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 Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Shefa Gems Ltd (DI) (SEFA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 500000 |
| 17/06/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 950000 |
| 16/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/06/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 800 |
| 08/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/06/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 32691 |
| 03/06/2020 | 2.75p | 2.80p | 2.75p | 2.75p | 33571 |
| 02/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/05/2020 | 2.75p | 2.80p | 2.50p | 2.75p | 40259 |
| 26/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/05/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 34482 |
| 19/05/2020 | 2.75p | 3.45p | 2.75p | 2.75p | 91857 |
| 18/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 13/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 05/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/04/2020 | 2.50p | 2.99p | 2.00p | 2.50p | 29834 |
| 28/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 20/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/04/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 1144 |
| 14/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 03/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 31/03/2020 | 2.50p | 2.99p | 2.50p | 2.50p | 7943 |
| 30/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/03/2020 | 2.50p | 2.70p | 2.00p | 2.50p | 281688 |
| 24/03/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 12500 |
| 23/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 20/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 19/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/03/2020 | 2.75p | 2.99p | 2.50p | 2.50p | 12000 |
| 17/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/03/2020 | 2.50p | 3.00p | 2.50p | 2.50p | 34833 |
| 13/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/03/2020 | 2.50p | 2.95p | 2.50p | 2.50p | 17477 |
| 11/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 05/03/2020 | 2.50p | 2.99p | 2.50p | 2.50p | 617 |
| 04/03/2020 | 2.50p | 2.58p | 2.50p | 2.58p | 77330 |
| 03/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/02/2020 | 2.25p | 2.50p | 2.25p | 2.50p | 50000 |
| 27/02/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/02/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 13373 |
| 25/02/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/02/2020 | 3.00p | 3.00p | 2.00p | 2.50p | 25600 |
| 21/02/2020 | 3.00p | 3.35p | 3.00p | 3.00p | 200 |
| 20/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/02/2020 | 3.00p | 3.25p | 3.00p | 3.00p | 2440 |
| 13/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/02/2020 | 3.00p | 3.25p | 3.00p | 3.00p | 3223 |
| 11/02/2020 | 3.50p | 3.50p | 2.50p | 3.00p | 115790 |
| 10/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/02/2020 | 3.50p | 3.77p | 3.50p | 3.50p | 497 |
| 05/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/02/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/02/2020 | 3.50p | 3.50p | 3.01p | 3.50p | 737 |
| 31/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/01/2020 | 3.50p | 3.77p | 3.50p | 3.50p | 9482 |
| 24/01/2020 | 3.25p | 3.78p | 3.25p | 3.50p | 19536 |
| 23/01/2020 | 3.50p | 3.50p | 2.51p | 3.25p | 100000 |
| 22/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2020 | 4.25p | 4.25p | 3.00p | 3.50p | 137758 |
| 10/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/01/2020 | 4.25p | 4.48p | 4.25p | 4.25p | 420 |
| 06/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/01/2020 | 4.25p | 4.25p | 3.55p | 4.25p | 834 |
| 02/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/12/2019 | 4.25p | 4.48p | 4.25p | 4.25p | 10924 |
| 16/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/12/2019 | 4.25p | 4.48p | 4.25p | 4.25p | 5000 |
| 09/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/12/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/12/2019 | 4.25p | 4.48p | 3.55p | 4.25p | 10912 |
| 04/12/2019 | 4.25p | 4.25p | 3.55p | 4.25p | 43558 |
| 03/12/2019 | 5.00p | 5.00p | 3.50p | 4.25p | 123972 |
| 02/12/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/11/2019 | 5.00p | 5.00p | 4.03p | 5.00p | 50000 |
| 27/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/11/2019 | 5.00p | 5.00p | 4.01p | 5.00p | 7700 |
| 20/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/11/2019 | 5.00p | 5.10p | 5.00p | 5.10p | 10000 |
| 07/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/11/2019 | 5.00p | 5.20p | 4.01p | 5.00p | 10356 |
| 05/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/10/2019 | 5.00p | 5.00p | 4.05p | 5.00p | 19475 |
| 25/10/2019 | 5.00p | 5.00p | 4.26p | 5.00p | 62418 |
| 24/10/2019 | 5.00p | 5.00p | 4.26p | 5.00p | 24000 |
| 23/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/10/2019 | 5.00p | 5.70p | 5.00p | 5.00p | 737 |
| 21/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 250000 |
| 10/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/10/2019 | 5.00p | 5.00p | 4.00p | 5.00p | 234555 |
| 07/10/2019 | 5.50p | 5.50p | 5.00p | 5.00p | 0 |
| 04/10/2019 | 6.00p | 6.00p | 4.50p | 5.50p | 50332 |
| 03/10/2019 | 6.00p | 6.67p | 5.11p | 6.00p | 57894 |
| 02/10/2019 | 5.25p | 6.00p | 5.25p | 6.00p | 52331 |
| 01/10/2019 | 4.75p | 5.25p | 4.75p | 5.25p | 58900 |
| 30/09/2019 | 4.50p | 4.99p | 4.50p | 4.75p | 70000 |
| 27/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/09/2019 | 4.00p | 4.70p | 4.00p | 4.50p | 56666 |
| 18/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/09/2019 | 4.00p | 4.50p | 4.00p | 4.00p | 20000 |
| 12/09/2019 | 4.00p | 4.50p | 4.00p | 4.50p | 20000 |
| 11/09/2019 | 4.25p | 4.50p | 4.03p | 4.50p | 91250 |
| 10/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/09/2019 | 4.25p | 4.49p | 4.25p | 4.25p | 420 |
| 04/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits