.00p | 8.14p | 5967 |
| 06/05/2025 | 8.04p | 8.28p | 7.90p | 7.90p | 135487 |
| 02/05/2025 | 7.72p | 8.18p | 7.70p | 8.18p | 158418 |
| 01/05/2025 | 7.40p | 7.98p | 7.40p | 7.78p | 90141 |
| 30/04/2025 | 7.90p | 7.90p | 7.40p | 7.44p | 226461 |
| 29/04/2025 | 7.50p | 7.80p | 7.70p | 7.75p | 200000 |
| 28/04/2025 | 7.50p | 7.90p | 7.50p | 7.75p | 61145 |
| 25/04/2025 | 7.60p | 7.90p | 7.60p | 7.75p | 98983 |
| 24/04/2025 | 7.88p | 7.90p | 7.80p | 7.80p | 65 |
| 23/04/2025 | 7.88p | 7.90p | 7.50p | 7.90p | 34644 |
| 22/04/2025 | 7.60p | 7.88p | 7.40p | 7.69p | 14559 |
| 17/04/2025 | 7.92p | 7.61p | 7.57p | 7.57p | 5828 |
| 16/04/2025 | 7.92p | 7.92p | 7.56p | 7.73p | 180344 |
| 15/04/2025 | 7.56p | 7.98p | 7.38p | 7.91p | 143821 |
| 14/04/2025 | 8.00p | 8.00p | 7.55p | 7.56p | 82989 |
| 11/04/2025 | 7.54p | 7.98p | 7.51p | 7.84p | 17373 |
| 10/04/2025 | 7.98p | 7.98p | 7.82p | 7.84p | 14250 |
| 09/04/2025 | 7.48p | 7.98p | 7.48p | 7.82p | 295341 |
| 08/04/2025 | 7.72p | 7.98p | 7.15p | 7.50p | 731592 |
| 07/04/2025 | 8.00p | 8.00p | 7.20p | 7.48p | 490408 |
| 04/04/2025 | 8.10p | 8.17p | 7.55p | 8.00p | 233772 |
| 03/04/2025 | 8.30p | 8.30p | 8.00p | 8.15p | 475182 |
| 02/04/2025 | 8.30p | 8.57p | 8.30p | 8.57p | 13500 |
| 01/04/2025 | 8.26p | 8.84p | 8.22p | 8.57p | 68768 |
| 31/03/2025 | 9.00p | 9.28p | 8.22p | 8.22p | 586384 |
| 28/03/2025 | 8.70p | 8.99p | 8.70p | 8.99p | 18717 |
| 27/03/2025 | 9.28p | 9.28p | 8.70p | 8.99p | 25587 |
| 26/03/2025 | 9.28p | 9.28p | 8.82p | 9.04p | 7094 |
| 25/03/2025 | 9.28p | 9.04p | 8.80p | 9.04p | 3815 |
| 24/03/2025 | 9.28p | 9.28p | 8.80p | 9.04p | 18408 |
| 21/03/2025 | 9.00p | 9.01p | 8.70p | 8.90p | 46104 |
| 20/03/2025 | 9.00p | 9.00p | 8.80p | 8.89p | 299057 |
| 19/03/2025 | 9.00p | 9.01p | 8.82p | 8.94p | 154527 |
| 18/03/2025 | 9.00p | 9.28p | 8.80p | 9.00p | 570686 |
| 17/03/2025 | 9.50p | 9.50p | 9.20p | 9.20p | 248848 |
| 14/03/2025 | 9.60p | 9.75p | 9.50p | 9.54p | 191897 |
| 13/03/2025 | 9.98p | 10.00p | 9.40p | 9.40p | 382604 |
| 12/03/2025 | 9.16p | 9.98p | 9.16p | 9.54p | 252779 |
| 11/03/2025 | 9.50p | 9.75p | 9.14p | 9.17p | 216896 |
| 10/03/2025 | 9.50p | 9.98p | 9.12p | 9.74p | 56287 |
| 07/03/2025 | 9.60p | 9.60p | 9.57p | 9.60p | 25298 |
| 06/03/2025 | 9.50p | 9.74p | 9.70p | 9.74p | 20265 |
| 05/03/2025 | 9.50p | 10.00p | 9.50p | 10.00p | 11985 |
| 04/03/2025 | 9.72p | 9.72p | 9.50p | 9.59p | 380886 |
| 03/03/2025 | 9.50p | 9.98p | 9.50p | 9.50p | 11247 |
| 28/02/2025 | 9.72p | 9.98p | 9.72p | 9.75p | 18562 |
| 27/02/2025 | 9.70p | 9.75p | 9.43p | 9.75p | 243908 |
| 26/02/2025 | 9.54p | 9.70p | 9.32p | 9.70p | 269713 |
| 25/02/2025 | 9.40p | 9.98p | 9.12p | 9.55p | 101667 |
| 24/02/2025 | 10.50p | 10.50p | 9.30p | 9.70p | 439436 |
| 21/02/2025 | 9.90p | 10.28p | 9.90p | 10.28p | 93758 |
| 20/02/2025 | 10.30p | 10.60p | 9.98p | 10.33p | 555461 |
| 19/02/2025 | 10.35p | 10.53p | 10.30p | 10.53p | 137195 |
| 18/02/2025 | 10.40p | 10.60p | 10.35p | 10.40p | 122463 |
| 17/02/2025 | 10.60p | 10.85p | 10.40p | 10.48p | 219105 |
| 14/02/2025 | 10.60p | 10.85p | 10.35p | 10.60p | 143848 |
| 13/02/2025 | 10.55p | 10.73p | 10.43p | 10.73p | 0 |
| 12/02/2025 | 10.55p | 10.85p | 10.30p | 10.43p | 395965 |
| 11/02/2025 | 11.00p | 11.00p | 10.58p | 10.58p | 177665 |
| 10/02/2025 | 10.70p | 11.45p | 10.60p | 10.83p | 77593 |
| 07/02/2025 | 11.50p | 11.85p | 10.90p | 10.90p | 159956 |
| 06/02/2025 | 11.35p | 11.70p | 11.35p | 11.53p | 38161 |
| 05/02/2025 | 11.50p | 11.81p | 11.50p | 11.50p | 103217 |
| 04/02/2025 | 11.55p | 11.95p | 11.50p | 11.80p | 31261 |
| 03/02/2025 | 11.95p | 12.15p | 11.50p | 11.60p | 140911 |
| 31/01/2025 | 12.20p | 12.55p | 11.80p | 12.10p | 440140 |
| 30/01/2025 | 11.45p | 12.50p | 11.27p | 12.00p | 1424378 |
| 29/01/2025 | 11.00p | 11.60p | 10.35p | 11.35p | 1425311 |
| 28/01/2025 | 10.80p | 10.80p | 10.55p | 10.68p | 144025 |
| 27/01/2025 | 11.00p | 11.00p | 10.30p | 10.58p | 97455 |
| 24/01/2025 | 10.95p | 10.78p | 10.60p | 10.78p | 1050 |
| 23/01/2025 | 10.95p | 10.95p | 10.50p | 10.60p | 244660 |
| 22/01/2025 | 10.80p | 10.89p | 10.74p | 10.88p | 138795 |
| 21/01/2025 | 10.80p | 11.15p | 10.80p | 10.98p | 295556 |
| 20/01/2025 | 10.80p | 11.00p | 10.70p | 10.85p | 282986 |
| 17/01/2025 | 10.75p | 10.75p | 10.55p | 10.68p | 228319 |
| 16/01/2025 | 10.80p | 10.80p | 10.61p | 10.80p | 203706 |
| 15/01/2025 | 10.55p | 10.70p | 10.40p | 10.60p | 248060 |
| 14/01/2025 | 10.70p | 10.70p | 10.00p | 10.55p | 255111 |
| 13/01/2025 | 10.90p | 11.45p | 10.65p | 10.85p | 144898 |
| 10/01/2025 | 10.80p | 11.15p | 10.85p | 11.15p | 40992 |
| 09/01/2025 | 10.80p | 11.45p | 10.80p | 11.15p | 185041 |
| 08/01/2025 | 10.85p | 10.95p | 10.73p | 10.73p | 194139 |
| 07/01/2025 | 10.95p | 11.45p | 10.85p | 11.15p | 94741 |
| 06/01/2025 | 10.95p | 11.20p | 10.90p | 10.95p | 320045 |
| 03/01/2025 | 11.10p | 11.45p | 11.00p | 11.00p | 89234 |
| 02/01/2025 | 11.00p | 11.45p | 10.80p | 11.25p | 126210 |
| 31/12/2024 | 11.00p | 11.04p | 10.50p | 11.00p | 219282 |
| 30/12/2024 | 10.55p | 10.95p | 10.50p | 10.73p | 1227655 |
| 27/12/2024 | 10.00p | 10.60p | 9.62p | 10.60p | 313759 |
| 24/12/2024 | 10.20p | 10.20p | 10.00p | 10.05p | 69240 |
| 23/12/2024 | 10.15p | 10.15p | 9.62p | 10.03p | 286487 |
| 20/12/2024 | 10.50p | 10.95p | 9.96p | 10.23p | 135505 |
| 19/12/2024 | 10.45p | 10.95p | 10.32p | 10.68p | 190607 |
| 18/12/2024 | 10.45p | 10.80p | 10.60p | 10.80p | 114880 |
| 17/12/2024 | 10.45p | 10.90p | 10.45p | 10.90p | 63703 |
| 16/12/2024 | 10.80p | 10.80p | 10.05p | 10.65p | 186391 |
| 13/12/2024 | 10.15p | 10.50p | 9.78p | 10.50p | 183073 |
| 12/12/2024 | 9.94p | 10.38p | 9.80p | 10.38p | 186678 |
| 11/12/2024 | 9.92p | 9.92p | 9.70p | 9.92p | 19137 |
| 10/12/2024 | 9.72p | 9.92p | 9.70p | 9.70p | 55036 |
| 09/12/2024 | 9.52p | 9.98p | 9.50p | 9.72p | 227392 |
| 06/12/2024 | 9.72p | 9.74p | 9.51p | 9.70p | 222435 |
| 05/12/2024 | 9.86p | 10.45p | 9.69p | 9.74p | 452817 |
| 04/12/2024 | 9.90p | 10.41p | 9.74p | 10.17p | 87534 |
| 03/12/2024 | 11.00p | 11.45p | 9.79p | 9.79p | 832076 |
| 02/12/2024 | 9.82p | 10.40p | 9.82p | 10.04p | 98371 |
| 29/11/2024 | 10.50p | 10.24p | 10.24p | 10.24p | 0 |
| 28/11/2024 | 10.50p | 10.59p | 10.00p | 10.24p | 249072 |
| 27/11/2024 | 10.50p | 10.65p | 10.50p | 10.50p | 61301 |
| 26/11/2024 | 11.00p | 11.00p | 10.50p | 10.58p | 137807 |
| 25/11/2024 | 10.80p | 12.00p | 10.55p | 11.05p | 116200 |
| 22/11/2024 | 10.95p | 11.33p | 10.65p | 11.33p | 21402 |
| 21/11/2024 | 10.95p | 11.40p | 10.55p | 11.18p | 5425 |
| 20/11/2024 | 10.95p | 11.28p | 10.61p | 11.28p | 20413 |
| 19/11/2024 | 10.95p | 12.00p | 10.55p | 11.28p | 6996 |
| 18/11/2024 | 10.95p | 11.28p | 10.93p | 11.28p | 15048 |
| 15/11/2024 | 11.25p | 11.25p | 10.57p | 10.70p | 112162 |
| 14/11/2024 | 11.20p | 10.95p | 10.88p | 10.88p | 508 |
| 13/11/2024 | 11.20p | 11.20p | 10.55p | 10.93p | 79542 |
| 12/11/2024 | 11.30p | 11.70p | 10.98p | 10.98p | 594747 |
| 11/11/2024 | 10.85p | 11.90p | 10.85p | 11.33p | 99523 |
| 08/11/2024 | 10.80p | 11.00p | 10.50p | 10.90p | 645635 |
| 07/11/2024 | 10.75p | 11.35p | 10.58p | 11.35p | 36031 |
| 06/11/2024 | 10.95p | 11.25p | 10.75p | 10.75p | 103345 |
| 05/11/2024 | 10.85p | 11.95p | 10.85p | 11.28p | 5335 |
| 04/11/2024 | 11.20p | 11.95p | 10.75p | 10.90p | 505125 |
| 01/11/2024 | 11.35p | 11.35p | 11.09p | 11.35p | 50868 |
| 31/10/2024 | 11.30p | 12.45p | 10.97p | 11.73p | 222970 |
| 30/10/2024 | 11.30p | 11.93p | 11.20p | 11.83p | 10448 |
| 29/10/2024 | 11.30p | 11.93p | 11.08p | 11.93p | 467697 |
| 28/10/2024 | 11.50p | 11.74p | 11.00p | 11.00p | 231726 |
| 25/10/2024 | 11.40p | 12.45p | 11.50p | 11.83p | 64105 |
| 24/10/2024 | 11.40p | 11.78p | 11.30p | 11.50p | 150933 |
| 23/10/2024 | 13.00p | 13.84p | 11.50p | 11.50p | 2372799 |
| 22/10/2024 | 12.95p | 12.95p | 11.83p | 12.50p | 645739 |
| 21/10/2024 | 12.05p | 12.55p | 11.05p | 11.90p | 473447 |
| 18/10/2024 | 11.00p | 12.10p | 11.55p | 11.78p | 98497 |
| 17/10/2024 | 11.00p | 12.13p | 11.00p | 11.93p | 274026 |
| 16/10/2024 | 11.20p | 11.28p | 10.75p | 11.28p | 166968 |
| 15/10/2024 | 11.00p | 11.15p | 10.75p | 10.90p | 79238 |
| 14/10/2024 | 10.95p | 11.65p | 10.74p | 10.90p | 28052 |
| 11/10/2024 | 11.00p | 11.30p | 10.85p | 10.95p | 97090 |
| 10/10/2024 | 10.50p | 11.21p | 10.50p | 11.10p | 485426 |
| 09/10/2024 | 10.70p | 11.60p | 10.70p | 11.05p | 45717 |
| 08/10/2024 | 10.95p | 11.60p | 10.75p | 11.18p | 47150 |
| 07/10/2024 | 10.95p | 11.08p | 10.50p | 11.08p | 28930 |
| 04/10/2024 | 10.95p | 11.28p | 10.62p | 11.28p | 178370 |
| 03/10/2024 | 10.90p | 11.20p | 10.55p | 10.95p | 152037 |
| 02/10/2024 | 11.15p | 11.66p | 10.50p | 10.70p | 792742 |
| 01/10/2024 | 10.50p | 11.56p | 10.20p | 11.00p | 570098 |
| 30/09/2024 | 10.90p | 12.20p | 10.55p | 10.83p | 344770 |
| 27/09/2024 | 11.15p | 11.50p | 10.65p | 11.50p | 400009 |
| 26/09/2024 | 10.55p | 10.95p | 10.35p | 10.75p | 355380 |
| 25/09/2024 | 11.10p | 11.27p | 10.67p | 10.80p | 552881 |
| 24/09/2024 | 11.15p | 11.78p | 10.90p | 11.20p | 341218 |
| 23/09/2024 | 11.60p | 11.94p | 11.20p | 11.20p | 642914 |
| 20/09/2024 | 11.45p | 11.95p | 11.01p | 11.30p | 248092 |
| 19/09/2024 | 11.55p | 11.95p | 11.00p | 11.20p | 133471 |
| 18/09/2024 | 11.25p | 11.45p | 11.28p | 11.45p | 14069 |
| 17/09/2024 | 11.25p | 11.31p | 10.98p | 11.25p | 381953 |
| 16/09/2024 | 12.30p | 12.30p | 10.96p | 11.60p | 1495915 |
*Close Price adjusted for both dividends and splits