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 JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Hold Marks & Spencer Group (MKS) by Simon Watkins in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Eqtec (CDI) (EQT) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Hold BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Watch Raspberry PI Holdings (RPI) by Jon Smith in The Motley Fool
- Watch Ocado Group (OCDO) by Zaven Boyrazian in The Motley Fool
- Hold Rentokil Initial (RTO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Deutsche Bank
- Neutral Mony Group (MONY) by Bank of America
- Buy Shell (SHEL) by Berenberg
- Underperform Unilever (ULVR) by Jefferies
- Hold Legal & General Group (LGEN) by Cliff D'Arcy in The Motley Fool
- Buy Cohort (CHRT) by Peel Hunt
- Buy Chemring Group (CHG) by Peel Hunt
- Buy Glencore (GLEN) by Jefferies
- Buy Standard Chartered (STAN) by Goldman Sachs
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2011 | 131.35p | 140.63p | 131.35p | 140.63p | 200 |
| 09/02/2011 | 143.75p | 143.75p | 134.03p | 140.63p | 1400 |
| 08/02/2011 | 134.03p | 144.50p | 131.25p | 137.50p | 3744 |
| 07/02/2011 | 134.03p | 147.25p | 125.00p | 140.63p | 6532 |
| 04/02/2011 | 144.25p | 144.25p | 140.63p | 140.63p | 504 |
| 03/02/2011 | 140.63p | 143.75p | 137.50p | 140.63p | 0 |
| 02/02/2011 | 143.75p | 143.75p | 140.63p | 140.63p | 980 |
| 01/02/2011 | 140.63p | 140.63p | 134.00p | 140.63p | 1633 |
| 31/01/2011 | 140.63p | 146.25p | 136.25p | 140.63p | 5913 |
| 28/01/2011 | 137.50p | 145.50p | 129.38p | 140.63p | 3336 |
| 27/01/2011 | 137.50p | 140.63p | 137.50p | 137.50p | 1907 |
| 26/01/2011 | 140.63p | 147.25p | 137.50p | 140.63p | 8653 |
| 25/01/2011 | 143.75p | 143.75p | 137.50p | 140.63p | 242 |
| 24/01/2011 | 143.75p | 153.20p | 131.25p | 143.75p | 2929 |
| 21/01/2011 | 143.75p | 153.50p | 136.25p | 143.75p | 11875 |
| 20/01/2011 | 143.75p | 153.37p | 134.00p | 143.75p | 9499 |
| 19/01/2011 | 140.63p | 155.00p | 125.00p | 143.75p | 49985 |
| 18/01/2011 | 121.88p | 159.63p | 121.88p | 134.38p | 55199 |
| 17/01/2011 | 119.50p | 123.62p | 112.50p | 118.75p | 19220 |
| 14/01/2011 | 119.50p | 119.50p | 115.63p | 115.63p | 78 |
| 13/01/2011 | 120.00p | 120.00p | 115.63p | 115.63p | 400 |
| 12/01/2011 | 109.38p | 115.63p | 109.38p | 115.63p | 943 |
| 11/01/2011 | 106.25p | 121.88p | 106.25p | 115.63p | 0 |
| 10/01/2011 | 106.25p | 121.88p | 106.25p | 115.63p | 2961 |
| 07/01/2011 | 106.25p | 106.25p | 103.75p | 106.25p | 100 |
| 06/01/2011 | 106.25p | 106.25p | 103.75p | 106.25p | 452 |
| 05/01/2011 | 106.25p | 106.25p | 103.75p | 106.25p | 28 |
| 04/01/2011 | 106.25p | 112.50p | 93.75p | 106.25p | 29390 |
| 31/12/2010 | 106.25p | 109.50p | 103.75p | 106.25p | 1568 |
| 30/12/2010 | 106.25p | 109.75p | 106.25p | 106.25p | 600 |
| 29/12/2010 | 106.25p | 112.50p | 106.25p | 106.25p | 400 |
| 24/12/2010 | 106.25p | 109.75p | 106.25p | 106.25p | 3 |
| 23/12/2010 | 106.25p | 109.75p | 100.00p | 106.25p | 2519 |
| 22/12/2010 | 106.25p | 109.75p | 87.50p | 106.25p | 4840 |
| 21/12/2010 | 100.00p | 112.25p | 100.00p | 106.25p | 89057 |
| 20/12/2010 | 100.00p | 112.25p | 100.00p | 100.00p | 126840 |
| 17/12/2010 | 100.00p | 112.25p | 100.00p | 100.00p | 184200 |
| 16/12/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/12/2010 | 100.00p | 100.00p | 87.50p | 100.00p | 2989 |
| 14/12/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/12/2010 | 100.00p | 104.50p | 100.00p | 100.00p | 200 |
| 10/12/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/12/2010 | 100.00p | 106.25p | 100.00p | 100.00p | 200 |
| 08/12/2010 | 106.25p | 112.50p | 87.50p | 100.00p | 10932 |
| 07/12/2010 | 106.25p | 112.50p | 100.00p | 106.25p | 2512 |
| 06/12/2010 | 100.00p | 106.25p | 90.62p | 106.25p | 33 |
| 03/12/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/12/2010 | 100.00p | 100.00p | 96.88p | 100.00p | 0 |
| 01/12/2010 | 100.00p | 100.00p | 90.62p | 100.00p | 1200 |
| 30/11/2010 | 100.00p | 100.00p | 93.75p | 100.00p | 400 |
| 29/11/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 26/11/2010 | 100.00p | 106.25p | 90.62p | 100.00p | 2020 |
| 25/11/2010 | 100.00p | 100.00p | 90.62p | 100.00p | 391 |
| 24/11/2010 | 100.00p | 100.00p | 90.62p | 100.00p | 501 |
| 23/11/2010 | 100.00p | 106.25p | 90.00p | 100.00p | 320 |
| 22/11/2010 | 100.00p | 106.25p | 100.00p | 100.00p | 440 |
| 19/11/2010 | 100.00p | 106.25p | 100.00p | 100.00p | 400 |
| 18/11/2010 | 100.00p | 106.25p | 100.00p | 100.00p | 23 |
| 17/11/2010 | 100.00p | 106.25p | 88.13p | 100.00p | 1101 |
| 16/11/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/11/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/11/2010 | 106.25p | 108.75p | 100.00p | 100.00p | 3600 |
| 11/11/2010 | 100.00p | 110.00p | 100.00p | 100.00p | 40 |
| 10/11/2010 | 100.00p | 109.75p | 87.50p | 100.00p | 7011 |
| 09/11/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 08/11/2010 | 84.38p | 93.75p | 84.38p | 84.38p | 1157 |
| 05/11/2010 | 84.38p | 84.38p | 75.00p | 84.38p | 500 |
| 04/11/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 03/11/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 02/11/2010 | 84.38p | 84.38p | 75.00p | 84.38p | 400 |
| 01/11/2010 | 84.38p | 91.00p | 75.00p | 84.38p | 851 |
| 29/10/2010 | 87.50p | 87.50p | 84.38p | 84.38p | 0 |
| 28/10/2010 | 90.62p | 91.00p | 87.50p | 87.50p | 702 |
| 27/10/2010 | 93.75p | 93.75p | 87.50p | 90.62p | 1883 |
| 26/10/2010 | 84.38p | 93.75p | 83.50p | 93.75p | 2167 |
| 25/10/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 22/10/2010 | 84.38p | 84.38p | 84.38p | 84.38p | 0 |
| 21/10/2010 | 90.62p | 90.62p | 75.00p | 84.38p | 3235 |
| 20/10/2010 | 90.62p | 90.62p | 81.25p | 90.62p | 35 |
| 19/10/2010 | 90.62p | 90.62p | 81.25p | 90.62p | 1941 |
| 18/10/2010 | 87.50p | 93.13p | 81.25p | 90.62p | 2984 |
| 15/10/2010 | 96.88p | 104.75p | 75.06p | 90.62p | 8394 |
| 14/10/2010 | 71.88p | 96.88p | 68.12p | 93.75p | 17853 |
| 13/10/2010 | 59.38p | 75.00p | 59.38p | 71.88p | 2474 |
| 12/10/2010 | 59.38p | 68.75p | 59.38p | 59.38p | 1454 |
| 11/10/2010 | 59.38p | 68.75p | 59.38p | 59.38p | 520 |
| 08/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 07/10/2010 | 59.38p | 59.38p | 56.25p | 59.38p | 2000 |
| 06/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 05/10/2010 | 59.38p | 68.75p | 56.25p | 59.38p | 3000 |
| 04/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 01/10/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 30/09/2010 | 59.38p | 59.38p | 52.75p | 59.38p | 840 |
| 29/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 28/09/2010 | 59.38p | 59.38p | 59.38p | 59.38p | 0 |
| 27/09/2010 | 59.38p | 68.75p | 52.75p | 59.38p | 17503 |
| 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 |
*Close Price adjusted for both dividends and splits