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:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Bluerock Diamonds (BRD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/02/2018 | 950.00p | 960.00p | 950.00p | 950.00p | 15 |
| 22/02/2018 | 950.00p | 950.00p | 905.55p | 950.00p | 95 |
| 21/02/2018 | 950.00p | 950.00p | 905.55p | 950.00p | 257 |
| 20/02/2018 | 950.00p | 950.00p | 915.00p | 950.00p | 32 |
| 19/02/2018 | 912.50p | 950.00p | 912.50p | 950.00p | 66 |
| 16/02/2018 | 912.50p | 912.50p | 890.00p | 912.50p | 11 |
| 15/02/2018 | 912.50p | 912.50p | 890.00p | 912.50p | 475 |
| 14/02/2018 | 912.50p | 912.50p | 890.00p | 912.50p | 28 |
| 13/02/2018 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 12/02/2018 | 912.50p | 950.00p | 912.50p | 912.50p | 293 |
| 09/02/2018 | 900.00p | 950.00p | 855.00p | 912.50p | 458 |
| 08/02/2018 | 837.50p | 905.00p | 837.50p | 900.00p | 557 |
| 07/02/2018 | 837.50p | 847.50p | 837.50p | 837.50p | 200 |
| 06/02/2018 | 875.00p | 910.00p | 837.50p | 837.50p | 600 |
| 05/02/2018 | 875.00p | 885.00p | 800.00p | 875.00p | 960 |
| 02/02/2018 | 960.00p | 960.00p | 750.00p | 875.00p | 4491 |
| 01/02/2018 | 960.00p | 982.50p | 960.00p | 960.00p | 6 |
| 31/01/2018 | 960.00p | 960.00p | 925.00p | 960.00p | 650 |
| 30/01/2018 | 960.00p | 990.00p | 910.00p | 960.00p | 488 |
| 29/01/2018 | 987.50p | 987.50p | 905.00p | 960.00p | 400 |
| 26/01/2018 | 990.00p | 990.00p | 987.50p | 987.50p | -600 |
| 25/01/2018 | 990.00p | 990.00p | 940.00p | 990.00p | 600 |
| 24/01/2018 | 987.50p | 990.00p | 927.50p | 990.00p | 1033 |
| 23/01/2018 | 987.50p | 999.95p | 925.00p | 987.50p | 266 |
| 22/01/2018 | 950.00p | 987.50p | 925.00p | 987.50p | 417 |
| 19/01/2018 | 1,025.00p | 1,025.00p | 930.00p | 950.00p | 1553 |
| 18/01/2018 | 1,050.00p | 1,050.00p | 925.05p | 1,025.00p | 2280 |
| 17/01/2018 | 1,100.00p | 1,100.00p | 1,000.00p | 1,050.00p | 423 |
| 16/01/2018 | 1,175.00p | 1,175.00p | 1,050.00p | 1,100.00p | 800 |
| 15/01/2018 | 1,175.00p | 1,175.00p | 1,100.00p | 1,175.00p | 140 |
| 12/01/2018 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 11/01/2018 | 1,175.00p | 1,175.00p | 1,070.00p | 1,175.00p | 206 |
| 10/01/2018 | 1,175.00p | 1,175.00p | 1,100.00p | 1,175.00p | 268 |
| 09/01/2018 | 1,100.00p | 1,175.00p | 1,050.00p | 1,175.00p | 1201 |
| 08/01/2018 | 1,100.00p | 1,100.00p | 1,050.00p | 1,100.00p | 150 |
| 05/01/2018 | 1,100.00p | 1,100.00p | 1,046.10p | 1,100.00p | 54 |
| 04/01/2018 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 942 |
| 03/01/2018 | 1,075.00p | 1,124.50p | 1,050.00p | 1,100.00p | 473 |
| 02/01/2018 | 1,075.00p | 1,075.00p | 1,055.00p | 1,075.00p | 740 |
| 29/12/2017 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | -767 |
| 28/12/2017 | 1,125.00p | 1,125.00p | 1,000.00p | 1,075.00p | 795 |
| 27/12/2017 | 1,125.00p | 1,140.00p | 1,100.00p | 1,125.00p | 1096 |
| 22/12/2017 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 69 |
| 21/12/2017 | 1,075.00p | 1,150.00p | 1,075.00p | 1,125.00p | 525 |
| 20/12/2017 | 1,000.00p | 1,090.00p | 1,000.00p | 1,075.00p | 755 |
| 19/12/2017 | 1,125.00p | 1,125.00p | 1,000.00p | 1,000.00p | 119 |
| 18/12/2017 | 1,125.00p | 1,140.00p | 1,125.00p | 1,125.00p | 197 |
| 15/12/2017 | 1,125.00p | 1,135.00p | 1,055.00p | 1,125.00p | 122 |
| 14/12/2017 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 13/12/2017 | 1,125.00p | 1,140.00p | 1,055.00p | 1,125.00p | 311 |
| 12/12/2017 | 1,150.00p | 1,150.00p | 1,060.05p | 1,125.00p | 1437 |
| 11/12/2017 | 1,150.00p | 1,231.60p | 1,100.00p | 1,150.00p | 1198 |
| 08/12/2017 | 1,150.00p | 1,250.00p | 1,110.00p | 1,150.00p | 3083 |
| 07/12/2017 | 1,075.00p | 1,185.00p | 1,068.00p | 1,150.00p | 1363 |
| 06/12/2017 | 1,025.00p | 1,089.95p | 955.50p | 1,075.00p | 1270 |
| 05/12/2017 | 1,187.50p | 1,292.15p | 955.05p | 1,025.00p | 6120 |
| 04/12/2017 | 1,062.50p | 1,170.00p | 1,060.05p | 1,125.00p | 592 |
| 01/12/2017 | 1,062.50p | 1,125.00p | 1,000.00p | 1,062.50p | 755 |
| 30/11/2017 | 1,062.50p | 1,115.00p | 1,025.05p | 1,062.50p | 1017 |
| 29/11/2017 | 1,175.00p | 1,175.00p | 1,037.55p | 1,062.50p | 2202 |
| 28/11/2017 | 1,075.00p | 1,175.00p | 1,060.00p | 1,175.00p | 607 |
| 27/11/2017 | 1,062.50p | 1,114.95p | 1,050.00p | 1,062.50p | 645 |
| 24/11/2017 | 1,062.50p | 1,125.00p | 1,062.50p | 1,062.50p | 604 |
| 23/11/2017 | 1,062.50p | 1,070.00p | 1,010.00p | 1,062.50p | 267 |
| 22/11/2017 | 1,175.00p | 1,175.00p | 1,005.05p | 1,062.50p | 1311 |
| 21/11/2017 | 1,037.50p | 1,185.00p | 975.00p | 1,175.00p | 3620 |
| 20/11/2017 | 1,037.50p | 1,037.50p | 1,015.00p | 1,037.50p | 1158 |
| 17/11/2017 | 1,062.50p | 1,095.00p | 1,037.50p | 1,037.50p | 304 |
| 16/11/2017 | 1,112.50p | 1,215.00p | 1,050.00p | 1,062.50p | 6798 |
| 15/11/2017 | 987.50p | 1,300.00p | 987.50p | 1,112.50p | 4900 |
| 14/11/2017 | 1,037.50p | 1,037.50p | 925.00p | 987.50p | 1524 |
| 13/11/2017 | 950.00p | 1,075.00p | 949.98p | 1,037.50p | 4073 |
| 10/11/2017 | 850.00p | 950.00p | 825.00p | 950.00p | 4364 |
| 09/11/2017 | 850.00p | 850.00p | 825.00p | 850.00p | 109 |
| 08/11/2017 | 850.00p | 850.00p | 849.48p | 850.00p | 26 |
| 07/11/2017 | 862.50p | 862.50p | 800.00p | 850.00p | 1420 |
| 06/11/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 0 |
| 03/11/2017 | 862.50p | 862.50p | 852.45p | 862.50p | 326 |
| 02/11/2017 | 862.50p | 862.50p | 850.00p | 862.50p | 350 |
| 01/11/2017 | 875.00p | 900.00p | 800.00p | 862.50p | 4506 |
| 31/10/2017 | 837.50p | 839.97p | 837.50p | 837.50p | 105 |
| 30/10/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
| 27/10/2017 | 837.50p | 839.97p | 800.00p | 837.50p | 121 |
| 26/10/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
| 25/10/2017 | 837.50p | 840.00p | 837.50p | 837.50p | 206 |
| 24/10/2017 | 837.50p | 837.50p | 800.00p | 837.50p | 496 |
| 23/10/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
| 20/10/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
| 19/10/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
| 18/10/2017 | 837.50p | 840.00p | 837.50p | 837.50p | 594 |
| 17/10/2017 | 800.00p | 849.98p | 800.00p | 837.50p | 854 |
| 16/10/2017 | 825.00p | 825.00p | 760.00p | 800.00p | 663 |
| 13/10/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 1 |
| 12/10/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 238 |
| 11/10/2017 | 825.00p | 825.00p | 825.00p | 825.00p | 813 |
| 10/10/2017 | 1,037.50p | 1,037.50p | 825.00p | 825.00p | 4058 |
| 09/10/2017 | 1,037.50p | 1,037.50p | 975.00p | 975.00p | 354 |
| 06/10/2017 | 962.50p | 1,037.50p | 937.50p | 1,037.50p | 1036 |
| 05/10/2017 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 04/10/2017 | 1,062.50p | 1,062.50p | 937.50p | 937.50p | 540 |
| 03/10/2017 | 1,062.50p | 1,125.00p | 1,062.50p | 1,062.50p | 0 |
| 02/10/2017 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 94 |
| 29/09/2017 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 565 |
| 28/09/2017 | 1,062.50p | 1,125.00p | 1,062.50p | 1,125.00p | 888 |
| 27/09/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 696 |
| 26/09/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 2858 |
| 25/09/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 1026 |
| 22/09/2017 | 1,125.00p | 1,125.00p | 1,062.50p | 1,062.50p | 2805 |
| 21/09/2017 | 1,062.50p | 1,125.00p | 1,062.50p | 1,125.00p | 377 |
| 20/09/2017 | 1,187.50p | 1,187.50p | 1,062.50p | 1,062.50p | 1735 |
| 19/09/2017 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 494 |
| 18/09/2017 | 1,375.00p | 1,375.00p | 1,187.50p | 1,187.50p | 4005 |
| 15/09/2017 | 1,187.50p | 1,187.50p | 1,125.00p | 1,187.50p | 659 |
| 14/09/2017 | 1,250.00p | 1,250.00p | 1,187.50p | 1,187.50p | 1462 |
| 13/09/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 1662 |
| 12/09/2017 | 1,062.50p | 1,250.00p | 1,062.50p | 1,250.00p | 1599 |
| 11/09/2017 | 1,250.00p | 1,250.00p | 1,062.50p | 1,062.50p | 3995 |
| 08/09/2017 | 1,250.00p | 1,375.00p | 1,125.00p | 1,250.00p | 11150 |
| 07/09/2017 | 937.50p | 1,312.50p | 937.50p | 1,250.00p | 15299 |
| 06/09/2017 | 750.00p | 1,000.00p | 750.00p | 937.50p | 10202 |
| 05/09/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 1355 |
| 04/09/2017 | 687.50p | 750.00p | 687.50p | 750.00p | 2810 |
| 01/09/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 31/08/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 2742 |
| 30/08/2017 | 750.00p | 750.00p | 687.50p | 687.50p | 2406 |
| 29/08/2017 | 750.00p | 812.50p | 750.00p | 750.00p | 440 |
| 25/08/2017 | 812.50p | 875.00p | 812.50p | 812.50p | 2344 |
| 24/08/2017 | 937.50p | 875.00p | 750.00p | 812.50p | 11302 |
| 23/08/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 17393 |
| 22/08/2017 | 812.50p | 812.50p | 750.00p | 750.00p | 500 |
| 21/08/2017 | 812.50p | 812.50p | 812.50p | 812.50p | 1515 |
| 18/08/2017 | 750.00p | 812.50p | 750.00p | 812.50p | 12207 |
| 17/08/2017 | 875.00p | 875.00p | 750.00p | 750.00p | 496 |
| 16/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 625 |
| 15/08/2017 | 1,000.00p | 1,000.00p | 875.00p | 875.00p | 9175 |
| 14/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 1052 |
| 11/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 398 |
| 10/08/2017 | 750.00p | 875.00p | 750.00p | 875.00p | 12633 |
| 09/08/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 08/08/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 28 |
| 07/08/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 04/08/2017 | 750.00p | 812.50p | 750.00p | 750.00p | 485 |
| 03/08/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 2611 |
| 02/08/2017 | 1,000.00p | 1,000.00p | 750.00p | 750.00p | 1117 |
| 01/08/2017 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 31/07/2017 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 28/07/2017 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 1438 |
| 27/07/2017 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 113 |
| 26/07/2017 | 1,125.00p | 1,125.00p | 1,000.00p | 1,000.00p | 605 |
| 25/07/2017 | 1,250.00p | 1,250.00p | 1,125.00p | 1,125.00p | 0 |
| 24/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 26 |
| 21/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 2878 |
| 20/07/2017 | 1,562.50p | 1,562.50p | 1,250.00p | 1,250.00p | 370 |
| 19/07/2017 | 1,625.00p | 1,625.00p | 1,562.50p | 1,562.50p | 46 |
| 18/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 73 |
| 17/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 14/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 13/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 7 |
| 12/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 11/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 42 |
| 10/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 07/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 251 |
| 06/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 05/07/2017 | 1,687.50p | 1,687.50p | 1,562.50p | 1,625.00p | 94 |
| 04/07/2017 | 1,625.00p | 1,625.00p | 1,562.50p | 1,562.50p | 1203 |
| 03/07/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 30/06/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 19 |
| 29/06/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 28/06/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 27/06/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 19 |
| 26/06/2017 | 1,562.50p | 1,625.00p | 1,562.50p | 1,625.00p | 0 |
| 23/06/2017 | 1,562.50p | 1,562.50p | 1,562.50p | 1,562.50p | 5 |
| 22/06/2017 | 1,562.50p | 1,562.50p | 1,562.50p | 1,562.50p | 0 |
| 21/06/2017 | 1,562.50p | 1,562.50p | 1,562.50p | 1,562.50p | 0 |
| 20/06/2017 | 1,562.50p | 1,562.50p | 1,562.50p | 1,562.50p | 0 |
| 19/06/2017 | 1,625.00p | 1,625.00p | 1,562.50p | 1,562.50p | 0 |
| 16/06/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 15/06/2017 | 1,687.50p | 1,687.50p | 1,625.00p | 1,625.00p | 0 |
| 14/06/2017 | 1,687.50p | 1,687.50p | 1,687.50p | 1,687.50p | 0 |
| 13/06/2017 | 1,687.50p | 1,687.50p | 1,687.50p | 1,687.50p | 0 |
| 12/06/2017 | 1,687.50p | 1,687.50p | 1,687.50p | 1,687.50p | 0 |
| 09/06/2017 | 1,812.50p | 1,812.50p | 1,359.50p | 1,687.50p | 4621 |
| 08/06/2017 | 1,812.50p | 1,812.50p | 1,625.00p | 1,812.50p | 800 |
| 07/06/2017 | 1,812.50p | 1,812.50p | 1,812.50p | 1,812.50p | 0 |
| 06/06/2017 | 1,812.50p | 1,812.50p | 1,625.00p | 1,812.50p | 11 |
| 05/06/2017 | 1,812.50p | 1,812.50p | 1,812.50p | 1,812.50p | 0 |
| 02/06/2017 | 1,875.00p | 2,000.00p | 1,625.00p | 1,812.50p | 664 |
| 01/06/2017 | 2,125.00p | 2,125.00p | 1,875.00p | 1,875.00p | 0 |
| 31/05/2017 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
| 30/05/2017 | 2,125.00p | 2,125.00p | 2,000.00p | 2,125.00p | 250 |
| 26/05/2017 | 2,062.50p | 2,125.00p | 2,000.00p | 2,125.00p | 115 |
| 25/05/2017 | 2,250.00p | 2,250.00p | 1,750.00p | 2,062.50p | 250 |
| 24/05/2017 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 23/05/2017 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 18 |
| 22/05/2017 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 20 |
| 19/05/2017 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 200 |
| 18/05/2017 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 17/05/2017 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 16/05/2017 | 2,250.00p | 2,250.00p | 2,060.00p | 2,250.00p | 70 |
| 15/05/2017 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
*Close Price adjusted for both dividends and splits