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
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2010 | 59.38p | 59.38p | 50.00p | 59.38p | 6000 |
| 23/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 22/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 21/09/2010 | 59.38p | 59.38p | 52.50p | 59.38p | 4800 |
| 20/09/2010 | 62.50p | 62.50p | 59.38p | 59.38p | 1616 |
| 17/09/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/09/2010 | 62.50p | 62.50p | 61.87p | 62.50p | 2030 |
| 15/09/2010 | 59.38p | 63.75p | 56.87p | 62.50p | 3200 |
| 14/09/2010 | 59.38p | 59.38p | 51.25p | 59.38p | 400 |
| 13/09/2010 | 59.38p | 63.67p | 59.38p | 59.38p | 2060 |
| 10/09/2010 | 59.38p | 63.13p | 59.38p | 59.38p | 224 |
| 09/09/2010 | 59.38p | 63.67p | 50.63p | 59.38p | 626 |
| 08/09/2010 | 59.38p | 63.69p | 50.63p | 59.38p | 3340 |
| 07/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 06/09/2010 | 59.38p | 59.38p | 50.00p | 59.38p | 200 |
| 03/09/2010 | 59.38p | 63.69p | 50.00p | 59.38p | 1929 |
| 02/09/2010 | 62.50p | 63.69p | 50.00p | 59.38p | 1871 |
| 01/09/2010 | 62.50p | 62.50p | 43.75p | 62.50p | 6750 |
| 31/08/2010 | 62.50p | 67.50p | 62.50p | 62.50p | 459 |
| 27/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/08/2010 | 68.75p | 68.75p | 50.00p | 62.50p | 4480 |
| 24/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 23/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 20/08/2010 | 68.75p | 68.75p | 62.50p | 68.75p | 260 |
| 19/08/2010 | 68.75p | 68.75p | 62.50p | 68.75p | 400 |
| 18/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 17/08/2010 | 68.75p | 70.00p | 68.75p | 68.75p | 601 |
| 16/08/2010 | 68.75p | 68.75p | 62.50p | 68.75p | 400 |
| 13/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 12/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 11/08/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 10/08/2010 | 71.88p | 71.88p | 68.75p | 68.75p | 0 |
| 09/08/2010 | 71.88p | 71.88p | 71.88p | 71.88p | 0 |
| 06/08/2010 | 71.88p | 72.50p | 68.75p | 71.88p | 1800 |
| 05/08/2010 | 75.00p | 76.75p | 70.50p | 71.88p | 773 |
| 04/08/2010 | 75.00p | 76.75p | 75.00p | 75.00p | 320 |
| 03/08/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/08/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/07/2010 | 75.00p | 76.75p | 68.76p | 75.00p | 1018 |
| 29/07/2010 | 75.00p | 77.50p | 62.50p | 75.00p | 14079 |
| 28/07/2010 | 84.38p | 84.38p | 62.50p | 75.00p | 4000 |
| 27/07/2010 | 96.88p | 96.88p | 69.00p | 84.38p | 29866 |
| 26/07/2010 | 103.13p | 110.00p | 88.75p | 96.88p | 9870 |
| 23/07/2010 | 75.00p | 115.87p | 75.00p | 103.13p | 93968 |
| 22/07/2010 | 56.25p | 87.50p | 43.75p | 75.00p | 48770 |
| 21/07/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 100 |
| 20/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 19/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 16/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 15/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 14/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 13/07/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 933 |
| 12/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 08/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 07/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 06/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 05/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 02/07/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 01/07/2010 | 26.25p | 27.50p | 21.25p | 26.25p | 225 |
| 30/06/2010 | 26.25p | 32.50p | 26.25p | 26.25p | 0 |
| 29/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 28/06/2010 | 26.25p | 26.25p | 22.50p | 26.25p | 157 |
| 25/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 24/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 23/06/2010 | 26.25p | 26.25p | 22.50p | 26.25p | 4 |
| 22/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 21/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 18/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 17/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 16/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 15/06/2010 | 26.25p | 26.25p | 22.50p | 26.25p | 40 |
| 14/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 11/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 10/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 08/06/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 907 |
| 07/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 04/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 03/06/2010 | 25.00p | 27.50p | 25.00p | 26.25p | 5600 |
| 02/06/2010 | 25.00p | 26.25p | 25.00p | 25.00p | 144 |
| 01/06/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/05/2010 | 25.00p | 25.00p | 19.00p | 25.00p | 339 |
| 26/05/2010 | 31.25p | 31.25p | 25.00p | 25.00p | 0 |
| 25/05/2010 | 31.25p | 31.25p | 25.25p | 31.25p | 2374 |
| 24/05/2010 | 31.25p | 31.25p | 25.50p | 31.25p | 2200 |
| 21/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 20/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 68 |
| 19/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 18/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 17/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 14/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 13/05/2010 | 31.25p | 31.25p | 25.25p | 31.25p | 1260 |
| 12/05/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 11/05/2010 | 31.25p | 35.00p | 31.25p | 31.25p | 259 |
| 10/05/2010 | 31.25p | 35.00p | 25.00p | 31.25p | 805 |
| 07/05/2010 | 34.50p | 34.50p | 25.00p | 31.25p | 199 |
| 06/05/2010 | 34.38p | 41.25p | 34.38p | 34.38p | 492 |
| 05/05/2010 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
| 04/05/2010 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
| 30/04/2010 | 34.38p | 41.25p | 34.38p | 34.38p | 1381 |
| 29/04/2010 | 34.38p | 41.25p | 28.75p | 34.38p | 6048 |
| 28/04/2010 | 34.38p | 43.75p | 34.38p | 34.38p | 199 |
| 27/04/2010 | 34.38p | 43.75p | 31.25p | 34.38p | 126 |
| 26/04/2010 | 34.38p | 40.00p | 34.38p | 34.38p | 20 |
| 23/04/2010 | 28.13p | 43.75p | 28.13p | 34.38p | 4272 |
| 22/04/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
| 21/04/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
| 20/04/2010 | 28.13p | 35.00p | 28.13p | 28.13p | 8849 |
| 19/04/2010 | 31.25p | 31.25p | 28.13p | 28.13p | 12000 |
| 16/04/2010 | 37.50p | 37.50p | 18.75p | 31.25p | 5661 |
| 15/04/2010 | 37.50p | 39.50p | 31.25p | 37.50p | 2369 |
| 14/04/2010 | 50.00p | 50.00p | 12.50p | 37.50p | 75387 |
| 13/04/2010 | 50.00p | 50.00p | 37.53p | 50.00p | 0 |
| 12/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 31/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/03/2010 | 50.00p | 50.00p | 37.50p | 50.00p | 733 |
| 29/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/03/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/03/2010 | 46.88p | 50.00p | 46.88p | 50.00p | 691 |
| 09/03/2010 | 53.13p | 53.13p | 37.50p | 46.88p | 3600 |
| 08/03/2010 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
| 05/03/2010 | 53.13p | 55.00p | 37.50p | 53.13p | 3200 |
| 04/03/2010 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
| 03/03/2010 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
| 02/03/2010 | 53.13p | 53.13p | 43.75p | 53.13p | 167 |
| 01/03/2010 | 62.50p | 62.50p | 50.00p | 53.13p | 400 |
| 26/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/02/2010 | 62.50p | 68.75p | 62.50p | 62.50p | 120 |
| 22/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 10/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 09/02/2010 | 62.50p | 62.50p | 50.00p | 62.50p | 1232 |
| 08/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
| 04/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
| 03/02/2010 | 56.25p | 56.25p | 50.00p | 56.25p | 1540 |
| 02/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
| 01/02/2010 | 75.00p | 75.00p | 56.25p | 56.25p | 533 |
| 29/01/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/01/2010 | 78.13p | 78.13p | 75.00p | 75.00p | 0 |
| 27/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 26/01/2010 | 78.13p | 78.13p | 68.75p | 78.13p | 3700 |
| 25/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 22/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 21/01/2010 | 78.13p | 78.13p | 71.25p | 78.13p | 180 |
| 20/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 19/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 18/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 15/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 14/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 13/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 12/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 11/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 08/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 07/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 06/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 05/01/2010 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 04/01/2010 | 78.13p | 87.50p | 78.13p | 78.13p | 1000 |
| 31/12/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 30/12/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 29/12/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 24/12/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 23/12/2009 | 81.25p | 81.25p | 75.00p | 81.25p | 360 |
| 22/12/2009 | 84.38p | 84.38p | 75.00p | 81.25p | 720 |
| 21/12/2009 | 84.38p | 87.50p | 84.38p | 84.38p | 0 |
| 18/12/2009 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 17/12/2009 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 16/12/2009 | 87.50p | 87.50p | 75.00p | 84.38p | 6667 |
| 15/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2009 | 87.50p | 87.50p | 75.00p | 87.50p | 1607 |
| 09/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits