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:
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Buy Man Group (EMG) by Goldman Sachs
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/12/2009 | 75.00p | 87.50p | 75.00p | 87.50p | 0 |
| 04/12/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/12/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/12/2009 | 75.00p | 81.25p | 75.00p | 75.00p | 0 |
| 01/12/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/11/2009 | 75.00p | 81.25p | 65.00p | 75.00p | 50 |
| 25/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/11/2009 | 75.00p | 75.00p | 65.00p | 75.00p | 33 |
| 20/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/11/2009 | 87.50p | 75.00p | 75.00p | 75.00p | 4616 |
| 02/11/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/10/2009 | 87.50p | 87.50p | 81.25p | 87.50p | 0 |
| 05/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/10/2009 | 87.50p | 87.50p | 75.25p | 87.50p | 160 |
| 01/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/09/2009 | 81.25p | 87.50p | 86.25p | 87.50p | 790 |
| 24/09/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 23/09/2009 | 87.50p | 87.50p | 81.25p | 81.25p | 0 |
| 22/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits