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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2022 | 4.90p | 4.93p | 4.65p | 4.90p | 322571 |
| 29/07/2022 | 5.05p | 5.05p | 4.98p | 5.00p | 19224 |
| 28/07/2022 | 5.05p | 5.05p | 4.92p | 5.05p | 152320 |
| 27/07/2022 | 5.00p | 5.00p | 4.80p | 4.80p | 151989 |
| 26/07/2022 | 5.20p | 5.20p | 4.90p | 5.05p | 160563 |
| 25/07/2022 | 5.15p | 5.30p | 5.10p | 5.20p | 260953 |
| 22/07/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 4171051 |
| 21/07/2022 | 5.40p | 5.50p | 4.85p | 5.15p | 578068 |
| 20/07/2022 | 5.70p | 5.70p | 5.30p | 5.30p | 147803 |
| 19/07/2022 | 5.75p | 6.00p | 5.30p | 5.70p | 426490 |
| 18/07/2022 | 5.60p | 5.60p | 5.50p | 5.60p | 38944 |
| 15/07/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 10056 |
| 14/07/2022 | 5.80p | 5.80p | 5.50p | 5.60p | 437391 |
| 13/07/2022 | 5.80p | 5.80p | 5.60p | 5.80p | 7867 |
| 12/07/2022 | 5.80p | 5.80p | 5.60p | 5.80p | 7740 |
| 11/07/2022 | 5.85p | 5.85p | 5.60p | 5.80p | 123316 |
| 08/07/2022 | 5.90p | 6.00p | 5.80p | 5.85p | 153977 |
| 07/07/2022 | 6.00p | 6.10p | 5.80p | 5.90p | 197055 |
| 06/07/2022 | 6.15p | 6.15p | 6.00p | 6.15p | 147948 |
| 05/07/2022 | 6.10p | 6.16p | 6.00p | 6.10p | 293052 |
| 04/07/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 40924 |
| 01/07/2022 | 6.10p | 6.15p | 6.00p | 6.10p | 320334 |
| 30/06/2022 | 6.40p | 6.40p | 6.10p | 6.10p | 166076 |
| 29/06/2022 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 28/06/2022 | 6.40p | 6.43p | 6.30p | 6.40p | 80238 |
| 27/06/2022 | 6.40p | 6.45p | 6.30p | 6.40p | 25001 |
| 24/06/2022 | 6.35p | 6.35p | 6.30p | 6.35p | 250178 |
| 23/06/2022 | 6.35p | 6.35p | 6.30p | 6.35p | 233783 |
| 22/06/2022 | 6.55p | 6.55p | 6.35p | 6.35p | 123770 |
| 21/06/2022 | 6.65p | 6.65p | 6.40p | 6.55p | 278655 |
| 20/06/2022 | 6.70p | 6.88p | 6.50p | 6.65p | 103970 |
| 17/06/2022 | 6.80p | 6.80p | 6.61p | 6.70p | 268207 |
| 16/06/2022 | 6.90p | 6.90p | 6.70p | 6.80p | 154789 |
| 15/06/2022 | 6.90p | 6.90p | 6.72p | 6.90p | 5300 |
| 14/06/2022 | 6.90p | 6.93p | 6.90p | 6.90p | 8928 |
| 13/06/2022 | 7.15p | 7.30p | 6.80p | 6.90p | 165062 |
| 10/06/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 19195 |
| 09/06/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 55 |
| 08/06/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 52163 |
| 07/06/2022 | 7.30p | 7.30p | 7.00p | 7.15p | 43685 |
| 06/06/2022 | 7.30p | 7.30p | 7.10p | 7.30p | 165086 |
| 03/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 02/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 01/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 31/05/2022 | 7.30p | 7.33p | 7.25p | 7.30p | 30071 |
| 30/05/2022 | 7.30p | 7.38p | 7.25p | 7.30p | 254013 |
| 27/05/2022 | 7.20p | 7.20p | 7.16p | 7.20p | 128169 |
| 26/05/2022 | 7.20p | 7.20p | 7.00p | 7.00p | 367066 |
| 25/05/2022 | 7.20p | 7.20p | 7.10p | 7.20p | 210000 |
| 24/05/2022 | 7.25p | 7.25p | 7.03p | 7.20p | 554974 |
| 23/05/2022 | 7.25p | 7.25p | 7.10p | 7.25p | 184530 |
| 20/05/2022 | 7.20p | 7.25p | 7.05p | 7.25p | 569906 |
| 19/05/2022 | 7.25p | 7.25p | 7.10p | 7.20p | 242938 |
| 18/05/2022 | 7.25p | 7.40p | 7.10p | 7.25p | 695583 |
| 17/05/2022 | 7.15p | 7.34p | 7.03p | 7.34p | 398317 |
| 16/05/2022 | 7.05p | 7.30p | 7.01p | 7.20p | 84420 |
| 13/05/2022 | 7.00p | 7.10p | 6.89p | 7.05p | 598549 |
| 12/05/2022 | 7.00p | 7.13p | 6.95p | 7.00p | 387154 |
| 11/05/2022 | 7.00p | 7.00p | 6.98p | 7.00p | 162265 |
| 10/05/2022 | 7.05p | 7.20p | 6.70p | 7.00p | 896732 |
| 09/05/2022 | 7.50p | 7.58p | 6.80p | 7.20p | 752719 |
| 06/05/2022 | 7.40p | 7.40p | 7.20p | 7.25p | 203750 |
| 05/05/2022 | 7.30p | 7.40p | 7.20p | 7.40p | 826207 |
| 04/05/2022 | 7.30p | 7.38p | 7.20p | 7.30p | 422113 |
| 03/05/2022 | 7.35p | 7.38p | 7.23p | 7.30p | 115491 |
| 02/05/2022 | 7.40p | 7.40p | 7.30p | 7.35p | 218917 |
| 29/04/2022 | 7.40p | 7.40p | 7.30p | 7.35p | 218917 |
| 28/04/2022 | 7.40p | 7.48p | 7.32p | 7.40p | 300003 |
| 27/04/2022 | 7.70p | 7.70p | 7.30p | 7.40p | 640594 |
| 26/04/2022 | 7.80p | 7.80p | 7.50p | 7.70p | 113565 |
| 25/04/2022 | 7.90p | 7.90p | 7.60p | 7.80p | 108334 |
| 22/04/2022 | 7.95p | 7.98p | 7.80p | 7.95p | 54278 |
| 21/04/2022 | 7.95p | 8.10p | 7.80p | 7.95p | 509539 |
| 20/04/2022 | 7.95p | 8.03p | 7.84p | 7.95p | 117337 |
| 19/04/2022 | 8.00p | 8.07p | 7.67p | 7.95p | 470378 |
| 18/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 15/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 14/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 13/04/2022 | 8.00p | 8.10p | 7.70p | 7.90p | 707516 |
| 12/04/2022 | 7.45p | 8.24p | 7.26p | 8.00p | 1690514 |
| 11/04/2022 | 7.45p | 7.49p | 7.25p | 7.35p | 166460 |
| 08/04/2022 | 7.45p | 7.45p | 7.23p | 7.45p | 161021 |
| 07/04/2022 | 7.45p | 7.51p | 7.22p | 7.45p | 389848 |
| 06/04/2022 | 7.35p | 7.55p | 7.30p | 7.45p | 285140 |
| 05/04/2022 | 7.45p | 7.50p | 7.20p | 7.35p | 83611 |
| 04/04/2022 | 7.50p | 7.70p | 7.03p | 7.45p | 231517 |
| 01/04/2022 | 7.05p | 7.59p | 7.05p | 7.50p | 748326 |
| 31/03/2022 | 7.20p | 7.30p | 7.00p | 7.05p | 101103 |
| 30/03/2022 | 7.15p | 7.27p | 7.00p | 7.20p | 238208 |
| 29/03/2022 | 6.90p | 7.30p | 6.90p | 7.15p | 1864548 |
| 28/03/2022 | 7.05p | 7.05p | 6.80p | 6.90p | 436787 |
| 25/03/2022 | 6.95p | 7.20p | 6.95p | 7.05p | 1510269 |
| 24/03/2022 | 7.05p | 7.06p | 6.70p | 6.95p | 1462257 |
| 23/03/2022 | 7.05p | 7.10p | 7.00p | 7.05p | 801835 |
| 22/03/2022 | 7.15p | 7.20p | 7.00p | 7.20p | 409049 |
| 21/03/2022 | 7.15p | 7.20p | 7.10p | 7.15p | 189454 |
| 18/03/2022 | 7.20p | 7.20p | 7.10p | 7.15p | 859534 |
| 17/03/2022 | 7.20p | 7.26p | 7.10p | 7.20p | 244454 |
| 16/03/2022 | 7.25p | 7.30p | 7.10p | 7.20p | 1647249 |
| 15/03/2022 | 7.25p | 7.68p | 7.20p | 7.25p | 3103781 |
| 14/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 448286 |
| 11/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 820307 |
| 10/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 399935 |
| 09/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 214274 |
| 08/03/2022 | 7.25p | 7.25p | 7.19p | 7.20p | 109695 |
| 07/03/2022 | 7.40p | 7.50p | 7.20p | 7.25p | 44282 |
| 04/03/2022 | 7.35p | 7.50p | 7.20p | 7.40p | 110038 |
| 03/03/2022 | 7.60p | 7.70p | 7.20p | 7.35p | 408430 |
| 02/03/2022 | 8.10p | 8.16p | 7.40p | 7.70p | 755496 |
| 01/03/2022 | 7.80p | 7.90p | 7.55p | 7.60p | 366359 |
| 28/02/2022 | 8.05p | 8.05p | 7.70p | 7.80p | 712615 |
| 25/02/2022 | 8.15p | 8.15p | 8.00p | 8.08p | 379513 |
| 24/02/2022 | 8.25p | 8.25p | 8.10p | 8.15p | 33927 |
| 23/02/2022 | 8.25p | 8.36p | 8.20p | 8.25p | 180536 |
| 22/02/2022 | 8.30p | 8.40p | 8.20p | 8.25p | 45594 |
| 21/02/2022 | 8.50p | 8.57p | 8.30p | 8.35p | 206346 |
| 18/02/2022 | 8.45p | 8.60p | 8.40p | 8.50p | 477986 |
| 17/02/2022 | 8.25p | 8.70p | 8.25p | 8.60p | 2510420 |
| 16/02/2022 | 8.25p | 8.29p | 8.20p | 8.25p | 567395 |
| 15/02/2022 | 8.15p | 8.30p | 8.15p | 8.25p | 363581 |
| 14/02/2022 | 7.95p | 8.23p | 7.95p | 8.15p | 2356031 |
| 11/02/2022 | 7.95p | 8.07p | 7.85p | 7.95p | 198870 |
| 10/02/2022 | 7.95p | 7.98p | 7.80p | 7.95p | 103962 |
| 09/02/2022 | 8.20p | 8.20p | 7.85p | 7.95p | 780778 |
| 08/02/2022 | 8.20p | 8.27p | 8.10p | 8.20p | 416034 |
| 07/02/2022 | 8.30p | 8.30p | 8.10p | 8.20p | 159122 |
| 04/02/2022 | 8.35p | 8.50p | 8.20p | 8.30p | 108150 |
| 03/02/2022 | 8.40p | 8.40p | 8.15p | 8.40p | 351265 |
| 02/02/2022 | 8.40p | 8.40p | 8.30p | 8.40p | 96532 |
| 01/02/2022 | 8.50p | 8.50p | 8.30p | 8.40p | 211483 |
| 31/01/2022 | 8.50p | 8.56p | 8.30p | 8.50p | 77105 |
| 28/01/2022 | 8.50p | 8.57p | 8.34p | 8.50p | 21850 |
| 27/01/2022 | 8.50p | 8.57p | 8.47p | 8.50p | 65173 |
| 26/01/2022 | 8.30p | 8.59p | 8.13p | 8.40p | 325806 |
| 25/01/2022 | 8.75p | 8.75p | 8.30p | 8.30p | 104211 |
| 24/01/2022 | 8.85p | 9.20p | 8.25p | 8.75p | 174495 |
| 21/01/2022 | 8.85p | 8.88p | 8.70p | 8.85p | 60832 |
| 20/01/2022 | 9.10p | 9.10p | 8.50p | 9.00p | 141243 |
| 19/01/2022 | 9.10p | 9.10p | 8.70p | 9.10p | 112476 |
| 18/01/2022 | 9.35p | 9.35p | 8.83p | 9.10p | 135050 |
| 17/01/2022 | 8.85p | 9.38p | 8.68p | 9.20p | 400327 |
| 14/01/2022 | 8.85p | 9.00p | 8.66p | 8.85p | 53878 |
| 13/01/2022 | 9.10p | 9.15p | 8.85p | 8.85p | 217785 |
| 12/01/2022 | 9.25p | 9.30p | 8.91p | 9.10p | 293361 |
| 10/01/2022 | 9.60p | 9.90p | 9.30p | 9.35p | 60770 |
| 07/01/2022 | 9.70p | 9.90p | 9.30p | 9.60p | 139807 |
| 06/01/2022 | 9.70p | 9.75p | 9.50p | 9.70p | 40972 |
| 05/01/2022 | 9.40p | 9.80p | 9.40p | 9.70p | 841050 |
| 04/01/2022 | 9.40p | 9.70p | 9.00p | 9.40p | 715202 |
| 03/01/2022 | 9.40p | 9.55p | 9.01p | 9.40p | 149014 |
| 31/12/2021 | 9.40p | 9.55p | 9.01p | 9.40p | 149014 |
| 30/12/2021 | 9.55p | 9.80p | 9.03p | 9.40p | 377038 |
| 29/12/2021 | 9.15p | 9.70p | 8.86p | 9.70p | 749667 |
| 28/12/2021 | 8.90p | 9.15p | 8.83p | 9.15p | 628633 |
| 27/12/2021 | 8.90p | 9.15p | 8.83p | 9.15p | 628633 |
| 24/12/2021 | 8.90p | 9.15p | 8.83p | 9.15p | 628633 |
| 23/12/2021 | 9.15p | 9.40p | 8.80p | 8.90p | 488806 |
| 22/12/2021 | 9.10p | 9.24p | 8.80p | 9.15p | 105454 |
| 21/12/2021 | 9.00p | 9.50p | 8.70p | 9.24p | 311140 |
| 20/12/2021 | 9.10p | 9.50p | 8.55p | 9.00p | 265287 |
| 17/12/2021 | 9.15p | 9.50p | 8.61p | 9.10p | 148056 |
| 16/12/2021 | 9.25p | 9.50p | 8.80p | 9.15p | 66858 |
| 15/12/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 191981 |
| 14/12/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 107201 |
| 13/12/2021 | 9.90p | 10.20p | 9.00p | 9.25p | 693239 |
| 10/12/2021 | 9.95p | 9.95p | 9.25p | 9.85p | 272420 |
| 09/12/2021 | 9.60p | 10.00p | 9.22p | 9.80p | 368560 |
| 08/12/2021 | 9.60p | 9.63p | 9.20p | 9.60p | 68039 |
| 07/12/2021 | 9.60p | 9.68p | 9.20p | 9.60p | 178839 |
| 06/12/2021 | 10.00p | 10.00p | 9.00p | 9.60p | 292988 |
| 03/12/2021 | 10.50p | 11.00p | 9.60p | 10.00p | 279652 |
| 02/12/2021 | 10.50p | 11.00p | 10.00p | 10.50p | 113209 |
| 01/12/2021 | 9.40p | 11.50p | 9.25p | 10.50p | 1775859 |
| 30/11/2021 | 10.00p | 10.50p | 9.20p | 10.00p | 437767 |
| 29/11/2021 | 10.50p | 10.50p | 9.50p | 10.05p | 192234 |
| 26/11/2021 | 11.38p | 12.00p | 10.00p | 10.50p | 341045 |
| 25/11/2021 | 11.00p | 11.38p | 10.50p | 11.38p | 104052 |
| 24/11/2021 | 10.88p | 11.25p | 10.25p | 11.00p | 131757 |
| 23/11/2021 | 11.50p | 11.50p | 10.10p | 10.88p | 339738 |
| 22/11/2021 | 11.63p | 12.00p | 11.00p | 11.50p | 238740 |
| 19/11/2021 | 11.63p | 12.00p | 10.02p | 11.63p | 854340 |
| 18/11/2021 | 11.75p | 12.00p | 11.25p | 11.63p | 236992 |
| 17/11/2021 | 11.75p | 12.00p | 11.50p | 11.50p | 156092 |
| 16/11/2021 | 12.75p | 14.00p | 11.16p | 11.75p | 2032827 |
| 15/11/2021 | 12.63p | 12.63p | 12.00p | 12.38p | 628756 |
| 12/11/2021 | 12.75p | 13.20p | 12.25p | 12.88p | 702180 |
| 11/11/2021 | 12.63p | 12.85p | 12.25p | 12.85p | 516516 |
| 10/11/2021 | 12.13p | 12.50p | 11.63p | 12.50p | 337089 |
| 09/11/2021 | 11.50p | 12.50p | 11.00p | 11.50p | 391991 |
| 08/11/2021 | 12.00p | 12.00p | 10.50p | 11.50p | 734203 |
| 05/11/2021 | 12.00p | 12.00p | 11.00p | 12.00p | 160810 |
| 04/11/2021 | 12.00p | 12.50p | 11.50p | 12.00p | 74864 |
| 03/11/2021 | 12.00p | 12.24p | 11.50p | 12.00p | 238856 |
| 02/11/2021 | 12.00p | 12.50p | 11.00p | 12.00p | 218459 |
| 01/11/2021 | 12.00p | 12.50p | 11.00p | 12.00p | 765616 |
| 29/10/2021 | 12.00p | 12.15p | 11.50p | 12.00p | 132350 |
| 28/10/2021 | 11.75p | 12.50p | 11.55p | 12.00p | 405310 |
| 27/10/2021 | 12.50p | 12.50p | 11.75p | 11.75p | 657497 |
| 26/10/2021 | 13.50p | 13.50p | 11.85p | 12.50p | 1009482 |
| 25/10/2021 | 13.50p | 13.50p | 13.00p | 13.50p | 159189 |
*Close Price adjusted for both dividends and splits