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:
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Beazley (BEZ) by Barclays
Corcel (CRCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2021 | 1.20p | 1.27p | 1.10p | 1.18p | 446398 |
| 13/12/2021 | 1.15p | 1.20p | 1.15p | 1.15p | 456215 |
| 10/12/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 77939 |
| 09/12/2021 | 1.15p | 1.15p | 1.12p | 1.15p | 200019 |
| 08/12/2021 | 1.13p | 1.20p | 1.13p | 1.15p | 764609 |
| 07/12/2021 | 1.15p | 1.15p | 1.10p | 1.13p | 2065536 |
| 06/12/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 768123 |
| 03/12/2021 | 1.35p | 1.40p | 1.10p | 1.13p | 3710770 |
| 02/12/2021 | 1.15p | 1.42p | 1.15p | 1.35p | 3351858 |
| 01/12/2021 | 1.13p | 1.19p | 1.00p | 1.10p | 5478474 |
| 30/11/2021 | 1.18p | 1.20p | 1.05p | 1.13p | 1336178 |
| 29/11/2021 | 1.25p | 1.30p | 1.15p | 1.18p | 971999 |
| 26/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 305193 |
| 25/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 25750836 |
| 24/11/2021 | 1.25p | 1.25p | 1.21p | 1.25p | 346398 |
| 23/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 1463331 |
| 22/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 1333567 |
| 19/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 515955 |
| 18/11/2021 | 1.25p | 1.30p | 1.21p | 1.25p | 1373062 |
| 17/11/2021 | 1.25p | 1.25p | 1.20p | 1.22p | 645992 |
| 16/11/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 54219 |
| 15/11/2021 | 1.28p | 1.30p | 1.21p | 1.24p | 593571 |
| 12/11/2021 | 1.33p | 1.33p | 1.23p | 1.28p | 596376 |
| 11/11/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 176530 |
| 10/11/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 143652 |
| 09/11/2021 | 1.33p | 1.37p | 1.27p | 1.33p | 353327 |
| 08/11/2021 | 1.38p | 1.40p | 1.27p | 1.34p | 2941226 |
| 05/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 505951 |
| 04/11/2021 | 1.38p | 1.40p | 1.35p | 1.35p | 141433 |
| 03/11/2021 | 1.40p | 1.42p | 1.35p | 1.38p | 1049817 |
| 02/11/2021 | 1.40p | 1.44p | 1.32p | 1.40p | 4714945 |
| 01/11/2021 | 1.43p | 1.45p | 1.31p | 1.40p | 5142911 |
| 29/10/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 853962 |
| 28/10/2021 | 1.48p | 1.50p | 1.40p | 1.43p | 804687 |
| 27/10/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 697647 |
| 26/10/2021 | 1.43p | 1.50p | 1.40p | 1.48p | 2342173 |
| 25/10/2021 | 1.45p | 1.49p | 1.40p | 1.43p | 1852893 |
| 22/10/2021 | 1.50p | 1.53p | 1.40p | 1.45p | 1425668 |
| 21/10/2021 | 1.55p | 1.60p | 1.45p | 1.50p | 1309059 |
| 20/10/2021 | 1.48p | 1.65p | 1.45p | 1.55p | 2467203 |
| 19/10/2021 | 1.58p | 1.65p | 1.43p | 1.48p | 952772 |
| 18/10/2021 | 1.55p | 1.65p | 1.45p | 1.58p | 1486333 |
| 15/10/2021 | 1.50p | 1.51p | 1.42p | 1.50p | 988446 |
| 14/10/2021 | 1.40p | 1.59p | 1.38p | 1.50p | 5837427 |
| 13/10/2021 | 1.40p | 1.43p | 1.37p | 1.40p | 400063 |
| 12/10/2021 | 1.40p | 1.50p | 1.30p | 1.45p | 1192339 |
| 11/10/2021 | 1.45p | 1.50p | 1.31p | 1.45p | 2314212 |
| 08/10/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 4402958 |
| 07/10/2021 | 1.48p | 1.50p | 1.40p | 1.45p | 475912 |
| 06/10/2021 | 1.45p | 1.50p | 1.35p | 1.48p | 1257799 |
| 05/10/2021 | 1.45p | 1.55p | 1.40p | 1.45p | 3690442 |
| 04/10/2021 | 1.43p | 1.55p | 1.35p | 1.53p | 6264533 |
| 01/10/2021 | 1.45p | 1.50p | 1.40p | 1.43p | 723058 |
| 30/09/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 363737 |
| 29/09/2021 | 1.50p | 1.50p | 1.40p | 1.43p | 3068438 |
| 28/09/2021 | 1.43p | 1.55p | 1.40p | 1.50p | 1971354 |
| 27/09/2021 | 1.53p | 1.59p | 1.45p | 1.50p | 345200 |
| 24/09/2021 | 1.43p | 1.60p | 1.43p | 1.54p | 3303204 |
| 23/09/2021 | 1.43p | 1.45p | 1.40p | 1.45p | 129419 |
| 22/09/2021 | 1.45p | 1.50p | 1.34p | 1.43p | 3847494 |
| 21/09/2021 | 1.58p | 1.60p | 1.45p | 1.48p | 2599525 |
| 20/09/2021 | 1.63p | 1.69p | 1.55p | 1.58p | 540741 |
| 17/09/2021 | 1.63p | 1.70p | 1.55p | 1.63p | 2061419 |
| 16/09/2021 | 1.50p | 1.70p | 1.45p | 1.65p | 11133077 |
| 15/09/2021 | 1.50p | 1.55p | 1.45p | 1.48p | 925854 |
| 14/09/2021 | 1.50p | 1.55p | 1.46p | 1.50p | 155659 |
| 13/09/2021 | 1.53p | 1.60p | 1.48p | 1.53p | 980651 |
| 10/09/2021 | 1.58p | 1.65p | 1.46p | 1.53p | 4517626 |
| 09/09/2021 | 1.45p | 1.65p | 1.41p | 1.58p | 5441340 |
| 08/09/2021 | 1.43p | 1.50p | 1.35p | 1.45p | 1551205 |
| 07/09/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 105454 |
| 06/09/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 462666 |
| 03/09/2021 | 1.50p | 1.55p | 1.40p | 1.43p | 3515390 |
| 02/09/2021 | 1.58p | 1.60p | 1.40p | 1.45p | 4686870 |
| 01/09/2021 | 1.55p | 1.60p | 1.50p | 1.58p | 2087254 |
| 31/08/2021 | 1.70p | 1.72p | 1.50p | 1.55p | 2520228 |
| 27/08/2021 | 1.55p | 1.73p | 1.55p | 1.70p | 2245881 |
| 26/08/2021 | 1.53p | 1.60p | 1.50p | 1.55p | 925269 |
| 25/08/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 636827 |
| 24/08/2021 | 1.60p | 1.60p | 1.52p | 1.53p | 1020868 |
| 23/08/2021 | 1.60p | 1.65p | 1.55p | 1.60p | 246083 |
| 20/08/2021 | 1.60p | 1.65p | 1.52p | 1.60p | 2163354 |
| 19/08/2021 | 1.58p | 1.62p | 1.54p | 1.60p | 1266043 |
| 18/08/2021 | 1.65p | 1.65p | 1.52p | 1.58p | 660386 |
| 17/08/2021 | 1.70p | 1.72p | 1.60p | 1.65p | 2141008 |
| 16/08/2021 | 1.73p | 1.77p | 1.65p | 1.70p | 861394 |
| 13/08/2021 | 1.75p | 1.80p | 1.65p | 1.73p | 3680251 |
| 12/08/2021 | 1.83p | 2.00p | 1.70p | 1.75p | 6501985 |
| 11/08/2021 | 1.78p | 1.85p | 1.74p | 1.85p | 1373576 |
| 10/08/2021 | 1.90p | 1.95p | 1.74p | 1.78p | 3302378 |
| 09/08/2021 | 1.73p | 2.00p | 1.70p | 1.90p | 5978025 |
| 06/08/2021 | 1.65p | 1.75p | 1.60p | 1.73p | 2912974 |
| 05/08/2021 | 1.48p | 1.65p | 1.45p | 1.65p | 5471526 |
| 04/08/2021 | 1.68p | 1.75p | 1.46p | 1.48p | 11753795 |
| 03/08/2021 | 1.85p | 1.90p | 1.60p | 1.68p | 2859316 |
| 02/08/2021 | 1.90p | 1.99p | 1.80p | 1.85p | 932823 |
| 30/07/2021 | 1.93p | 2.00p | 1.80p | 1.90p | 4365160 |
| 29/07/2021 | 1.68p | 2.13p | 1.65p | 2.05p | 8587543 |
| 28/07/2021 | 1.73p | 1.80p | 1.60p | 1.63p | 5185646 |
| 27/07/2021 | 1.50p | 1.80p | 1.40p | 1.73p | 10555486 |
| 26/07/2021 | 1.40p | 1.60p | 1.40p | 1.40p | 3760123 |
| 23/07/2021 | 1.25p | 1.45p | 1.20p | 1.40p | 2603891 |
| 22/07/2021 | 1.25p | 1.29p | 1.21p | 1.25p | 1035632 |
| 21/07/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 645992 |
| 20/07/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 150921 |
| 19/07/2021 | 1.38p | 1.40p | 1.25p | 1.33p | 464778 |
| 16/07/2021 | 1.38p | 1.40p | 1.32p | 1.38p | 1372090 |
| 15/07/2021 | 1.25p | 1.40p | 1.15p | 1.38p | 6997413 |
| 14/07/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 375506 |
| 13/07/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 634641 |
| 12/07/2021 | 1.30p | 1.30p | 1.20p | 1.28p | 2157603 |
| 09/07/2021 | 1.30p | 1.32p | 1.25p | 1.30p | 59717 |
| 08/07/2021 | 1.30p | 1.32p | 1.23p | 1.30p | 315258 |
| 07/07/2021 | 1.30p | 1.32p | 1.27p | 1.27p | 501033 |
| 06/07/2021 | 1.40p | 1.45p | 1.25p | 1.30p | 2946245 |
| 05/07/2021 | 1.40p | 1.45p | 1.33p | 1.44p | 1003536 |
| 02/07/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 307956 |
| 01/07/2021 | 1.33p | 1.45p | 1.30p | 1.40p | 1264820 |
| 30/06/2021 | 1.43p | 1.45p | 1.30p | 1.33p | 1695753 |
| 29/06/2021 | 1.45p | 1.45p | 1.40p | 1.43p | 555757 |
| 28/06/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 1769898 |
| 25/06/2021 | 1.40p | 1.60p | 1.40p | 1.43p | 2878041 |
| 24/06/2021 | 1.40p | 1.45p | 1.30p | 1.40p | 7800879 |
| 23/06/2021 | 1.35p | 1.45p | 1.35p | 1.40p | 1657133 |
| 22/06/2021 | 1.43p | 1.43p | 1.40p | 1.43p | 1234435 |
| 21/06/2021 | 1.43p | 1.43p | 1.40p | 1.43p | 1335070 |
| 18/06/2021 | 1.45p | 1.48p | 1.40p | 1.43p | 2809015 |
| 17/06/2021 | 1.48p | 1.50p | 1.38p | 1.45p | 2035154 |
| 16/06/2021 | 1.45p | 1.45p | 1.45p | 1.45p | 2948885 |
| 15/06/2021 | 1.55p | 1.65p | 1.45p | 1.48p | 9508118 |
| 14/06/2021 | 1.63p | 1.63p | 1.56p | 1.63p | 1100984 |
| 11/06/2021 | 1.60p | 1.72p | 1.52p | 1.63p | 6116154 |
| 10/06/2021 | 1.60p | 1.65p | 1.50p | 1.60p | 1143786 |
| 09/06/2021 | 1.70p | 1.70p | 1.50p | 1.70p | 8135898 |
| 08/06/2021 | 1.70p | 1.70p | 1.65p | 1.70p | 1541956 |
| 07/06/2021 | 1.65p | 1.80p | 1.60p | 1.70p | 2856578 |
| 04/06/2021 | 1.65p | 1.70p | 1.62p | 1.65p | 21881088 |
| 03/06/2021 | 1.73p | 1.80p | 1.60p | 1.65p | 3031300 |
| 02/06/2021 | 1.80p | 1.85p | 1.71p | 1.78p | 1380415 |
| 01/06/2021 | 1.90p | 1.98p | 1.77p | 1.80p | 4728023 |
| 28/05/2021 | 1.75p | 2.00p | 1.75p | 1.90p | 6151794 |
| 27/05/2021 | 1.53p | 1.80p | 1.50p | 1.75p | 5403587 |
| 26/05/2021 | 1.58p | 1.60p | 1.50p | 1.53p | 4038247 |
| 25/05/2021 | 1.63p | 1.65p | 1.52p | 1.58p | 1846503 |
| 24/05/2021 | 1.70p | 1.70p | 1.60p | 1.65p | 2530756 |
| 21/05/2021 | 1.68p | 1.75p | 1.65p | 1.70p | 2179055 |
| 20/05/2021 | 1.75p | 1.78p | 1.61p | 1.70p | 6775399 |
| 19/05/2021 | 1.93p | 1.94p | 1.70p | 1.75p | 10009017 |
| 18/05/2021 | 2.05p | 2.10p | 1.82p | 1.93p | 10832698 |
| 17/05/2021 | 2.08p | 2.10p | 2.00p | 2.05p | 1516787 |
| 14/05/2021 | 2.20p | 2.30p | 2.00p | 2.08p | 5765942 |
| 13/05/2021 | 2.08p | 2.14p | 1.96p | 2.20p | 14283233 |
| 12/05/2021 | 2.05p | 2.20p | 2.00p | 2.12p | 5922805 |
| 11/05/2021 | 1.95p | 2.20p | 1.90p | 2.05p | 10550950 |
| 10/05/2021 | 1.70p | 2.00p | 1.70p | 1.95p | 9327753 |
| 07/05/2021 | 1.73p | 1.82p | 1.60p | 1.63p | 3053274 |
| 06/05/2021 | 1.63p | 1.74p | 1.50p | 1.73p | 11125357 |
| 05/05/2021 | 2.05p | 2.10p | 1.65p | 1.66p | 22733980 |
| 04/05/2021 | 2.13p | 2.15p | 1.91p | 1.95p | 4294856 |
| 30/04/2021 | 2.08p | 2.18p | 2.00p | 2.00p | 3529527 |
| 29/04/2021 | 2.10p | 2.20p | 2.00p | 2.00p | 5248609 |
| 28/04/2021 | 2.10p | 2.20p | 2.00p | 2.08p | 5872750 |
| 27/04/2021 | 1.88p | 2.20p | 1.85p | 2.00p | 8277129 |
| 26/04/2021 | 1.95p | 1.99p | 1.70p | 1.88p | 5517750 |
| 23/04/2021 | 2.00p | 2.03p | 1.90p | 1.95p | 4854540 |
| 22/04/2021 | 1.95p | 2.20p | 1.90p | 2.00p | 8576188 |
| 21/04/2021 | 2.13p | 2.20p | 1.90p | 1.95p | 9714810 |
| 20/04/2021 | 2.25p | 2.30p | 2.10p | 2.15p | 6329956 |
| 19/04/2021 | 2.05p | 2.40p | 2.00p | 2.30p | 14832990 |
| 16/04/2021 | 2.15p | 2.29p | 1.95p | 2.09p | 11567855 |
| 15/04/2021 | 2.05p | 2.40p | 2.00p | 2.20p | 26467788 |
| 14/04/2021 | 2.35p | 2.45p | 1.80p | 2.10p | 49255624 |
| 13/04/2021 | 1.83p | 2.25p | 1.80p | 2.25p | 35848404 |
| 12/04/2021 | 1.55p | 2.00p | 1.55p | 1.81p | 26431408 |
| 09/04/2021 | 1.55p | 1.70p | 1.50p | 1.58p | 12648857 |
| 08/04/2021 | 1.35p | 1.70p | 1.30p | 1.55p | 8211295 |
| 07/04/2021 | 1.35p | 1.39p | 1.30p | 1.30p | 2959526 |
| 06/04/2021 | 1.35p | 1.50p | 1.30p | 1.35p | 6386081 |
| 01/04/2021 | 1.15p | 1.40p | 1.15p | 1.35p | 5313443 |
| 31/03/2021 | 1.15p | 1.20p | 1.13p | 1.15p | 3006636 |
| 30/03/2021 | 1.15p | 1.20p | 1.15p | 1.15p | 563306 |
| 29/03/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 2490317 |
| 26/03/2021 | 1.13p | 1.20p | 1.10p | 1.13p | 647494 |
| 25/03/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 2924677 |
| 24/03/2021 | 1.20p | 1.29p | 1.15p | 1.18p | 4559325 |
| 23/03/2021 | 1.40p | 1.40p | 1.17p | 1.21p | 5926799 |
| 22/03/2021 | 1.28p | 1.50p | 1.21p | 1.40p | 11134310 |
| 19/03/2021 | 1.33p | 1.35p | 1.25p | 1.28p | 6358703 |
| 18/03/2021 | 1.20p | 1.40p | 1.13p | 1.33p | 7589901 |
| 17/03/2021 | 1.08p | 1.30p | 1.05p | 1.20p | 6315566 |
| 16/03/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 2132896 |
| 15/03/2021 | 1.08p | 1.09p | 1.01p | 1.08p | 742911 |
| 12/03/2021 | 1.08p | 1.10p | 1.06p | 1.08p | 2520076 |
| 11/03/2021 | 1.03p | 1.10p | 1.00p | 1.10p | 3012357 |
| 10/03/2021 | 1.03p | 1.05p | 1.00p | 1.03p | 857355 |
| 09/03/2021 | 1.05p | 1.07p | 1.00p | 1.05p | 978171 |
| 08/03/2021 | 1.05p | 1.10p | 0.97p | 1.05p | 115808 |
| 05/03/2021 | 1.13p | 1.15p | 1.00p | 1.00p | 1537701 |
| 04/03/2021 | 1.15p | 1.16p | 1.10p | 1.13p | 1465196 |
| 03/03/2021 | 1.05p | 1.20p | 1.00p | 1.15p | 2319348 |
*Close Price adjusted for both dividends and splits