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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 0.70p | 0.70p | 0.60p | 0.68p | 1153164 |
| 10/03/2025 | 0.70p | 0.70p | 0.69p | 0.70p | 61283 |
| 07/03/2025 | 0.70p | 0.70p | 0.67p | 0.70p | 49245 |
| 06/03/2025 | 0.73p | 0.73p | 0.68p | 0.70p | 43473 |
| 05/03/2025 | 0.73p | 0.73p | 0.67p | 0.70p | 1195259 |
| 04/03/2025 | 0.75p | 0.75p | 0.67p | 0.73p | 735203 |
| 03/03/2025 | 0.75p | 0.75p | 0.68p | 0.75p | 425456 |
| 28/02/2025 | 0.75p | 0.80p | 0.69p | 0.75p | 3134817 |
| 27/02/2025 | 0.75p | 0.75p | 0.70p | 0.75p | 260828 |
| 26/02/2025 | 0.75p | 0.80p | 0.70p | 0.75p | 975324 |
| 25/02/2025 | 0.75p | 0.77p | 0.70p | 0.75p | 918207 |
| 24/02/2025 | 0.73p | 0.75p | 0.73p | 0.75p | 915914 |
| 21/02/2025 | 0.73p | 0.75p | 0.66p | 0.73p | 2907294 |
| 20/02/2025 | 0.88p | 0.88p | 0.70p | 0.73p | 9717832 |
| 19/02/2025 | 1.35p | 1.35p | 1.10p | 1.20p | 1663803 |
| 18/02/2025 | 1.35p | 1.48p | 1.23p | 1.35p | 277530 |
| 17/02/2025 | 1.23p | 1.50p | 1.23p | 1.35p | 842100 |
| 14/02/2025 | 1.23p | 1.23p | 1.16p | 1.23p | 9603 |
| 13/02/2025 | 1.18p | 1.34p | 1.16p | 1.23p | 323200 |
| 12/02/2025 | 1.18p | 1.29p | 1.18p | 1.18p | 123224 |
| 11/02/2025 | 1.18p | 1.35p | 1.05p | 1.18p | 945377 |
| 10/02/2025 | 1.10p | 1.30p | 1.10p | 1.18p | 737751 |
| 07/02/2025 | 1.05p | 1.17p | 0.90p | 1.10p | 1881331 |
| 06/02/2025 | 1.10p | 1.10p | 0.95p | 0.95p | 392481 |
| 05/02/2025 | 1.25p | 1.25p | 1.04p | 1.10p | 0 |
| 04/02/2025 | 1.30p | 1.35p | 1.25p | 1.25p | 164322 |
| 03/02/2025 | 1.30p | 1.38p | 1.10p | 1.30p | 75103 |
| 31/01/2025 | 1.35p | 1.41p | 1.13p | 1.30p | 638425 |
| 30/01/2025 | 1.35p | 1.42p | 1.35p | 1.35p | 104449 |
| 29/01/2025 | 1.15p | 1.45p | 1.15p | 1.35p | 972137 |
| 28/01/2025 | 1.15p | 1.28p | 1.15p | 1.15p | 362918 |
| 27/01/2025 | 1.15p | 1.22p | 1.15p | 1.15p | 185651 |
| 24/01/2025 | 1.15p | 1.24p | 1.15p | 1.15p | 650487 |
| 23/01/2025 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 22/01/2025 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 21/01/2025 | 1.15p | 1.15p | 1.03p | 1.15p | 74132 |
| 20/01/2025 | 1.15p | 1.15p | 1.03p | 1.15p | 28649 |
| 17/01/2025 | 1.15p | 1.15p | 1.03p | 1.15p | 25946 |
| 16/01/2025 | 1.15p | 1.30p | 1.10p | 1.15p | 70000 |
| 15/01/2025 | 1.15p | 1.15p | 1.06p | 1.15p | 31056 |
| 14/01/2025 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 13/01/2025 | 1.15p | 1.20p | 1.15p | 1.15p | 24757 |
| 10/01/2025 | 1.15p | 1.21p | 1.06p | 1.15p | 304269 |
| 09/01/2025 | 1.15p | 1.22p | 1.15p | 1.15p | 10000 |
| 08/01/2025 | 1.15p | 1.15p | 1.06p | 1.15p | 100000 |
| 07/01/2025 | 1.15p | 1.29p | 1.05p | 1.15p | 152044 |
| 06/01/2025 | 1.15p | 1.25p | 1.00p | 1.15p | 67157 |
| 03/01/2025 | 1.15p | 1.24p | 1.15p | 1.15p | 38969 |
| 02/01/2025 | 1.15p | 1.25p | 1.15p | 1.15p | 38678 |
| 31/12/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 30/12/2024 | 1.15p | 1.25p | 1.02p | 1.15p | 114959 |
| 27/12/2024 | 1.15p | 1.15p | 1.02p | 1.15p | 25000 |
| 24/12/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 23/12/2024 | 1.10p | 1.19p | 1.00p | 1.15p | 452678 |
| 20/12/2024 | 1.20p | 1.20p | 1.10p | 1.10p | 202905 |
| 19/12/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/12/2024 | 1.25p | 1.25p | 1.10p | 1.20p | 403817 |
| 17/12/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 71546 |
| 16/12/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 60989 |
| 13/12/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/12/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 96939 |
| 11/12/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 5020 |
| 10/12/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 15374 |
| 09/12/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 346173 |
| 06/12/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 37442 |
| 05/12/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 113005 |
| 04/12/2024 | 1.40p | 1.40p | 1.20p | 1.25p | 100000 |
| 03/12/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 6005 |
| 02/12/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 196348 |
| 29/11/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 7800 |
| 28/11/2024 | 1.40p | 1.30p | 1.27p | 1.30p | 0 |
| 27/11/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 279130 |
| 26/11/2024 | 1.40p | 1.40p | 1.20p | 1.35p | 286482 |
| 25/11/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 28507 |
| 22/11/2024 | 1.40p | 1.43p | 1.30p | 1.40p | 25000 |
| 21/11/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 423615 |
| 20/11/2024 | 1.40p | 1.43p | 1.34p | 1.40p | 125114 |
| 19/11/2024 | 1.40p | 1.46p | 1.34p | 1.40p | 91865 |
| 18/11/2024 | 1.35p | 1.46p | 1.22p | 1.40p | 767817 |
| 15/11/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 172876 |
| 14/11/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 68340 |
| 13/11/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 106527 |
| 12/11/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 116460 |
| 11/11/2024 | 1.40p | 1.40p | 1.20p | 1.35p | 92000 |
| 08/11/2024 | 1.40p | 1.42p | 1.20p | 1.40p | 168575 |
| 07/11/2024 | 1.45p | 1.45p | 1.30p | 1.40p | 30000 |
| 06/11/2024 | 1.45p | 1.50p | 1.45p | 1.45p | 0 |
| 05/11/2024 | 1.40p | 1.47p | 1.30p | 1.45p | 273131 |
| 04/11/2024 | 1.55p | 1.55p | 1.30p | 1.40p | 301515 |
| 01/11/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 70000 |
| 31/10/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 30/10/2024 | 1.60p | 1.60p | 1.40p | 1.55p | 376369 |
| 29/10/2024 | 1.60p | 1.64p | 1.41p | 1.60p | 26772 |
| 28/10/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 0 |
| 25/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 24/10/2024 | 1.65p | 1.65p | 1.40p | 1.60p | 260258 |
| 23/10/2024 | 1.65p | 1.75p | 1.65p | 1.65p | 28016 |
| 22/10/2024 | 1.75p | 1.87p | 1.50p | 1.65p | 532448 |
| 21/10/2024 | 1.70p | 1.90p | 1.57p | 1.75p | 284197 |
| 18/10/2024 | 1.63p | 1.85p | 1.63p | 1.70p | 485188 |
| 17/10/2024 | 1.63p | 1.64p | 1.50p | 1.63p | 52711 |
| 16/10/2024 | 1.75p | 1.75p | 1.50p | 1.63p | 451252 |
| 15/10/2024 | 1.75p | 1.80p | 1.60p | 1.75p | 273442 |
| 14/10/2024 | 1.60p | 1.91p | 1.60p | 1.75p | 1243605 |
| 11/10/2024 | 1.50p | 1.68p | 1.50p | 1.60p | 1324970 |
| 10/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 99967 |
| 09/10/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/10/2024 | 1.50p | 1.53p | 1.41p | 1.50p | 102210 |
| 07/10/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 164000 |
| 04/10/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 169779 |
| 03/10/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 40000 |
| 02/10/2024 | 1.50p | 1.54p | 1.40p | 1.50p | 192769 |
| 01/10/2024 | 1.50p | 1.55p | 1.40p | 1.50p | 62596 |
| 30/09/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 68624 |
| 27/09/2024 | 1.50p | 1.57p | 1.40p | 1.50p | 60208 |
| 26/09/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/09/2024 | 1.50p | 1.60p | 1.41p | 1.50p | 162493 |
| 24/09/2024 | 1.50p | 1.50p | 1.41p | 1.50p | 178703 |
| 23/09/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/09/2024 | 1.45p | 1.50p | 1.41p | 1.50p | 178936 |
| 19/09/2024 | 1.40p | 1.50p | 1.40p | 1.45p | 213815 |
| 18/09/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 169044 |
| 17/09/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 16/09/2024 | 1.50p | 1.55p | 1.40p | 1.40p | 292242 |
| 13/09/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 287881 |
| 12/09/2024 | 1.50p | 1.53p | 1.43p | 1.50p | 148979 |
| 11/09/2024 | 1.50p | 1.57p | 1.40p | 1.50p | 153674 |
| 10/09/2024 | 1.50p | 1.57p | 1.40p | 1.50p | 202910 |
| 09/09/2024 | 1.50p | 1.50p | 1.44p | 1.50p | 159408 |
| 06/09/2024 | 1.50p | 1.57p | 1.43p | 1.50p | 322339 |
| 05/09/2024 | 1.53p | 1.53p | 1.41p | 1.50p | 141247 |
| 04/09/2024 | 1.58p | 1.65p | 1.45p | 1.53p | 377797 |
| 03/09/2024 | 1.55p | 1.60p | 1.50p | 1.58p | 443338 |
| 02/09/2024 | 1.55p | 1.70p | 1.51p | 1.60p | 1245717 |
| 30/08/2024 | 1.55p | 1.70p | 1.50p | 1.70p | 300001 |
| 29/08/2024 | 1.55p | 1.67p | 1.53p | 1.60p | 3467 |
| 28/08/2024 | 1.55p | 1.67p | 1.53p | 1.60p | 4363 |
| 27/08/2024 | 1.75p | 1.79p | 1.51p | 1.60p | 520722 |
| 23/08/2024 | 1.75p | 1.75p | 1.60p | 1.75p | 386032 |
| 22/08/2024 | 1.75p | 1.84p | 1.73p | 1.75p | 551492 |
| 21/08/2024 | 1.70p | 1.84p | 1.65p | 1.75p | 1211470 |
| 20/08/2024 | 1.60p | 1.70p | 1.59p | 1.70p | 1666726 |
| 19/08/2024 | 1.60p | 1.65p | 1.55p | 1.58p | 337269 |
| 16/08/2024 | 1.60p | 1.63p | 1.46p | 1.55p | 644917 |
| 15/08/2024 | 1.60p | 1.60p | 1.45p | 1.55p | 338087 |
| 14/08/2024 | 1.65p | 1.69p | 1.40p | 1.58p | 884459 |
| 13/08/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 1212665 |
| 12/08/2024 | 1.60p | 1.65p | 1.55p | 1.60p | 488747 |
| 09/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 162845 |
| 08/08/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 669692 |
| 07/08/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 52764 |
| 06/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 50459 |
| 05/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 243 |
| 02/08/2024 | 1.65p | 1.65p | 1.55p | 1.60p | 1079143 |
| 01/08/2024 | 1.65p | 1.65p | 1.51p | 1.60p | 249755 |
| 31/07/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 514320 |
| 30/07/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 692001 |
| 29/07/2024 | 1.65p | 1.65p | 1.54p | 1.65p | 95507 |
| 26/07/2024 | 1.65p | 1.73p | 1.65p | 1.65p | 28000 |
| 25/07/2024 | 1.65p | 1.67p | 1.53p | 1.65p | 169400 |
| 24/07/2024 | 1.60p | 1.67p | 1.48p | 1.65p | 1204039 |
| 23/07/2024 | 1.60p | 1.63p | 1.46p | 1.60p | 195242 |
| 22/07/2024 | 1.65p | 1.68p | 1.50p | 1.58p | 809033 |
| 19/07/2024 | 1.58p | 1.70p | 1.42p | 1.70p | 840577 |
| 18/07/2024 | 1.60p | 1.61p | 1.45p | 1.60p | 453604 |
| 17/07/2024 | 1.68p | 1.70p | 1.50p | 1.60p | 423992 |
| 16/07/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 1506236 |
| 15/07/2024 | 1.65p | 1.67p | 1.63p | 1.63p | 78420 |
| 12/07/2024 | 1.65p | 1.70p | 1.50p | 1.63p | 704094 |
| 11/07/2024 | 1.63p | 1.70p | 1.53p | 1.70p | 160799 |
| 10/07/2024 | 1.65p | 1.68p | 1.63p | 1.63p | 75009 |
| 09/07/2024 | 1.70p | 1.75p | 1.60p | 1.68p | 831987 |
| 08/07/2024 | 1.70p | 1.72p | 1.62p | 1.68p | 501550 |
| 05/07/2024 | 1.70p | 1.72p | 1.68p | 1.68p | 69054 |
| 04/07/2024 | 1.70p | 1.75p | 1.62p | 1.68p | 356885 |
| 03/07/2024 | 1.68p | 1.70p | 1.65p | 1.70p | 831351 |
| 02/07/2024 | 1.63p | 1.75p | 1.50p | 1.75p | 1704324 |
| 01/07/2024 | 1.63p | 1.75p | 1.50p | 1.63p | 3174049 |
| 28/06/2024 | 2.45p | 2.59p | 2.41p | 2.45p | 166692 |
| 27/06/2024 | 2.45p | 2.64p | 2.41p | 2.64p | 386519 |
| 26/06/2024 | 2.45p | 2.59p | 2.41p | 2.45p | 45838 |
| 25/06/2024 | 2.45p | 2.60p | 2.41p | 2.45p | 21961 |
| 24/06/2024 | 2.40p | 2.67p | 2.40p | 2.45p | 127761 |
| 21/06/2024 | 2.40p | 2.50p | 2.34p | 2.40p | 115464 |
| 20/06/2024 | 2.45p | 2.60p | 2.40p | 2.60p | 236684 |
| 19/06/2024 | 2.45p | 2.60p | 2.38p | 2.45p | 271328 |
| 18/06/2024 | 2.45p | 2.60p | 2.37p | 2.45p | 276245 |
| 17/06/2024 | 2.45p | 2.45p | 2.35p | 2.45p | 21447 |
| 14/06/2024 | 2.45p | 2.52p | 2.33p | 2.45p | 95254 |
| 13/06/2024 | 2.45p | 2.54p | 2.45p | 2.45p | 54010 |
| 12/06/2024 | 2.35p | 2.60p | 2.32p | 2.60p | 606653 |
| 11/06/2024 | 2.55p | 2.60p | 2.20p | 2.60p | 293264 |
| 10/06/2024 | 2.55p | 2.62p | 2.40p | 2.60p | 178000 |
| 07/06/2024 | 2.55p | 2.62p | 2.40p | 2.55p | 24046 |
| 06/06/2024 | 2.50p | 2.60p | 2.40p | 2.55p | 231344 |
| 05/06/2024 | 2.50p | 2.56p | 2.40p | 2.50p | 205621 |
| 04/06/2024 | 2.60p | 2.60p | 2.40p | 2.50p | 81833 |
| 03/06/2024 | 2.75p | 2.75p | 2.50p | 2.74p | 223860 |
| 31/05/2024 | 2.75p | 2.75p | 2.62p | 2.70p | 250000 |
| 30/05/2024 | 2.75p | 2.80p | 2.59p | 2.70p | 162353 |
*Close Price adjusted for both dividends and splits