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:
- 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
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Shefa Gems Ltd (DI) (SEFA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2021 | 1.90p | 1.90p | 1.50p | 1.90p | 11587 |
| 29/03/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 26/03/2021 | 1.90p | 2.00p | 1.90p | 1.90p | 104502 |
| 25/03/2021 | 1.90p | 1.90p | 1.51p | 1.90p | 100000 |
| 24/03/2021 | 1.90p | 1.90p | 1.51p | 1.90p | 550000 |
| 23/03/2021 | 1.90p | 2.00p | 1.80p | 1.90p | 119000 |
| 22/03/2021 | 1.90p | 1.90p | 1.50p | 1.90p | 97996 |
| 19/03/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 18/03/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 17/03/2021 | 1.90p | 1.90p | 1.50p | 1.90p | 210000 |
| 16/03/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 15/03/2021 | 1.90p | 2.00p | 1.90p | 1.90p | 33091 |
| 12/03/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/03/2021 | 1.90p | 1.90p | 1.50p | 1.90p | 32500 |
| 10/03/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 09/03/2021 | 2.00p | 2.00p | 1.31p | 1.90p | 281510 |
| 08/03/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/03/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/03/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/03/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/03/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/03/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/02/2021 | 2.00p | 2.24p | 2.00p | 2.00p | 1698 |
| 25/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/02/2021 | 2.00p | 2.16p | 2.00p | 2.00p | 22068 |
| 16/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/02/2021 | 2.00p | 2.16p | 2.00p | 2.00p | 11587 |
| 12/02/2021 | 2.00p | 2.00p | 1.60p | 2.00p | 1866 |
| 11/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/02/2021 | 2.00p | 2.00p | 1.60p | 2.00p | 10000 |
| 09/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/02/2021 | 2.00p | 2.16p | 2.00p | 2.00p | 4587 |
| 05/02/2021 | 2.00p | 2.16p | 2.00p | 2.00p | 5000 |
| 04/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/02/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/02/2021 | 2.00p | 2.16p | 2.00p | 2.00p | 13428 |
| 29/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/01/2021 | 2.00p | 2.16p | 2.00p | 2.00p | 20558 |
| 11/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/12/2020 | 2.00p | 2.16p | 1.61p | 2.00p | 82593 |
| 29/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/12/2020 | 2.00p | 2.00p | 1.61p | 2.00p | 23360 |
| 18/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/12/2020 | 2.00p | 2.20p | 2.00p | 2.00p | 226704 |
| 16/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 300000 |
| 15/12/2020 | 2.25p | 2.25p | 1.60p | 2.00p | 410233 |
| 14/12/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 157000 |
| 11/12/2020 | 2.40p | 2.40p | 1.60p | 2.25p | 77000 |
| 10/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 02/12/2020 | 2.40p | 2.50p | 2.24p | 2.40p | 310002 |
| 01/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/11/2020 | 2.40p | 2.40p | 2.00p | 2.40p | 2222 |
| 27/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 26/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/11/2020 | 2.40p | 2.40p | 2.00p | 2.40p | 9200 |
| 24/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 20/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 19/11/2020 | 2.40p | 2.40p | 2.24p | 2.40p | 179328 |
| 18/11/2020 | 2.40p | 2.40p | 1.60p | 2.40p | 22500 |
| 17/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/11/2020 | 2.40p | 2.40p | 2.05p | 2.40p | 247161 |
| 13/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 12/11/2020 | 2.40p | 2.40p | 2.24p | 2.40p | 103919 |
| 10/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 06/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 05/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/11/2020 | 2.25p | 2.40p | 2.24p | 2.40p | 208419 |
| 02/11/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/10/2020 | 2.25p | 2.40p | 2.25p | 2.25p | 4500 |
| 15/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/10/2020 | 2.50p | 2.50p | 2.25p | 2.25p | 518519 |
| 13/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 375000 |
| 12/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 05/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 150000 |
| 01/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/09/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 147254 |
| 04/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 03/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 31/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/08/2020 | 2.50p | 3.00p | 2.50p | 2.50p | 26 |
| 26/08/2020 | 2.50p | 2.50p | 2.04p | 2.50p | 25000 |
| 25/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 1200000 |
| 24/08/2020 | 2.50p | 2.50p | 2.04p | 2.50p | 8966 |
| 21/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 20/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 19/08/2020 | 2.50p | 2.50p | 2.45p | 2.50p | 2222 |
| 18/08/2020 | 2.50p | 3.00p | 2.50p | 2.50p | 1933196 |
| 17/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/08/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 125000 |
| 13/08/2020 | 2.50p | 2.50p | 2.45p | 2.50p | 8000 |
| 12/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/08/2020 | 2.25p | 2.66p | 2.25p | 2.50p | 140801 |
| 06/08/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/08/2020 | 2.70p | 2.70p | 2.02p | 2.25p | 136687 |
| 04/08/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 03/08/2020 | 2.70p | 3.00p | 2.70p | 2.70p | 44242 |
| 31/07/2020 | 2.35p | 2.87p | 2.35p | 2.70p | 871565 |
| 30/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 29/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 28/07/2020 | 2.35p | 2.38p | 2.35p | 2.35p | 5777 |
| 27/07/2020 | 2.75p | 2.75p | 2.35p | 2.35p | 51933 |
| 24/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/07/2020 | 3.00p | 3.00p | 2.75p | 2.75p | 0 |
| 14/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/07/2020 | 2.75p | 2.75p | 1.50p | 2.75p | 32500 |
| 06/07/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 3706 |
| 03/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/06/2020 | 2.75p | 2.88p | 2.75p | 2.75p | 8265 |
| 25/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits