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:
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
- Overweight Persimmon (PSN) by JP Morgan
- Overweight Taylor Wimpey (TW.) by JP Morgan
- Overweight Barratt Developments (BDEV) by JP Morgan
- Overweight Rightmove (RMV) by JP Morgan
- Buy Trainline (TRN) by Shore Capital
- Overweight Vistry Group (VTY) by JP Morgan
- Buy Smiths News (SNWS) by Berenberg
- Buy Johnson Service Group (JSG) by Peel Hunt
- Hold Oxford Biomedica (OXB) by Deutsche Bank
- Buy Telecom Plus (TEP) by Deutsche Bank
- Buy Syncona Limited NPV (SYNC) by Deutsche Bank
- Buy Oxford Nanopore Technologies (ONT) by Deutsche Bank
- Buy Pets at Home Group (PETS) by Deutsche Bank
- Buy Spire Healthcare Group (SPI) by Deutsche Bank
Karelian Diamond Resources (CDI) (KDR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2019 | 3.00p | 3.09p | 2.95p | 3.00p | 1614 |
| 30/07/2019 | 3.00p | 3.10p | 2.94p | 3.00p | 85342 |
| 29/07/2019 | 2.95p | 3.10p | 2.92p | 3.00p | 397617 |
| 26/07/2019 | 4.00p | 4.00p | 2.81p | 2.95p | 1283021 |
| 25/07/2019 | 4.00p | 4.10p | 4.00p | 4.00p | 152794 |
| 24/07/2019 | 4.15p | 4.15p | 3.90p | 4.00p | 109618 |
| 23/07/2019 | 4.25p | 4.30p | 4.10p | 4.15p | 653130 |
| 22/07/2019 | 4.25p | 4.60p | 4.10p | 4.25p | 896295 |
| 19/07/2019 | 4.20p | 4.33p | 4.02p | 4.25p | 1280432 |
| 18/07/2019 | 3.65p | 4.30p | 3.65p | 4.20p | 1238490 |
| 17/07/2019 | 3.85p | 3.85p | 3.51p | 3.65p | 406847 |
| 16/07/2019 | 3.35p | 4.00p | 3.35p | 3.85p | 1317267 |
| 15/07/2019 | 3.05p | 3.48p | 2.70p | 3.35p | 729719 |
| 12/07/2019 | 3.05p | 3.07p | 3.00p | 3.05p | 39823 |
| 11/07/2019 | 2.95p | 3.20p | 2.95p | 3.05p | 584787 |
| 10/07/2019 | 2.95p | 2.95p | 2.90p | 2.95p | 20800 |
| 09/07/2019 | 3.15p | 3.15p | 2.90p | 2.95p | 132085 |
| 08/07/2019 | 3.20p | 3.28p | 3.05p | 3.15p | 115175 |
| 05/07/2019 | 3.35p | 3.35p | 3.10p | 3.20p | 127215 |
| 04/07/2019 | 3.35p | 3.46p | 3.23p | 3.35p | 12573 |
| 03/07/2019 | 3.40p | 3.50p | 3.25p | 3.40p | 398401 |
| 02/07/2019 | 3.40p | 3.55p | 3.33p | 3.40p | 108958 |
| 01/07/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 28/06/2019 | 3.30p | 3.50p | 3.20p | 3.40p | 853396 |
| 27/06/2019 | 3.15p | 3.30p | 3.00p | 3.30p | 489811 |
| 26/06/2019 | 3.30p | 3.30p | 3.10p | 3.15p | 163606 |
| 25/06/2019 | 3.10p | 3.30p | 3.00p | 3.30p | 271560 |
| 24/06/2019 | 3.25p | 3.25p | 3.10p | 3.10p | 95811 |
| 21/06/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 121200 |
| 20/06/2019 | 3.75p | 3.75p | 3.20p | 3.25p | 393237 |
| 19/06/2019 | 3.95p | 3.98p | 3.70p | 3.75p | 880647 |
| 18/06/2019 | 3.95p | 3.98p | 3.75p | 3.95p | 281499 |
| 17/06/2019 | 3.65p | 4.00p | 3.51p | 3.95p | 502055 |
| 14/06/2019 | 3.75p | 3.80p | 3.51p | 3.65p | 828601 |
| 13/06/2019 | 3.65p | 4.10p | 3.60p | 3.80p | 1125223 |
| 12/06/2019 | 3.60p | 3.70p | 3.35p | 3.65p | 966107 |
| 11/06/2019 | 3.90p | 3.90p | 3.50p | 3.60p | 267747 |
| 10/06/2019 | 3.50p | 4.15p | 3.10p | 3.90p | 2894904 |
| 07/06/2019 | 3.15p | 3.79p | 3.00p | 3.50p | 2127304 |
| 06/06/2019 | 3.05p | 4.50p | 3.05p | 3.15p | 2821943 |
| 05/06/2019 | 3.05p | 3.12p | 2.90p | 3.05p | 239663 |
| 04/06/2019 | 3.45p | 3.45p | 2.90p | 3.05p | 1049819 |
| 03/06/2019 | 2.40p | 3.90p | 2.40p | 3.45p | 6882442 |
| 31/05/2019 | 2.25p | 2.40p | 2.15p | 2.40p | 472590 |
| 30/05/2019 | 2.25p | 2.25p | 2.10p | 2.25p | 500100 |
| 29/05/2019 | 2.25p | 2.25p | 2.10p | 2.25p | 3813 |
| 28/05/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/05/2019 | 2.35p | 2.35p | 2.25p | 2.25p | 26500 |
| 23/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 4818 |
| 22/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 21/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 5800 |
| 20/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 3769 |
| 17/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/05/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 13/05/2019 | 2.45p | 2.45p | 2.35p | 2.35p | 568 |
| 10/05/2019 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 09/05/2019 | 2.45p | 2.45p | 2.40p | 2.45p | 2000 |
| 08/05/2019 | 2.45p | 2.45p | 2.40p | 2.45p | 559 |
| 07/05/2019 | 2.45p | 2.45p | 2.39p | 2.45p | 46745 |
| 03/05/2019 | 2.45p | 2.45p | 2.35p | 2.45p | 80000 |
| 02/05/2019 | 2.55p | 2.55p | 2.25p | 2.45p | 80040 |
| 01/05/2019 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 30/04/2019 | 2.55p | 2.55p | 2.40p | 2.55p | 2180 |
| 29/04/2019 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 26/04/2019 | 2.55p | 2.55p | 2.40p | 2.55p | 683 |
| 25/04/2019 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 24/04/2019 | 2.55p | 2.55p | 2.48p | 2.55p | 10000 |
| 23/04/2019 | 2.55p | 2.55p | 2.40p | 2.55p | 684 |
| 18/04/2019 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 17/04/2019 | 2.55p | 2.55p | 2.49p | 2.55p | 62911 |
| 16/04/2019 | 2.65p | 2.65p | 2.60p | 2.65p | 442 |
| 15/04/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 640 |
| 12/04/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 11/04/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 10/04/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 13751 |
| 09/04/2019 | 2.80p | 2.80p | 2.50p | 2.65p | 10320 |
| 08/04/2019 | 2.85p | 2.85p | 2.80p | 2.80p | 100000 |
| 05/04/2019 | 2.85p | 3.00p | 2.80p | 2.85p | 11698 |
| 04/04/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 03/04/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 02/04/2019 | 2.85p | 3.00p | 2.70p | 2.85p | 19400 |
| 01/04/2019 | 2.85p | 2.85p | 2.70p | 2.85p | 6518 |
| 29/03/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 28/03/2019 | 2.85p | 2.85p | 2.70p | 2.85p | 15999 |
| 27/03/2019 | 2.85p | 2.85p | 2.70p | 2.85p | 40 |
| 26/03/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 25/03/2019 | 2.85p | 2.85p | 2.70p | 2.85p | 741 |
| 22/03/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/03/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 20/03/2019 | 2.95p | 2.95p | 2.70p | 2.85p | 140000 |
| 19/03/2019 | 2.95p | 2.95p | 2.90p | 2.95p | 2400 |
| 18/03/2019 | 2.95p | 2.95p | 2.90p | 2.95p | 58038 |
| 15/03/2019 | 3.05p | 3.05p | 2.90p | 2.95p | 16861 |
| 14/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 400 |
| 13/03/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 12/03/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 36342 |
| 08/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 6000 |
| 07/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 1639 |
| 06/03/2019 | 3.05p | 3.05p | 2.93p | 3.05p | 609 |
| 05/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 3584 |
| 04/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 6114 |
| 01/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 20731 |
| 28/02/2019 | 3.05p | 3.05p | 2.95p | 3.05p | 678 |
| 27/02/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 26/02/2019 | 3.05p | 3.05p | 2.95p | 3.05p | 50000 |
| 25/02/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 22/02/2019 | 3.05p | 3.05p | 2.95p | 3.05p | 78225 |
| 21/02/2019 | 3.05p | 3.05p | 2.95p | 3.05p | 1400 |
| 20/02/2019 | 3.10p | 3.10p | 2.90p | 3.05p | 77753 |
| 19/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 32657 |
| 18/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 8674 |
| 15/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 4800 |
| 14/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 559 |
| 13/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 306224 |
| 12/02/2019 | 3.10p | 3.10p | 2.55p | 3.10p | 13200 |
| 11/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 1000 |
| 08/02/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 07/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 3032 |
| 06/02/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 594 |
| 05/02/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 04/02/2019 | 3.10p | 3.10p | 2.75p | 3.10p | 54764 |
| 01/02/2019 | 3.35p | 3.35p | 3.00p | 3.10p | 82167 |
| 31/01/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 30/01/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 29/01/2019 | 3.35p | 3.35p | 3.20p | 3.35p | 626 |
| 28/01/2019 | 3.35p | 3.35p | 3.20p | 3.35p | 1100 |
| 25/01/2019 | 3.35p | 3.35p | 3.22p | 3.35p | 10128 |
| 24/01/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 23/01/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 22/01/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 21/01/2019 | 3.40p | 3.40p | 3.30p | 3.35p | 114679 |
| 18/01/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 17/01/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 16/01/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 15/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 15080 |
| 14/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 5115 |
| 11/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 16441 |
| 10/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 1148 |
| 09/01/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 08/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 306766 |
| 07/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 3479 |
| 04/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 160988 |
| 03/01/2019 | 3.40p | 3.40p | 3.01p | 3.40p | 39400 |
| 02/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 1414 |
| 31/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 28/12/2018 | 3.45p | 3.45p | 3.00p | 3.40p | 153994 |
| 27/12/2018 | 3.70p | 3.70p | 3.05p | 3.45p | 253169 |
| 24/12/2018 | 3.70p | 3.70p | 3.65p | 3.70p | 0 |
| 21/12/2018 | 3.70p | 3.70p | 3.40p | 3.70p | 412 |
| 20/12/2018 | 3.70p | 3.70p | 3.40p | 3.70p | 32066 |
| 19/12/2018 | 3.80p | 3.80p | 3.50p | 3.70p | 80183 |
| 18/12/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 17/12/2018 | 3.80p | 3.80p | 3.60p | 3.80p | 10625 |
| 14/12/2018 | 3.80p | 3.80p | 3.60p | 3.80p | 54006 |
| 13/12/2018 | 3.80p | 3.80p | 3.60p | 3.80p | 21357 |
| 12/12/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 11/12/2018 | 3.80p | 3.80p | 3.20p | 3.80p | 29790 |
| 10/12/2018 | 3.90p | 3.90p | 3.70p | 3.80p | 53320 |
| 07/12/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 7100 |
| 06/12/2018 | 3.90p | 3.90p | 3.78p | 3.90p | 20208 |
| 05/12/2018 | 3.90p | 3.90p | 3.80p | 3.90p | 6357 |
| 04/12/2018 | 3.90p | 3.90p | 3.80p | 3.90p | 25000 |
| 03/12/2018 | 3.90p | 3.90p | 3.80p | 3.90p | 9741 |
| 30/11/2018 | 3.90p | 3.90p | 3.10p | 3.90p | 45757 |
| 29/11/2018 | 3.90p | 3.90p | 3.20p | 3.90p | 34000 |
| 28/11/2018 | 3.90p | 3.90p | 3.60p | 3.90p | 40 |
| 27/11/2018 | 4.00p | 4.00p | 3.80p | 3.90p | 35891 |
| 26/11/2018 | 4.10p | 4.10p | 3.80p | 4.00p | 74079 |
| 23/11/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 90800 |
| 22/11/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/11/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 8800 |
| 20/11/2018 | 4.35p | 4.35p | 3.81p | 4.10p | 254175 |
| 19/11/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 81102 |
| 16/11/2018 | 4.40p | 4.40p | 4.00p | 4.35p | 73255 |
| 15/11/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 32004 |
| 14/11/2018 | 4.40p | 4.40p | 4.26p | 4.40p | 26458 |
| 13/11/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 12/11/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 6400 |
| 09/11/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 08/11/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 28175 |
| 07/11/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 1081 |
| 06/11/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 24233 |
| 05/11/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 8640 |
| 02/11/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 86897 |
| 01/11/2018 | 4.45p | 4.45p | 4.30p | 4.40p | 118315 |
| 31/10/2018 | 4.45p | 4.45p | 4.40p | 4.45p | 11116 |
| 30/10/2018 | 4.45p | 4.47p | 4.40p | 4.45p | 25195 |
| 29/10/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 26/10/2018 | 4.45p | 4.49p | 4.45p | 4.45p | 10000 |
| 25/10/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 24/10/2018 | 4.40p | 4.45p | 4.40p | 4.45p | 11771 |
| 23/10/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 350 |
| 22/10/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 19/10/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 6000 |
| 18/10/2018 | 4.35p | 4.40p | 4.35p | 4.40p | 45212 |
| 17/10/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 12603 |
| 16/10/2018 | 4.35p | 4.35p | 4.18p | 4.35p | 11135 |
*Close Price adjusted for both dividends and splits