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 |
|---|---|---|---|---|---|
| 02/09/2019 | 3.75p | 4.45p | 3.75p | 4.25p | 50000 |
| 30/08/2019 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 29/08/2019 | 4.25p | 4.25p | 4.00p | 4.00p | 24000 |
| 28/08/2019 | 4.50p | 4.50p | 4.00p | 4.25p | 90000 |
| 27/08/2019 | 5.00p | 5.00p | 4.10p | 4.50p | 29707 |
| 23/08/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 50000 |
| 22/08/2019 | 5.25p | 5.25p | 4.50p | 5.00p | 50000 |
| 21/08/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 1144 |
| 20/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/08/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 317 |
| 05/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/08/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 84 |
| 01/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/07/2019 | 5.25p | 5.25p | 4.52p | 5.25p | 22000 |
| 29/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/07/2019 | 5.25p | 5.40p | 5.25p | 5.25p | 14834 |
| 23/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/07/2019 | 6.00p | 6.50p | 4.63p | 5.25p | 220000 |
| 17/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 312500 |
| 11/07/2019 | 6.25p | 6.50p | 6.00p | 6.00p | 314038 |
| 10/07/2019 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 09/07/2019 | 6.50p | 6.50p | 5.50p | 6.25p | 50000 |
| 08/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/07/2019 | 6.50p | 6.75p | 6.50p | 6.50p | 267 |
| 03/07/2019 | 5.75p | 6.50p | 5.75p | 6.50p | 137758 |
| 02/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/07/2019 | 5.75p | 6.53p | 5.00p | 5.75p | 25989 |
| 28/06/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/06/2019 | 5.75p | 5.75p | 5.00p | 5.75p | 20000 |
| 26/06/2019 | 5.50p | 6.50p | 5.50p | 5.75p | 37958 |
| 25/06/2019 | 4.75p | 6.00p | 4.75p | 5.50p | 307461 |
| 24/06/2019 | 4.75p | 4.75p | 4.15p | 4.75p | 5500 |
| 21/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/06/2019 | 4.75p | 4.75p | 4.28p | 4.75p | 125000 |
| 13/06/2019 | 4.75p | 5.51p | 4.75p | 4.75p | 6000 |
| 12/06/2019 | 4.75p | 5.35p | 4.75p | 4.75p | 20000 |
| 11/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/06/2019 | 4.75p | 5.35p | 4.75p | 4.75p | 20000 |
| 07/06/2019 | 4.75p | 4.75p | 4.20p | 4.75p | 5000 |
| 06/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/06/2019 | 4.75p | 4.75p | 4.20p | 4.75p | 33166 |
| 04/06/2019 | 4.75p | 5.35p | 4.75p | 4.75p | 1869 |
| 03/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 31/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/05/2019 | 5.50p | 5.50p | 4.75p | 4.75p | 83000 |
| 29/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/05/2019 | 5.50p | 6.00p | 5.00p | 5.50p | 414000 |
| 23/05/2019 | 5.25p | 6.00p | 5.25p | 6.00p | 110500 |
| 22/05/2019 | 5.25p | 5.75p | 4.56p | 5.25p | 81172 |
| 21/05/2019 | 5.00p | 5.71p | 4.55p | 5.25p | 100000 |
| 20/05/2019 | 4.50p | 5.52p | 4.50p | 5.00p | 55000 |
| 17/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2019 | 7.00p | 7.00p | 4.50p | 4.50p | 39900 |
| 10/05/2019 | 5.50p | 7.50p | 5.50p | 7.00p | 168766 |
| 09/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/04/2019 | 5.50p | 52.50p | 5.50p | 5.50p | 0 |
| 18/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/04/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 03/04/2019 | 5.25p | 6.00p | 5.25p | 5.50p | 3950 |
| 02/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/03/2019 | 5.25p | 5.49p | 5.25p | 5.25p | 3600 |
| 21/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/03/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 36180 |
| 15/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/03/2019 | 5.25p | 5.90p | 5.25p | 5.25p | 9990 |
| 13/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/03/2019 | 5.75p | 5.90p | 5.75p | 5.75p | 10000 |
| 11/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 25700 |
| 28/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 990 |
| 19/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/02/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 6370 |
| 31/01/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 7690 |
| 30/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/01/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 10000 |
| 25/01/2019 | 6.00p | 6.50p | 6.00p | 6.50p | 10000 |
| 24/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2019 | 6.00p | 6.45p | 6.00p | 6.00p | 1000 |
| 17/01/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 5000 |
| 16/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/01/2019 | 5.75p | 6.00p | 5.75p | 6.00p | 18510 |
| 11/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/12/2018 | 6.00p | 6.00p | 5.30p | 5.75p | 37500 |
| 17/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/12/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/12/2018 | 6.00p | 6.00p | 5.50p | 6.00p | 18750 |
| 03/12/2018 | 6.00p | 6.45p | 6.00p | 6.00p | 1180 |
| 30/11/2018 | 6.50p | 6.50p | 5.50p | 6.00p | 37500 |
| 29/11/2018 | 6.50p | 7.00p | 6.50p | 6.50p | 33000 |
| 28/11/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/11/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/11/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/11/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 25000 |
| 22/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/11/2018 | 6.50p | 6.70p | 6.50p | 6.50p | 10500 |
| 15/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits