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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2020 | 9.00p | 9.08p | 8.54p | 9.08p | 231315 |
| 23/06/2020 | 8.65p | 9.25p | 8.50p | 9.00p | 302768 |
| 22/06/2020 | 8.50p | 8.90p | 8.30p | 8.65p | 634479 |
| 19/06/2020 | 7.75p | 8.65p | 7.60p | 8.25p | 736187 |
| 18/06/2020 | 7.50p | 8.75p | 7.50p | 7.75p | 972915 |
| 17/06/2020 | 7.50p | 8.00p | 7.31p | 7.50p | 53959 |
| 16/06/2020 | 7.50p | 7.85p | 7.31p | 7.50p | 171709 |
| 15/06/2020 | 7.63p | 8.00p | 7.31p | 7.50p | 562614 |
| 12/06/2020 | 7.50p | 7.85p | 7.30p | 7.63p | 420023 |
| 11/06/2020 | 7.50p | 7.63p | 7.00p | 7.50p | 86600 |
| 10/06/2020 | 7.50p | 7.80p | 7.50p | 7.50p | 73458 |
| 09/06/2020 | 7.63p | 7.90p | 7.10p | 7.50p | 347420 |
| 08/06/2020 | 7.90p | 8.24p | 7.07p | 7.63p | 700638 |
| 05/06/2020 | 7.25p | 8.38p | 6.75p | 7.90p | 2288882 |
| 04/06/2020 | 7.63p | 7.63p | 7.13p | 7.25p | 22218 |
| 03/06/2020 | 7.63p | 7.63p | 7.35p | 7.63p | 264934 |
| 02/06/2020 | 6.88p | 7.75p | 6.88p | 7.63p | 973526 |
| 01/06/2020 | 6.75p | 7.00p | 6.68p | 6.88p | 187670 |
| 29/05/2020 | 6.63p | 6.75p | 6.52p | 6.63p | 203195 |
| 28/05/2020 | 6.63p | 6.73p | 6.50p | 6.63p | 119940 |
| 27/05/2020 | 6.75p | 6.75p | 6.55p | 6.63p | 289372 |
| 26/05/2020 | 6.75p | 6.95p | 6.66p | 6.75p | 84559 |
| 25/05/2020 | 6.75p | 6.83p | 6.63p | 6.75p | 159160 |
| 22/05/2020 | 6.75p | 6.83p | 6.63p | 6.75p | 159160 |
| 21/05/2020 | 7.25p | 7.25p | 6.50p | 6.75p | 360726 |
| 20/05/2020 | 6.00p | 7.50p | 6.00p | 6.50p | 812988 |
| 19/05/2020 | 5.88p | 6.19p | 5.65p | 6.00p | 422768 |
| 18/05/2020 | 5.50p | 6.20p | 5.50p | 5.88p | 508015 |
| 15/05/2020 | 5.50p | 5.89p | 5.50p | 5.50p | 245250 |
| 14/05/2020 | 5.50p | 5.89p | 5.22p | 5.50p | 227426 |
| 13/05/2020 | 5.50p | 5.89p | 5.22p | 5.50p | 186902 |
| 12/05/2020 | 5.50p | 5.93p | 5.21p | 5.50p | 128644 |
| 11/05/2020 | 5.15p | 5.95p | 5.15p | 5.50p | 367097 |
| 08/05/2020 | 5.15p | 5.43p | 4.80p | 5.15p | 62207 |
| 07/05/2020 | 5.15p | 5.43p | 4.80p | 5.15p | 62207 |
| 06/05/2020 | 5.40p | 5.65p | 5.04p | 5.15p | 472876 |
| 05/05/2020 | 5.40p | 5.65p | 5.04p | 5.40p | 425752 |
| 04/05/2020 | 5.50p | 5.75p | 5.21p | 5.40p | 212507 |
| 01/05/2020 | 5.09p | 5.75p | 4.71p | 5.50p | 399855 |
| 30/04/2020 | 5.09p | 5.21p | 4.69p | 5.09p | 275265 |
| 29/04/2020 | 5.04p | 5.24p | 4.68p | 5.09p | 50010 |
| 28/04/2020 | 5.20p | 5.28p | 4.84p | 5.04p | 500222 |
| 27/04/2020 | 5.20p | 5.25p | 4.78p | 5.20p | 160507 |
| 24/04/2020 | 5.20p | 5.28p | 5.00p | 5.20p | 332098 |
| 23/04/2020 | 5.20p | 5.30p | 5.00p | 5.20p | 75279 |
| 22/04/2020 | 4.90p | 5.40p | 4.90p | 5.20p | 441559 |
| 21/04/2020 | 5.15p | 5.15p | 4.38p | 4.90p | 554697 |
| 20/04/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 36561 |
| 17/04/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 287080 |
| 16/04/2020 | 5.15p | 5.15p | 5.13p | 5.15p | 89630 |
| 15/04/2020 | 5.15p | 5.50p | 4.80p | 5.15p | 373366 |
| 14/04/2020 | 5.16p | 5.50p | 4.70p | 5.15p | 802463 |
| 13/04/2020 | 4.65p | 5.00p | 4.33p | 4.91p | 474204 |
| 10/04/2020 | 4.65p | 5.00p | 4.33p | 4.91p | 474204 |
| 09/04/2020 | 4.65p | 5.00p | 4.33p | 4.91p | 474204 |
| 08/04/2020 | 4.55p | 4.82p | 4.30p | 4.65p | 146430 |
| 07/04/2020 | 4.35p | 4.67p | 4.08p | 4.55p | 572130 |
| 06/04/2020 | 4.35p | 4.60p | 4.07p | 4.35p | 36478 |
| 03/04/2020 | 4.54p | 4.54p | 4.14p | 4.35p | 287326 |
| 02/04/2020 | 4.54p | 4.65p | 4.54p | 4.54p | 6500 |
| 01/04/2020 | 4.54p | 4.64p | 4.38p | 4.54p | 1029 |
| 31/03/2020 | 4.54p | 4.65p | 4.54p | 4.54p | 23721 |
| 30/03/2020 | 4.69p | 4.90p | 4.49p | 4.54p | 133500 |
| 27/03/2020 | 4.75p | 4.75p | 4.50p | 4.69p | 10000 |
| 26/03/2020 | 4.75p | 4.99p | 4.34p | 4.75p | 140631 |
| 25/03/2020 | 4.75p | 5.00p | 4.75p | 4.75p | 5000 |
| 24/03/2020 | 4.37p | 5.00p | 4.37p | 4.75p | 247522 |
| 23/03/2020 | 4.30p | 4.35p | 4.00p | 4.30p | 247262 |
| 20/03/2020 | 4.62p | 4.65p | 4.25p | 4.30p | 161575 |
| 19/03/2020 | 4.62p | 4.65p | 4.50p | 4.62p | 20000 |
| 18/03/2020 | 4.25p | 4.70p | 4.00p | 4.62p | 69204 |
| 17/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 27544 |
| 16/03/2020 | 4.75p | 4.99p | 4.00p | 4.25p | 65696 |
| 13/03/2020 | 4.60p | 5.00p | 4.60p | 4.75p | 119881 |
| 12/03/2020 | 4.75p | 4.75p | 4.20p | 4.60p | 197137 |
| 11/03/2020 | 5.10p | 5.10p | 4.66p | 4.75p | 134857 |
| 10/03/2020 | 5.10p | 5.15p | 5.00p | 5.10p | 15933 |
| 09/03/2020 | 5.13p | 5.39p | 5.00p | 5.10p | 482319 |
| 06/03/2020 | 5.13p | 5.25p | 5.11p | 5.13p | 374681 |
| 05/03/2020 | 5.13p | 5.15p | 5.00p | 5.13p | 114023 |
| 04/03/2020 | 5.13p | 5.13p | 5.12p | 5.13p | 108380 |
| 03/03/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 141956 |
| 02/03/2020 | 5.15p | 5.38p | 5.00p | 5.13p | 313969 |
| 28/02/2020 | 5.88p | 5.88p | 5.00p | 5.03p | 871855 |
| 27/02/2020 | 6.00p | 6.00p | 5.63p | 5.88p | 343337 |
| 26/02/2020 | 6.00p | 6.15p | 5.88p | 6.00p | 35477 |
| 25/02/2020 | 6.75p | 7.25p | 5.75p | 6.00p | 943657 |
| 24/02/2020 | 6.13p | 7.00p | 6.00p | 6.63p | 920199 |
| 21/02/2020 | 5.88p | 6.25p | 5.79p | 6.13p | 382816 |
| 20/02/2020 | 5.75p | 6.00p | 5.75p | 5.88p | 70693 |
| 19/02/2020 | 5.50p | 5.79p | 5.50p | 5.75p | 293220 |
| 18/02/2020 | 5.63p | 5.85p | 5.50p | 5.50p | 257172 |
| 17/02/2020 | 5.75p | 5.75p | 5.25p | 5.63p | 171617 |
| 14/02/2020 | 5.75p | 5.90p | 5.55p | 5.75p | 316795 |
| 13/02/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 162408 |
| 12/02/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 97453 |
| 11/02/2020 | 6.00p | 6.75p | 5.55p | 5.75p | 841745 |
| 10/02/2020 | 5.75p | 6.00p | 5.50p | 5.88p | 451375 |
| 07/02/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 2952 |
| 06/02/2020 | 5.75p | 5.90p | 5.51p | 5.75p | 45408 |
| 05/02/2020 | 5.63p | 5.95p | 5.55p | 5.75p | 92465 |
| 04/02/2020 | 6.00p | 6.00p | 5.30p | 5.63p | 303075 |
| 03/02/2020 | 5.88p | 6.00p | 5.75p | 6.00p | 22000 |
| 31/01/2020 | 6.00p | 6.00p | 5.75p | 5.88p | 66649 |
| 30/01/2020 | 6.00p | 6.00p | 5.75p | 6.00p | 22806 |
| 29/01/2020 | 6.00p | 6.00p | 5.76p | 6.00p | 100000 |
| 28/01/2020 | 6.00p | 6.20p | 5.76p | 6.00p | 165713 |
| 27/01/2020 | 5.88p | 6.00p | 5.75p | 6.00p | 158841 |
| 24/01/2020 | 5.88p | 6.00p | 5.88p | 5.88p | 30999 |
| 23/01/2020 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
| 22/01/2020 | 5.88p | 6.24p | 5.77p | 6.00p | 286151 |
| 21/01/2020 | 6.25p | 6.25p | 5.80p | 5.88p | 87363 |
| 20/01/2020 | 5.75p | 6.25p | 5.55p | 5.70p | 790397 |
| 17/01/2020 | 6.50p | 6.50p | 5.50p | 5.75p | 636645 |
| 16/01/2020 | 6.25p | 7.00p | 6.25p | 6.50p | 772574 |
| 15/01/2020 | 5.75p | 6.30p | 5.75p | 6.25p | 187241 |
| 14/01/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 236538 |
| 13/01/2020 | 6.25p | 6.37p | 5.50p | 5.75p | 236824 |
| 10/01/2020 | 6.25p | 6.37p | 6.00p | 6.25p | 25001 |
| 09/01/2020 | 6.38p | 6.40p | 6.25p | 6.25p | 209655 |
| 08/01/2020 | 6.38p | 6.50p | 6.25p | 6.38p | 218782 |
| 07/01/2020 | 6.50p | 6.50p | 6.25p | 6.38p | 167404 |
| 06/01/2020 | 6.25p | 6.75p | 6.22p | 6.50p | 609539 |
| 03/01/2020 | 5.63p | 6.25p | 5.63p | 6.25p | 514978 |
| 02/01/2020 | 5.63p | 5.73p | 5.63p | 5.63p | 105000 |
| 01/01/2020 | 5.50p | 5.63p | 5.50p | 5.63p | 152114 |
| 31/12/2019 | 5.50p | 5.63p | 5.50p | 5.63p | 152114 |
| 30/12/2019 | 5.50p | 5.55p | 5.25p | 5.50p | 190649 |
| 27/12/2019 | 5.50p | 5.73p | 5.25p | 5.50p | 170000 |
| 26/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 3000 |
| 25/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 3000 |
| 24/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 3000 |
| 23/12/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 54841 |
| 20/12/2019 | 5.38p | 5.38p | 5.35p | 5.38p | 11504 |
| 19/12/2019 | 5.50p | 5.50p | 5.25p | 5.38p | 25152 |
| 18/12/2019 | 5.50p | 5.55p | 5.50p | 5.50p | 3000 |
| 17/12/2019 | 5.50p | 5.50p | 5.26p | 5.50p | 84866 |
| 16/12/2019 | 5.38p | 5.50p | 5.26p | 5.50p | 101191 |
| 13/12/2019 | 5.38p | 5.44p | 5.38p | 5.38p | 28217 |
| 12/12/2019 | 5.38p | 5.45p | 5.38p | 5.38p | 172581 |
| 11/12/2019 | 5.75p | 5.75p | 5.26p | 5.38p | 98948 |
| 10/12/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/12/2019 | 5.75p | 5.88p | 5.58p | 5.75p | 26256 |
| 06/12/2019 | 5.75p | 5.88p | 5.75p | 5.75p | 20481 |
| 05/12/2019 | 6.00p | 6.05p | 5.75p | 5.90p | 241641 |
| 04/12/2019 | 5.50p | 6.25p | 5.50p | 5.75p | 553369 |
| 03/12/2019 | 5.50p | 5.75p | 5.41p | 5.50p | 282549 |
| 02/12/2019 | 5.50p | 5.73p | 5.50p | 5.50p | 100547 |
| 29/11/2019 | 5.38p | 5.50p | 5.38p | 5.50p | 45000 |
| 28/11/2019 | 5.63p | 5.63p | 5.25p | 5.38p | 53710 |
| 27/11/2019 | 5.63p | 5.72p | 5.50p | 5.63p | 23474 |
| 26/11/2019 | 5.88p | 5.88p | 5.00p | 5.63p | 137475 |
| 25/11/2019 | 5.88p | 5.88p | 5.50p | 5.88p | 51500 |
| 22/11/2019 | 5.88p | 6.00p | 5.58p | 5.88p | 121782 |
| 21/11/2019 | 5.63p | 6.15p | 5.63p | 5.88p | 8234 |
| 20/11/2019 | 5.48p | 5.98p | 5.48p | 5.63p | 141985 |
| 19/11/2019 | 5.63p | 5.63p | 5.28p | 5.48p | 1188141 |
| 18/11/2019 | 5.63p | 5.63p | 5.15p | 5.63p | 328290 |
| 15/11/2019 | 5.88p | 5.88p | 5.30p | 5.63p | 203905 |
| 14/11/2019 | 5.88p | 5.88p | 5.77p | 5.88p | 45502 |
| 13/11/2019 | 5.88p | 5.91p | 5.77p | 5.88p | 74936 |
| 12/11/2019 | 5.88p | 5.92p | 5.88p | 5.88p | 10757 |
| 11/11/2019 | 5.88p | 5.93p | 5.77p | 5.88p | 103868 |
| 08/11/2019 | 6.63p | 6.63p | 5.75p | 5.88p | 396005 |
| 07/11/2019 | 6.63p | 6.63p | 6.59p | 6.63p | 53645 |
| 06/11/2019 | 6.63p | 6.63p | 6.40p | 6.63p | 198390 |
| 05/11/2019 | 6.75p | 6.95p | 6.49p | 6.63p | 207780 |
| 04/11/2019 | 6.88p | 6.90p | 6.56p | 6.75p | 229524 |
| 01/11/2019 | 7.13p | 7.13p | 6.55p | 6.60p | 383555 |
| 31/10/2019 | 7.13p | 7.15p | 7.00p | 7.13p | 100737 |
| 30/10/2019 | 7.13p | 7.15p | 7.13p | 7.13p | 45000 |
| 29/10/2019 | 7.13p | 7.20p | 6.90p | 6.90p | 107500 |
| 28/10/2019 | 7.13p | 7.20p | 7.00p | 7.13p | 71807 |
| 25/10/2019 | 7.35p | 7.35p | 7.00p | 7.13p | 214058 |
| 24/10/2019 | 7.35p | 7.43p | 7.20p | 7.35p | 51400 |
| 23/10/2019 | 7.25p | 7.40p | 7.10p | 7.35p | 28164 |
| 22/10/2019 | 7.45p | 7.45p | 7.10p | 7.25p | 174259 |
| 21/10/2019 | 7.63p | 7.63p | 7.20p | 7.45p | 398227 |
| 18/10/2019 | 7.50p | 7.65p | 7.35p | 7.50p | 137872 |
| 17/10/2019 | 7.50p | 7.50p | 7.26p | 7.50p | 21885 |
| 16/10/2019 | 7.50p | 7.68p | 7.50p | 7.50p | 38932 |
| 15/10/2019 | 7.50p | 7.75p | 7.38p | 7.50p | 208523 |
| 14/10/2019 | 7.13p | 7.75p | 6.75p | 7.50p | 689231 |
| 11/10/2019 | 7.13p | 7.29p | 6.93p | 7.13p | 233094 |
| 10/10/2019 | 7.48p | 7.48p | 6.80p | 7.13p | 273056 |
| 09/10/2019 | 7.63p | 7.63p | 7.26p | 7.48p | 90431 |
| 08/10/2019 | 7.63p | 7.68p | 7.63p | 7.63p | 175573 |
| 07/10/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 1042 |
| 04/10/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 12959 |
| 03/10/2019 | 7.38p | 7.69p | 7.38p | 7.63p | 146272 |
| 02/10/2019 | 7.25p | 7.50p | 7.20p | 7.20p | 72976 |
| 01/10/2019 | 7.63p | 7.63p | 7.08p | 7.25p | 83186 |
| 30/09/2019 | 7.50p | 7.75p | 7.50p | 7.63p | 97314 |
| 27/09/2019 | 7.50p | 7.50p | 7.25p | 7.50p | 40381 |
| 26/09/2019 | 7.63p | 7.63p | 7.30p | 7.50p | 58017 |
| 25/09/2019 | 7.63p | 7.63p | 7.30p | 7.63p | 5865 |
| 24/09/2019 | 7.48p | 7.70p | 7.25p | 7.63p | 165381 |
| 23/09/2019 | 7.48p | 7.65p | 7.48p | 7.48p | 53526 |
| 20/09/2019 | 7.48p | 7.70p | 7.15p | 7.48p | 183723 |
| 19/09/2019 | 7.53p | 7.80p | 7.48p | 7.48p | 108961 |
*Close Price adjusted for both dividends and splits