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:
- Watch Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Avoid Aston Martin Lagonda Global Holdings (AML) by Steve Moore in ShareProphets
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Victoria (VCP) by Berenberg
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Intertek Group (ITRK) by Citi
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Equal Weight Whitbread (WTB) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Taylor Wimpey (TW.) by Barclays
- Equal Weight Persimmon (PSN) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Overweight Breedon Group (BREE) by Barclays
- Overweight Bellway (BWY) by Barclays
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2022 | 2.05p | 2.15p | 2.05p | 2.10p | 187443 |
| 08/03/2022 | 2.05p | 2.30p | 2.05p | 2.05p | 8728 |
| 07/03/2022 | 2.20p | 2.20p | 1.80p | 2.05p | 89634 |
| 04/03/2022 | 2.30p | 2.30p | 2.10p | 2.30p | 15799 |
| 03/03/2022 | 2.30p | 2.30p | 2.10p | 2.30p | 75000 |
| 02/03/2022 | 2.30p | 2.30p | 2.14p | 2.30p | 17064 |
| 01/03/2022 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 28/02/2022 | 2.30p | 2.30p | 2.20p | 2.30p | 17290 |
| 25/02/2022 | 2.35p | 2.35p | 2.30p | 2.30p | 43547 |
| 24/02/2022 | 2.30p | 2.30p | 2.12p | 2.30p | 59664 |
| 23/02/2022 | 2.30p | 2.30p | 2.25p | 2.30p | 100000 |
| 22/02/2022 | 2.30p | 2.30p | 2.11p | 2.30p | 23719 |
| 21/02/2022 | 2.35p | 2.35p | 2.30p | 2.30p | 0 |
| 18/02/2022 | 2.35p | 2.35p | 2.30p | 2.30p | 0 |
| 17/02/2022 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 16/02/2022 | 2.25p | 2.35p | 2.13p | 2.30p | 54495 |
| 15/02/2022 | 2.25p | 2.38p | 2.08p | 2.25p | 25750 |
| 14/02/2022 | 2.30p | 2.50p | 2.25p | 2.25p | 23462 |
| 11/02/2022 | 2.20p | 2.33p | 1.91p | 2.25p | 347685 |
| 10/02/2022 | 2.15p | 2.28p | 1.91p | 2.20p | 119815 |
| 09/02/2022 | 2.10p | 2.20p | 1.91p | 2.10p | 62522 |
| 08/02/2022 | 2.10p | 2.15p | 1.96p | 2.10p | 183512 |
| 07/02/2022 | 2.10p | 2.30p | 2.10p | 2.10p | 4400 |
| 04/02/2022 | 2.15p | 2.30p | 2.00p | 2.10p | 250347 |
| 03/02/2022 | 2.40p | 2.45p | 2.00p | 2.15p | 1302430 |
| 02/02/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/02/2022 | 2.35p | 2.48p | 2.21p | 2.40p | 20209 |
| 31/01/2022 | 2.45p | 2.45p | 2.15p | 2.35p | 174318 |
| 28/01/2022 | 2.45p | 2.53p | 2.45p | 2.45p | 8524 |
| 27/01/2022 | 2.65p | 2.65p | 2.20p | 2.45p | 318727 |
| 26/01/2022 | 2.65p | 2.65p | 2.50p | 2.65p | 75160 |
| 25/01/2022 | 2.80p | 2.80p | 2.55p | 2.65p | 24000 |
| 24/01/2022 | 2.90p | 3.00p | 2.56p | 2.80p | 177457 |
| 21/01/2022 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 20/01/2022 | 2.90p | 2.90p | 2.90p | 2.90p | 2985 |
| 19/01/2022 | 2.70p | 2.90p | 2.58p | 2.90p | 177724 |
| 18/01/2022 | 2.60p | 2.70p | 2.60p | 2.70p | 60897 |
| 17/01/2022 | 2.80p | 2.80p | 2.56p | 2.60p | 310031 |
| 14/01/2022 | 3.20p | 3.20p | 2.74p | 2.80p | 291140 |
| 13/01/2022 | 3.00p | 3.15p | 2.83p | 3.10p | 253395 |
| 12/01/2022 | 3.05p | 3.05p | 2.81p | 3.00p | 557076 |
| 10/01/2022 | 3.50p | 3.55p | 2.83p | 3.10p | 930546 |
| 07/01/2022 | 3.65p | 3.76p | 3.20p | 3.50p | 267074 |
| 06/01/2022 | 3.75p | 3.80p | 3.31p | 3.65p | 674078 |
| 05/01/2022 | 3.85p | 4.00p | 3.69p | 3.75p | 276178 |
| 04/01/2022 | 3.75p | 4.13p | 3.55p | 3.85p | 1235098 |
| 03/01/2022 | 3.75p | 3.88p | 3.55p | 3.75p | 1393493 |
| 31/12/2021 | 3.75p | 3.88p | 3.55p | 3.75p | 1393493 |
| 30/12/2021 | 3.85p | 3.97p | 3.51p | 3.75p | 743501 |
| 29/12/2021 | 3.25p | 4.03p | 3.23p | 3.85p | 1188428 |
| 28/12/2021 | 2.85p | 3.50p | 2.85p | 3.25p | 82166 |
| 27/12/2021 | 2.85p | 3.50p | 2.85p | 3.25p | 82166 |
| 24/12/2021 | 2.85p | 3.50p | 2.85p | 3.25p | 82166 |
| 23/12/2021 | 2.85p | 3.17p | 2.85p | 2.85p | 16611 |
| 22/12/2021 | 2.85p | 3.20p | 2.58p | 2.85p | 100968 |
| 21/12/2021 | 2.85p | 3.17p | 2.85p | 2.85p | 23212 |
| 20/12/2021 | 2.85p | 3.18p | 2.85p | 2.85p | 168675 |
| 17/12/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 16/12/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 15/12/2021 | 2.85p | 2.93p | 2.50p | 2.85p | 88029 |
| 14/12/2021 | 2.85p | 2.85p | 2.61p | 2.85p | 116192 |
| 13/12/2021 | 2.85p | 3.00p | 2.58p | 2.85p | 82006 |
| 10/12/2021 | 2.85p | 2.96p | 2.75p | 2.85p | 125310 |
| 09/12/2021 | 2.85p | 2.85p | 2.79p | 2.85p | 20405 |
| 08/12/2021 | 2.75p | 2.80p | 2.55p | 2.75p | 226813 |
| 07/12/2021 | 2.75p | 3.00p | 2.55p | 3.00p | 33000 |
| 06/12/2021 | 2.75p | 2.83p | 2.55p | 2.75p | 70086 |
| 03/12/2021 | 2.85p | 3.00p | 2.53p | 2.75p | 350115 |
| 02/12/2021 | 2.85p | 3.00p | 2.50p | 2.75p | 328828 |
| 01/12/2021 | 2.75p | 2.90p | 2.50p | 2.75p | 35866 |
| 30/11/2021 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/11/2021 | 2.85p | 2.98p | 2.50p | 2.75p | 98408 |
| 26/11/2021 | 2.85p | 3.00p | 2.50p | 2.85p | 152434 |
| 25/11/2021 | 3.05p | 3.05p | 2.55p | 2.85p | 288461 |
| 24/11/2021 | 3.05p | 3.05p | 2.80p | 3.05p | 7618 |
| 23/11/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/11/2021 | 3.05p | 3.05p | 2.80p | 3.05p | 5130 |
| 19/11/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/11/2021 | 3.05p | 3.05p | 2.98p | 3.05p | 65000 |
| 17/11/2021 | 3.05p | 3.05p | 2.81p | 3.05p | 81760 |
| 16/11/2021 | 3.15p | 3.15p | 2.70p | 3.05p | 47078 |
| 15/11/2021 | 3.15p | 3.15p | 2.80p | 3.15p | 26159 |
| 12/11/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/11/2021 | 3.15p | 3.15p | 2.80p | 3.15p | 385 |
| 10/11/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 78165 |
| 09/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/11/2021 | 3.00p | 3.05p | 2.80p | 3.00p | 84924 |
| 05/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/11/2021 | 3.25p | 3.25p | 3.00p | 3.00p | 145677 |
| 03/11/2021 | 3.25p | 3.30p | 3.01p | 3.25p | 7590 |
| 02/11/2021 | 3.25p | 3.35p | 3.01p | 3.25p | 74144 |
| 01/11/2021 | 3.25p | 3.50p | 3.25p | 3.25p | 1341 |
| 29/10/2021 | 3.25p | 3.25p | 3.18p | 3.25p | 9200 |
| 28/10/2021 | 3.10p | 3.10p | 3.07p | 3.10p | 20996 |
| 27/10/2021 | 3.25p | 3.38p | 2.90p | 3.10p | 203218 |
| 26/10/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 3758 |
| 25/10/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2021 | 3.25p | 3.38p | 3.01p | 3.25p | 9134 |
| 21/10/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/10/2021 | 3.25p | 3.42p | 3.06p | 3.25p | 38188 |
| 19/10/2021 | 3.25p | 3.43p | 3.25p | 3.25p | 6800 |
| 18/10/2021 | 3.25p | 3.50p | 3.01p | 3.25p | 61562 |
| 15/10/2021 | 3.25p | 3.43p | 3.25p | 3.25p | 32677 |
| 14/10/2021 | 3.25p | 3.43p | 3.25p | 3.25p | 99657 |
| 13/10/2021 | 3.25p | 3.38p | 3.25p | 3.25p | 33649 |
| 12/10/2021 | 3.30p | 3.45p | 3.01p | 3.25p | 87494 |
| 11/10/2021 | 3.35p | 3.35p | 3.16p | 3.30p | 40000 |
| 08/10/2021 | 3.35p | 3.58p | 3.35p | 3.35p | 6758 |
| 07/10/2021 | 3.45p | 3.48p | 3.10p | 3.35p | 207884 |
| 06/10/2021 | 3.45p | 3.45p | 3.13p | 3.45p | 288056 |
| 05/10/2021 | 3.45p | 3.55p | 3.40p | 3.45p | 483872 |
| 04/10/2021 | 2.75p | 3.45p | 2.75p | 3.45p | 545894 |
| 01/10/2021 | 2.70p | 3.00p | 2.56p | 2.75p | 578032 |
| 30/09/2021 | 2.60p | 2.70p | 2.52p | 2.70p | 38064 |
| 29/09/2021 | 2.45p | 2.80p | 2.45p | 2.60p | 595256 |
| 28/09/2021 | 2.40p | 2.65p | 2.40p | 2.45p | 448008 |
| 27/09/2021 | 2.55p | 2.58p | 2.20p | 2.40p | 226143 |
| 24/09/2021 | 2.75p | 2.75p | 2.51p | 2.75p | 76391 |
| 23/09/2021 | 2.85p | 2.85p | 2.35p | 2.75p | 248353 |
| 22/09/2021 | 2.85p | 2.85p | 2.72p | 2.85p | 3685 |
| 21/09/2021 | 2.85p | 2.85p | 2.72p | 2.85p | 64500 |
| 20/09/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 17/09/2021 | 2.85p | 2.85p | 2.73p | 2.85p | 3360 |
| 16/09/2021 | 2.70p | 3.00p | 2.70p | 2.85p | 130502 |
| 15/09/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/09/2021 | 2.90p | 2.97p | 2.51p | 2.70p | 204194 |
| 13/09/2021 | 3.03p | 3.03p | 2.83p | 2.90p | 13400 |
| 10/09/2021 | 3.03p | 3.03p | 2.83p | 2.90p | 149179 |
| 09/09/2021 | 3.03p | 3.03p | 2.80p | 2.90p | 25624 |
| 08/09/2021 | 3.03p | 3.03p | 2.90p | 2.90p | 0 |
| 07/09/2021 | 3.15p | 3.15p | 2.70p | 2.90p | 499204 |
| 06/09/2021 | 3.15p | 3.15p | 2.81p | 2.90p | 78191 |
| 03/09/2021 | 3.15p | 3.15p | 2.90p | 2.90p | 0 |
| 02/09/2021 | 3.15p | 3.15p | 2.83p | 2.90p | 126183 |
| 01/09/2021 | 3.15p | 3.15p | 2.83p | 2.90p | 4578 |
| 31/08/2021 | 3.00p | 3.00p | 2.80p | 2.90p | 109057 |
| 30/08/2021 | 3.00p | 3.00p | 2.80p | 2.90p | 6594 |
| 27/08/2021 | 3.00p | 3.00p | 2.80p | 2.90p | 6594 |
| 26/08/2021 | 3.15p | 3.15p | 2.70p | 3.00p | 232954 |
| 25/08/2021 | 3.15p | 3.28p | 3.00p | 3.25p | 33809 |
| 24/08/2021 | 3.15p | 3.28p | 3.15p | 3.25p | 12074 |
| 23/08/2021 | 3.15p | 3.28p | 3.00p | 3.25p | 46934 |
| 20/08/2021 | 3.15p | 3.40p | 2.98p | 3.25p | 347971 |
| 19/08/2021 | 3.15p | 3.40p | 3.01p | 3.25p | 103255 |
| 18/08/2021 | 3.15p | 3.40p | 2.84p | 3.25p | 519872 |
| 17/08/2021 | 3.15p | 3.30p | 3.00p | 3.15p | 25000 |
| 16/08/2021 | 3.35p | 3.35p | 3.00p | 3.25p | 66192 |
| 13/08/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 125918 |
| 12/08/2021 | 3.35p | 3.40p | 3.14p | 3.35p | 485938 |
| 11/08/2021 | 3.35p | 3.40p | 3.33p | 3.35p | 22647 |
| 10/08/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 6932 |
| 09/08/2021 | 3.35p | 3.40p | 3.31p | 3.35p | 30870 |
| 06/08/2021 | 3.35p | 3.40p | 3.31p | 3.35p | 131653 |
| 05/08/2021 | 3.35p | 3.49p | 3.27p | 3.35p | 494540 |
| 04/08/2021 | 3.25p | 3.75p | 3.25p | 3.35p | 108911 |
| 03/08/2021 | 3.15p | 3.40p | 2.83p | 3.25p | 789759 |
| 02/08/2021 | 3.15p | 3.15p | 3.08p | 3.15p | 10000 |
| 30/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 11000 |
| 29/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 43996 |
| 28/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 100708 |
| 27/07/2021 | 3.15p | 3.15p | 2.83p | 3.15p | 33 |
| 26/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/07/2021 | 3.15p | 3.15p | 2.80p | 3.15p | 149312 |
| 22/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 3521 |
| 21/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 75046 |
| 20/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 2789 |
| 19/07/2021 | 3.15p | 3.15p | 2.81p | 3.15p | 42969 |
| 16/07/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/07/2021 | 3.15p | 3.25p | 2.83p | 3.15p | 26454 |
| 14/07/2021 | 3.25p | 3.25p | 3.01p | 3.15p | 15654 |
| 13/07/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 165800 |
| 12/07/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 31844 |
| 09/07/2021 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 08/07/2021 | 3.25p | 3.40p | 3.25p | 3.25p | 17106 |
| 07/07/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 1051 |
| 06/07/2021 | 3.25p | 3.40p | 3.25p | 3.25p | 5737 |
| 05/07/2021 | 3.25p | 3.40p | 3.13p | 3.25p | 514287 |
| 02/07/2021 | 3.30p | 3.40p | 2.90p | 3.25p | 839603 |
| 01/07/2021 | 3.45p | 3.50p | 2.95p | 3.30p | 107047 |
| 30/06/2021 | 3.45p | 3.49p | 3.45p | 3.45p | 43132 |
| 29/06/2021 | 3.45p | 3.66p | 3.10p | 3.45p | 29557 |
| 28/06/2021 | 3.45p | 3.67p | 3.45p | 3.45p | 105698 |
| 25/06/2021 | 3.65p | 3.67p | 3.65p | 3.65p | 10000 |
| 24/06/2021 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 23/06/2021 | 3.65p | 3.70p | 3.50p | 3.65p | 141883 |
| 22/06/2021 | 3.70p | 3.80p | 3.55p | 3.65p | 172682 |
| 21/06/2021 | 3.70p | 3.90p | 3.51p | 3.70p | 438461 |
| 18/06/2021 | 3.90p | 4.00p | 3.50p | 3.70p | 241463 |
| 17/06/2021 | 4.00p | 4.40p | 3.52p | 3.90p | 351564 |
| 16/06/2021 | 4.50p | 4.50p | 3.50p | 4.00p | 734982 |
| 15/06/2021 | 4.65p | 4.70p | 4.00p | 4.50p | 86014 |
| 14/06/2021 | 4.70p | 4.70p | 4.45p | 4.65p | 54697 |
| 11/06/2021 | 4.70p | 4.70p | 4.45p | 4.70p | 19923 |
| 10/06/2021 | 4.60p | 4.73p | 4.60p | 4.70p | 364995 |
| 09/06/2021 | 4.55p | 4.73p | 4.45p | 4.60p | 484847 |
| 08/06/2021 | 4.75p | 4.89p | 4.10p | 4.55p | 123173 |
| 07/06/2021 | 4.75p | 4.75p | 4.53p | 4.75p | 27779 |
| 04/06/2021 | 4.75p | 4.75p | 4.53p | 4.75p | 22309 |
| 03/06/2021 | 4.75p | 4.75p | 4.51p | 4.75p | 42383 |
| 02/06/2021 | 4.75p | 4.75p | 4.51p | 4.75p | 166 |
*Close Price adjusted for both dividends and splits