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 Legal & General Group (LGEN) by Royston Wild in The Motley Fool
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2021 | 4.95p | 5.25p | 4.50p | 4.75p | 115442 |
| 28/05/2021 | 4.95p | 5.25p | 4.50p | 4.75p | 115442 |
| 27/05/2021 | 4.95p | 5.18p | 4.55p | 4.95p | 35029 |
| 26/05/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 25/05/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 24/05/2021 | 4.95p | 4.95p | 4.70p | 4.95p | 100000 |
| 21/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 29247 |
| 20/05/2021 | 4.95p | 5.24p | 4.95p | 4.95p | 18537 |
| 19/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 800 |
| 18/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 936 |
| 17/05/2021 | 4.95p | 5.24p | 4.50p | 4.95p | 70883 |
| 14/05/2021 | 4.95p | 5.24p | 4.84p | 4.95p | 65247 |
| 13/05/2021 | 4.95p | 4.95p | 4.84p | 4.95p | 7397 |
| 12/05/2021 | 4.95p | 5.24p | 4.84p | 4.95p | 5490 |
| 11/05/2021 | 5.10p | 5.24p | 4.80p | 4.95p | 856300 |
| 10/05/2021 | 5.10p | 5.24p | 4.84p | 5.10p | 39761 |
| 07/05/2021 | 5.15p | 5.24p | 4.84p | 5.10p | 47468 |
| 06/05/2021 | 5.15p | 5.24p | 5.15p | 5.15p | 27568 |
| 05/05/2021 | 5.15p | 5.25p | 4.84p | 5.15p | 71888 |
| 04/05/2021 | 5.15p | 5.25p | 4.81p | 5.15p | 101722 |
| 03/05/2021 | 5.15p | 5.25p | 5.15p | 5.15p | 286038 |
| 30/04/2021 | 5.15p | 5.25p | 5.15p | 5.15p | 143019 |
| 29/04/2021 | 5.50p | 5.50p | 4.50p | 5.15p | 270985 |
| 28/04/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 18408 |
| 27/04/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 65960 |
| 26/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 23814 |
| 23/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 976774 |
| 22/04/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 9354 |
| 21/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/04/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 5814 |
| 19/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/04/2021 | 5.50p | 5.93p | 5.50p | 5.50p | 10000 |
| 15/04/2021 | 5.75p | 5.94p | 5.00p | 5.50p | 15245 |
| 14/04/2021 | 5.75p | 5.94p | 5.50p | 5.75p | 14534 |
| 13/04/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 10133 |
| 12/04/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 47864 |
| 09/04/2021 | 5.75p | 5.75p | 5.51p | 5.75p | 12814 |
| 08/04/2021 | 5.75p | 5.95p | 5.51p | 5.75p | 23174 |
| 07/04/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 69706 |
| 06/04/2021 | 6.00p | 6.20p | 5.50p | 6.00p | 205979 |
| 05/04/2021 | 6.00p | 6.40p | 5.52p | 6.00p | 39818 |
| 02/04/2021 | 6.00p | 6.40p | 5.52p | 6.00p | 39818 |
| 01/04/2021 | 6.00p | 6.40p | 5.52p | 6.00p | 39818 |
| 31/03/2021 | 6.00p | 6.00p | 5.56p | 6.00p | 44762 |
| 30/03/2021 | 6.10p | 6.10p | 5.85p | 6.00p | 10000 |
| 29/03/2021 | 6.00p | 6.50p | 5.85p | 6.10p | 152070 |
| 26/03/2021 | 6.50p | 6.50p | 5.50p | 6.00p | 133578 |
| 25/03/2021 | 5.00p | 7.00p | 5.00p | 6.50p | 439471 |
| 24/03/2021 | 4.90p | 5.30p | 4.52p | 5.00p | 36948 |
| 23/03/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/03/2021 | 4.90p | 5.30p | 4.52p | 4.90p | 77800 |
| 19/03/2021 | 4.90p | 4.90p | 4.52p | 4.90p | 5023 |
| 18/03/2021 | 4.90p | 5.14p | 4.90p | 4.90p | 8754 |
| 17/03/2021 | 4.90p | 5.28p | 4.52p | 4.90p | 12158 |
| 16/03/2021 | 4.90p | 5.10p | 4.52p | 4.90p | 20000 |
| 15/03/2021 | 4.90p | 5.10p | 4.66p | 4.90p | 22659 |
| 12/03/2021 | 4.90p | 5.10p | 4.66p | 4.90p | 6819 |
| 11/03/2021 | 4.25p | 5.48p | 4.20p | 4.90p | 204377 |
| 10/03/2021 | 4.25p | 4.25p | 4.20p | 4.25p | 800 |
| 09/03/2021 | 4.30p | 4.50p | 4.00p | 4.25p | 252206 |
| 08/03/2021 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/03/2021 | 4.20p | 4.50p | 4.00p | 4.30p | 188100 |
| 04/03/2021 | 4.25p | 4.25p | 3.75p | 4.20p | 86654 |
| 03/03/2021 | 4.25p | 4.35p | 4.00p | 4.25p | 55960 |
| 02/03/2021 | 4.65p | 4.65p | 4.00p | 4.25p | 200100 |
| 01/03/2021 | 5.00p | 5.00p | 4.10p | 4.75p | 73693 |
| 26/02/2021 | 5.00p | 5.00p | 4.88p | 5.00p | 101322 |
| 25/02/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 16598 |
| 24/02/2021 | 5.10p | 5.10p | 4.70p | 5.00p | 45000 |
| 23/02/2021 | 5.10p | 5.39p | 4.70p | 5.10p | 67150 |
| 22/02/2021 | 5.25p | 5.50p | 5.00p | 5.10p | 155309 |
| 19/02/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 1103 |
| 18/02/2021 | 5.38p | 5.40p | 5.00p | 5.25p | 38732 |
| 17/02/2021 | 5.38p | 5.38p | 5.00p | 5.38p | 306 |
| 16/02/2021 | 5.50p | 5.50p | 5.00p | 5.38p | 4840 |
| 15/02/2021 | 5.50p | 5.65p | 5.00p | 5.38p | 32381 |
| 12/02/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/02/2021 | 5.75p | 5.75p | 5.50p | 5.50p | 2000 |
| 10/02/2021 | 5.75p | 5.75p | 5.65p | 5.75p | 1997 |
| 09/02/2021 | 5.75p | 5.75p | 5.51p | 5.75p | 2000 |
| 08/02/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 15587 |
| 05/02/2021 | 6.00p | 6.00p | 5.25p | 5.75p | 64793 |
| 04/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/02/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/02/2021 | 6.25p | 6.25p | 6.00p | 6.00p | 0 |
| 01/02/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 2725 |
| 29/01/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 9170 |
| 28/01/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 53841 |
| 27/01/2021 | 6.25p | 6.25p | 6.13p | 6.25p | 65485 |
| 26/01/2021 | 6.25p | 6.25p | 6.13p | 6.25p | 50000 |
| 25/01/2021 | 6.25p | 6.25p | 6.12p | 6.25p | 150 |
| 22/01/2021 | 6.25p | 6.39p | 6.12p | 6.25p | 69359 |
| 21/01/2021 | 6.25p | 6.25p | 6.12p | 6.25p | 4824 |
| 20/01/2021 | 6.25p | 6.50p | 6.07p | 6.25p | 63274 |
| 19/01/2021 | 6.25p | 6.39p | 6.06p | 6.25p | 89634 |
| 18/01/2021 | 6.25p | 6.25p | 6.10p | 6.25p | 10189 |
| 15/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 5943 |
| 14/01/2021 | 6.25p | 6.25p | 6.05p | 6.25p | 18688 |
| 13/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 51579 |
| 12/01/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 406 |
| 11/01/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 868 |
| 08/01/2021 | 6.25p | 6.40p | 6.25p | 6.25p | 15408 |
| 07/01/2021 | 6.25p | 6.25p | 6.05p | 6.25p | 20000 |
| 06/01/2021 | 6.00p | 6.40p | 6.00p | 6.25p | 14480 |
| 05/01/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 154516 |
| 04/01/2021 | 6.25p | 6.25p | 6.00p | 6.00p | 45103 |
| 31/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 143227 |
| 30/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 101001 |
| 29/12/2020 | 6.00p | 6.25p | 6.00p | 6.25p | 4867 |
| 24/12/2020 | 6.25p | 6.25p | 6.10p | 6.25p | 22444 |
| 23/12/2020 | 5.90p | 6.45p | 5.90p | 6.25p | 128383 |
| 22/12/2020 | 5.90p | 6.30p | 5.75p | 5.90p | 27072 |
| 21/12/2020 | 6.00p | 6.30p | 5.75p | 5.90p | 140465 |
| 18/12/2020 | 4.75p | 6.50p | 4.75p | 6.00p | 225451 |
| 17/12/2020 | 4.75p | 4.99p | 4.51p | 4.75p | 157532 |
| 16/12/2020 | 4.75p | 4.93p | 4.75p | 4.75p | 2000 |
| 15/12/2020 | 4.75p | 4.75p | 4.51p | 4.75p | 1446 |
| 14/12/2020 | 4.75p | 4.93p | 4.30p | 4.75p | 55420 |
| 11/12/2020 | 4.75p | 4.95p | 4.50p | 4.75p | 177966 |
| 10/12/2020 | 4.75p | 4.75p | 4.00p | 4.75p | 20000 |
| 09/12/2020 | 4.75p | 4.93p | 4.75p | 4.75p | 4822 |
| 08/12/2020 | 4.75p | 4.99p | 4.50p | 4.75p | 87778 |
| 07/12/2020 | 5.15p | 5.15p | 4.75p | 4.75p | 20000 |
| 04/12/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 10108 |
| 03/12/2020 | 5.15p | 5.49p | 5.15p | 5.15p | 496 |
| 02/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 01/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 30/11/2020 | 5.15p | 5.50p | 4.86p | 5.15p | 34130 |
| 27/11/2020 | 5.15p | 5.49p | 4.60p | 5.15p | 129617 |
| 26/11/2020 | 5.15p | 5.15p | 4.81p | 5.15p | 64472 |
| 25/11/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 1980 |
| 24/11/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 105428 |
| 23/11/2020 | 5.15p | 5.50p | 5.12p | 5.15p | 16713 |
| 20/11/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 19/11/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 18/11/2020 | 5.25p | 5.25p | 4.81p | 5.15p | 70905 |
| 17/11/2020 | 5.40p | 5.40p | 5.00p | 5.25p | 30958 |
| 16/11/2020 | 5.50p | 5.50p | 5.00p | 5.40p | 1606 |
| 13/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/11/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 5056 |
| 10/11/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 99884 |
| 09/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 180018 |
| 06/11/2020 | 5.50p | 5.50p | 5.20p | 5.50p | 31271 |
| 05/11/2020 | 5.50p | 5.98p | 5.50p | 5.50p | 8369 |
| 04/11/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 137665 |
| 03/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/11/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 114534 |
| 30/10/2020 | 5.85p | 5.85p | 5.50p | 5.50p | 130315 |
| 29/10/2020 | 5.85p | 5.85p | 5.75p | 5.75p | 0 |
| 28/10/2020 | 5.90p | 5.90p | 5.51p | 5.75p | 54447 |
| 27/10/2020 | 5.90p | 5.90p | 5.51p | 5.75p | 4190 |
| 26/10/2020 | 5.90p | 5.90p | 5.75p | 5.75p | 0 |
| 23/10/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 22016 |
| 22/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/10/2020 | 5.75p | 6.00p | 5.51p | 5.75p | 27339 |
| 20/10/2020 | 5.90p | 5.90p | 5.51p | 5.75p | 4000 |
| 19/10/2020 | 6.03p | 6.03p | 5.75p | 5.75p | 13212 |
| 16/10/2020 | 6.03p | 6.03p | 5.75p | 6.03p | 10608 |
| 15/10/2020 | 6.03p | 6.03p | 5.80p | 6.03p | 39146 |
| 14/10/2020 | 6.03p | 6.03p | 5.76p | 6.03p | 1806 |
| 13/10/2020 | 6.03p | 6.03p | 6.03p | 6.03p | 0 |
| 12/10/2020 | 6.03p | 6.03p | 6.03p | 6.03p | 0 |
| 09/10/2020 | 6.03p | 6.03p | 5.80p | 6.03p | 12000 |
| 08/10/2020 | 6.03p | 6.03p | 5.80p | 6.03p | 26200 |
| 07/10/2020 | 6.03p | 6.25p | 5.76p | 6.03p | 28648 |
| 06/10/2020 | 6.03p | 6.16p | 5.81p | 6.03p | 11948 |
| 05/10/2020 | 6.13p | 6.13p | 5.80p | 6.03p | 69470 |
| 02/10/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/10/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 4555 |
| 30/09/2020 | 6.13p | 6.24p | 5.85p | 6.13p | 16731 |
| 29/09/2020 | 6.13p | 6.25p | 5.75p | 6.13p | 10278 |
| 28/09/2020 | 6.13p | 6.49p | 6.13p | 6.13p | 7451 |
| 25/09/2020 | 6.13p | 6.35p | 5.83p | 6.13p | 47796 |
| 24/09/2020 | 6.13p | 6.35p | 5.79p | 6.13p | 26419 |
| 23/09/2020 | 6.13p | 6.13p | 5.75p | 6.13p | 125321 |
| 22/09/2020 | 5.88p | 6.20p | 5.88p | 6.13p | 75287 |
| 21/09/2020 | 5.75p | 5.88p | 5.75p | 5.88p | 21360 |
| 18/09/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 11000 |
| 17/09/2020 | 5.75p | 5.88p | 5.70p | 5.88p | 11499 |
| 16/09/2020 | 5.75p | 5.75p | 5.70p | 5.75p | 261 |
| 15/09/2020 | 5.65p | 6.00p | 5.65p | 5.75p | 132526 |
| 14/09/2020 | 5.65p | 5.68p | 5.50p | 5.65p | 28409 |
| 11/09/2020 | 5.75p | 5.75p | 5.51p | 5.65p | 78645 |
| 10/09/2020 | 5.75p | 5.75p | 5.56p | 5.75p | 24572 |
| 09/09/2020 | 5.75p | 5.75p | 5.56p | 5.75p | 1000 |
| 08/09/2020 | 5.75p | 5.99p | 5.50p | 5.75p | 13272 |
| 07/09/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 199744 |
| 04/09/2020 | 5.75p | 5.75p | 5.56p | 5.75p | 2065 |
| 03/09/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 60685 |
| 02/09/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 34042 |
| 01/09/2020 | 5.75p | 5.88p | 5.53p | 5.75p | 65943 |
| 28/08/2020 | 5.50p | 5.75p | 5.50p | 5.75p | 16646 |
| 27/08/2020 | 5.50p | 5.88p | 5.40p | 5.50p | 71510 |
| 26/08/2020 | 5.60p | 5.60p | 5.26p | 5.50p | 21394 |
| 25/08/2020 | 5.50p | 5.60p | 5.20p | 5.60p | 133460 |
| 24/08/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 58806 |
| 21/08/2020 | 5.40p | 6.45p | 5.40p | 5.50p | 223329 |
| 20/08/2020 | 4.50p | 5.80p | 4.50p | 5.40p | 283024 |
| 19/08/2020 | 4.50p | 4.80p | 4.29p | 4.40p | 31689 |
| 18/08/2020 | 4.88p | 4.90p | 4.03p | 4.40p | 399248 |
*Close Price adjusted for both dividends and splits