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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 262145 |
| 15/03/2016 | 4.63p | 4.63p | 4.53p | 4.63p | 9381 |
| 14/03/2016 | 4.63p | 4.63p | 4.53p | 4.63p | 15522 |
| 11/03/2016 | 4.63p | 4.63p | 4.25p | 4.63p | 121683 |
| 10/03/2016 | 4.75p | 4.80p | 4.55p | 4.63p | 56106 |
| 09/03/2016 | 4.75p | 4.80p | 4.75p | 4.75p | 60573 |
| 08/03/2016 | 4.75p | 4.80p | 4.50p | 4.75p | 40751 |
| 07/03/2016 | 4.75p | 4.82p | 4.55p | 4.75p | 36432 |
| 04/03/2016 | 4.63p | 4.75p | 4.55p | 4.75p | 159957 |
| 03/03/2016 | 5.13p | 5.13p | 4.50p | 4.63p | 333291 |
| 02/03/2016 | 5.13p | 5.20p | 4.75p | 5.13p | 22090 |
| 01/03/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 25515 |
| 29/02/2016 | 5.13p | 5.13p | 4.85p | 5.13p | 20619 |
| 26/02/2016 | 4.63p | 5.35p | 4.63p | 5.13p | 221090 |
| 25/02/2016 | 4.38p | 4.70p | 4.38p | 4.63p | 141505 |
| 24/02/2016 | 4.38p | 4.38p | 4.03p | 4.38p | 208099 |
| 23/02/2016 | 4.38p | 4.70p | 4.30p | 4.38p | 63969 |
| 22/02/2016 | 4.25p | 4.45p | 4.20p | 4.38p | 276238 |
| 19/02/2016 | 4.63p | 4.63p | 4.22p | 4.25p | 320467 |
| 18/02/2016 | 4.63p | 4.63p | 4.25p | 4.63p | 38437 |
| 17/02/2016 | 4.63p | 4.75p | 4.25p | 4.63p | 34293 |
| 16/02/2016 | 4.63p | 4.80p | 4.25p | 4.63p | 2053 |
| 15/02/2016 | 4.63p | 4.80p | 4.63p | 4.63p | 10416 |
| 12/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/02/2016 | 4.63p | 4.70p | 4.25p | 4.63p | 23955 |
| 10/02/2016 | 4.63p | 4.63p | 4.30p | 4.63p | 100000 |
| 09/02/2016 | 4.63p | 4.63p | 4.35p | 4.63p | 68808 |
| 08/02/2016 | 4.63p | 4.95p | 4.36p | 4.63p | 286875 |
| 05/02/2016 | 4.50p | 4.80p | 4.36p | 4.63p | 31905 |
| 04/02/2016 | 4.50p | 4.82p | 4.36p | 4.50p | 33481 |
| 03/02/2016 | 4.50p | 4.97p | 4.50p | 4.50p | 5000 |
| 02/02/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 14850 |
| 01/02/2016 | 4.63p | 4.87p | 4.36p | 4.63p | 3123 |
| 29/01/2016 | 4.63p | 4.97p | 4.36p | 4.63p | 102576 |
| 28/01/2016 | 4.50p | 4.87p | 4.50p | 4.63p | 135609 |
| 27/01/2016 | 4.50p | 4.84p | 4.25p | 4.50p | 28620 |
| 26/01/2016 | 4.38p | 4.84p | 4.20p | 4.50p | 127895 |
| 25/01/2016 | 4.38p | 4.68p | 4.38p | 4.38p | 85750 |
| 22/01/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/01/2016 | 4.38p | 4.50p | 4.30p | 4.38p | 66434 |
| 20/01/2016 | 5.63p | 5.63p | 4.18p | 4.38p | 392994 |
| 19/01/2016 | 5.63p | 5.63p | 5.31p | 5.63p | 8931 |
| 18/01/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 15/01/2016 | 5.63p | 5.70p | 5.35p | 5.63p | 103255 |
| 14/01/2016 | 5.63p | 5.63p | 5.36p | 5.63p | 2025 |
| 13/01/2016 | 5.75p | 5.88p | 5.63p | 5.63p | 58290 |
| 12/01/2016 | 5.75p | 5.75p | 5.73p | 5.75p | 101687 |
| 11/01/2016 | 5.75p | 5.97p | 5.72p | 5.75p | 210456 |
| 08/01/2016 | 5.63p | 6.00p | 5.63p | 5.75p | 73000 |
| 07/01/2016 | 5.63p | 5.90p | 5.36p | 5.63p | 104178 |
| 06/01/2016 | 5.50p | 5.95p | 5.36p | 5.63p | 72983 |
| 05/01/2016 | 5.50p | 5.75p | 5.33p | 5.50p | 46232 |
| 04/01/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2015 | 5.50p | 5.70p | 5.50p | 5.50p | 1650 |
| 30/12/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 30000 |
| 29/12/2015 | 5.13p | 5.70p | 5.13p | 5.50p | 202898 |
| 24/12/2015 | 5.13p | 5.22p | 5.13p | 5.13p | 18917 |
| 23/12/2015 | 5.25p | 5.38p | 5.08p | 5.13p | 98500 |
| 22/12/2015 | 5.25p | 5.37p | 5.10p | 5.25p | 11477 |
| 21/12/2015 | 5.25p | 5.50p | 5.08p | 5.25p | 82166 |
| 18/12/2015 | 5.00p | 5.50p | 5.00p | 5.25p | 426838 |
| 17/12/2015 | 4.88p | 5.13p | 4.80p | 4.88p | 665777 |
| 16/12/2015 | 5.00p | 5.00p | 4.75p | 4.88p | 100000 |
| 15/12/2015 | 5.13p | 5.13p | 4.75p | 5.00p | 102806 |
| 14/12/2015 | 5.00p | 5.25p | 4.90p | 5.13p | 149221 |
| 11/12/2015 | 5.00p | 5.00p | 4.83p | 5.00p | 25262 |
| 10/12/2015 | 5.00p | 5.00p | 4.83p | 5.00p | 31336 |
| 09/12/2015 | 5.50p | 5.50p | 4.75p | 5.00p | 935746 |
| 08/12/2015 | 5.50p | 5.63p | 5.40p | 5.50p | 10000 |
| 07/12/2015 | 5.50p | 5.70p | 5.25p | 5.50p | 327186 |
| 04/12/2015 | 5.13p | 5.70p | 5.13p | 5.50p | 163316 |
| 03/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/12/2015 | 5.13p | 5.40p | 4.86p | 5.13p | 21662 |
| 01/12/2015 | 5.38p | 5.40p | 4.90p | 5.13p | 230629 |
| 30/11/2015 | 5.00p | 5.75p | 4.85p | 5.38p | 223000 |
| 27/11/2015 | 4.63p | 5.19p | 4.63p | 5.00p | 279399 |
| 26/11/2015 | 4.63p | 5.00p | 4.50p | 4.63p | 269390 |
| 25/11/2015 | 4.63p | 5.00p | 4.50p | 4.63p | 26819 |
| 24/11/2015 | 4.63p | 5.00p | 4.36p | 4.63p | 30226 |
| 23/11/2015 | 4.25p | 5.00p | 4.05p | 4.63p | 138464 |
| 20/11/2015 | 4.13p | 4.18p | 3.83p | 4.00p | 444970 |
| 19/11/2015 | 4.00p | 4.20p | 3.75p | 4.13p | 334604 |
| 18/11/2015 | 4.25p | 4.25p | 4.00p | 4.00p | 166156 |
| 17/11/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 16/11/2015 | 4.13p | 4.25p | 4.13p | 4.25p | 96985 |
| 13/11/2015 | 4.25p | 4.29p | 3.85p | 4.13p | 263370 |
| 12/11/2015 | 4.25p | 4.25p | 4.05p | 4.25p | 26506 |
| 11/11/2015 | 4.25p | 4.25p | 4.06p | 4.25p | 50000 |
| 10/11/2015 | 4.25p | 4.50p | 4.06p | 4.25p | 2000 |
| 09/11/2015 | 4.25p | 4.31p | 4.00p | 4.25p | 25941 |
| 06/11/2015 | 4.38p | 4.38p | 4.00p | 4.25p | 860362 |
| 05/11/2015 | 4.38p | 4.38p | 4.29p | 4.38p | 93903 |
| 04/11/2015 | 4.38p | 4.50p | 4.25p | 4.38p | 8694 |
| 03/11/2015 | 4.38p | 4.38p | 4.29p | 4.38p | 44000 |
| 02/11/2015 | 4.38p | 4.38p | 4.25p | 4.38p | 118426 |
| 30/10/2015 | 4.38p | 4.38p | 4.25p | 4.38p | 10000 |
| 29/10/2015 | 4.38p | 4.63p | 4.33p | 4.38p | 9191 |
| 28/10/2015 | 4.38p | 4.50p | 4.25p | 4.38p | 82328 |
| 27/10/2015 | 4.63p | 4.63p | 4.25p | 4.38p | 54040 |
| 26/10/2015 | 4.38p | 4.38p | 4.37p | 4.38p | 110000 |
| 23/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 2031 |
| 22/10/2015 | 4.38p | 4.38p | 4.28p | 4.38p | 40000 |
| 21/10/2015 | 4.75p | 4.75p | 4.10p | 4.38p | 439529 |
| 20/10/2015 | 4.75p | 4.78p | 4.50p | 4.75p | 30000 |
| 19/10/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/10/2015 | 4.75p | 4.78p | 4.50p | 4.75p | 27692 |
| 15/10/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 24874 |
| 14/10/2015 | 4.88p | 4.88p | 4.60p | 4.75p | 266890 |
| 13/10/2015 | 4.88p | 4.88p | 4.79p | 4.88p | 72491 |
| 12/10/2015 | 4.88p | 4.94p | 4.78p | 4.88p | 34047 |
| 09/10/2015 | 4.88p | 4.95p | 4.78p | 4.88p | 45741 |
| 08/10/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 100626 |
| 07/10/2015 | 4.88p | 4.95p | 4.78p | 4.88p | 160693 |
| 06/10/2015 | 5.00p | 5.00p | 4.75p | 4.88p | 110000 |
| 05/10/2015 | 5.25p | 5.25p | 4.80p | 5.00p | 111081 |
| 02/10/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/10/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 13500 |
| 30/09/2015 | 5.25p | 5.25p | 5.13p | 5.25p | 19185 |
| 29/09/2015 | 5.38p | 5.38p | 5.01p | 5.25p | 75373 |
| 28/09/2015 | 5.50p | 5.50p | 5.25p | 5.38p | 138255 |
| 25/09/2015 | 5.63p | 5.63p | 5.25p | 5.50p | 90000 |
| 24/09/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 46995 |
| 23/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/09/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 37293 |
| 21/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 25000 |
| 18/09/2015 | 5.75p | 5.88p | 5.55p | 5.75p | 335813 |
| 17/09/2015 | 5.75p | 5.88p | 5.75p | 5.75p | 27200 |
| 16/09/2015 | 5.75p | 5.84p | 5.55p | 5.75p | 26126 |
| 15/09/2015 | 5.88p | 5.88p | 5.55p | 5.75p | 131401 |
| 14/09/2015 | 5.75p | 6.15p | 5.40p | 5.88p | 370910 |
| 11/09/2015 | 5.50p | 5.95p | 5.50p | 5.75p | 147165 |
| 10/09/2015 | 5.50p | 5.70p | 5.32p | 5.50p | 311288 |
| 09/09/2015 | 5.50p | 5.58p | 5.50p | 5.50p | 770521 |
| 08/09/2015 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 07/09/2015 | 5.50p | 5.60p | 5.30p | 5.50p | 64552 |
| 04/09/2015 | 5.63p | 5.63p | 5.50p | 5.50p | 38512 |
| 03/09/2015 | 5.75p | 6.25p | 5.50p | 5.63p | 311132 |
| 02/09/2015 | 5.50p | 5.73p | 5.50p | 5.63p | 1000 |
| 01/09/2015 | 5.25p | 5.90p | 5.05p | 5.50p | 297525 |
| 28/08/2015 | 4.63p | 5.35p | 4.55p | 5.25p | 372487 |
| 27/08/2015 | 4.50p | 4.82p | 4.50p | 4.63p | 596056 |
| 26/08/2015 | 4.38p | 4.50p | 4.37p | 4.50p | 58179 |
| 25/08/2015 | 4.38p | 4.45p | 4.28p | 4.38p | 216557 |
| 24/08/2015 | 4.63p | 4.63p | 4.38p | 4.38p | 141788 |
| 21/08/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 50000 |
| 20/08/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 100000 |
| 19/08/2015 | 4.88p | 4.88p | 4.57p | 4.88p | 154666 |
| 18/08/2015 | 4.88p | 4.88p | 4.85p | 4.88p | 41031 |
| 17/08/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 14/08/2015 | 4.88p | 4.88p | 4.78p | 4.88p | 138475 |
| 13/08/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 347889 |
| 12/08/2015 | 4.88p | 4.90p | 4.88p | 4.88p | 51683 |
| 11/08/2015 | 5.00p | 5.00p | 4.77p | 4.88p | 24500 |
| 10/08/2015 | 5.00p | 5.00p | 4.85p | 5.00p | 56598 |
| 07/08/2015 | 5.00p | 5.25p | 4.94p | 5.00p | 26126 |
| 06/08/2015 | 5.13p | 5.13p | 4.85p | 5.00p | 534302 |
| 05/08/2015 | 5.25p | 5.25p | 5.00p | 5.13p | 889973 |
| 04/08/2015 | 5.25p | 5.25p | 5.22p | 5.25p | 36309 |
| 03/08/2015 | 5.25p | 5.40p | 5.00p | 5.25p | 124387 |
| 31/07/2015 | 5.00p | 5.13p | 4.79p | 5.13p | 259603 |
| 30/07/2015 | 5.13p | 5.13p | 4.75p | 5.00p | 102378 |
| 29/07/2015 | 5.13p | 5.25p | 5.00p | 5.13p | 14418 |
| 28/07/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 242346 |
| 27/07/2015 | 5.13p | 5.25p | 5.00p | 5.13p | 473318 |
| 24/07/2015 | 5.13p | 5.25p | 5.00p | 5.13p | 9645 |
| 23/07/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 3314 |
| 22/07/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 44757 |
| 21/07/2015 | 5.38p | 5.38p | 4.90p | 5.13p | 273989 |
| 20/07/2015 | 5.38p | 5.38p | 5.28p | 5.38p | 1151 |
| 17/07/2015 | 5.38p | 5.38p | 5.33p | 5.38p | 20000 |
| 16/07/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 92791 |
| 15/07/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 237277 |
| 14/07/2015 | 5.63p | 5.63p | 5.15p | 5.38p | 439798 |
| 13/07/2015 | 5.63p | 5.63p | 5.25p | 5.63p | 352554 |
| 10/07/2015 | 5.63p | 5.72p | 5.50p | 5.63p | 287709 |
| 09/07/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 400000 |
| 08/07/2015 | 6.00p | 6.00p | 5.63p | 5.63p | 334626 |
| 07/07/2015 | 6.13p | 6.25p | 5.98p | 6.00p | 191799 |
| 06/07/2015 | 6.00p | 6.25p | 5.80p | 6.00p | 12754 |
| 03/07/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 100000 |
| 02/07/2015 | 5.88p | 6.00p | 5.88p | 6.00p | 91804 |
| 01/07/2015 | 6.63p | 6.63p | 5.75p | 5.88p | 755675 |
| 30/06/2015 | 6.63p | 6.63p | 5.25p | 6.63p | 724574 |
| 29/06/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 21275 |
| 26/06/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 30000 |
| 25/06/2015 | 6.63p | 6.75p | 6.50p | 6.63p | 540226 |
| 24/06/2015 | 6.63p | 6.70p | 6.50p | 6.63p | 73000 |
| 23/06/2015 | 6.63p | 6.70p | 6.63p | 6.63p | 100000 |
| 22/06/2015 | 6.63p | 6.75p | 6.50p | 6.63p | 84673 |
| 19/06/2015 | 6.88p | 6.88p | 6.50p | 6.63p | 247258 |
| 18/06/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 18409 |
| 17/06/2015 | 7.13p | 7.45p | 6.92p | 7.13p | 93453 |
| 16/06/2015 | 7.25p | 7.39p | 6.90p | 7.13p | 54348 |
| 15/06/2015 | 7.13p | 7.25p | 7.00p | 7.25p | 443427 |
| 12/06/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 168796 |
| 11/06/2015 | 7.13p | 7.25p | 7.00p | 7.25p | 50000 |
| 10/06/2015 | 6.90p | 7.13p | 6.90p | 7.13p | 207121 |
| 09/06/2015 | 6.88p | 7.13p | 6.88p | 7.13p | 95000 |
| 08/06/2015 | 6.75p | 6.88p | 6.50p | 6.88p | 95218 |
| 05/06/2015 | 6.75p | 6.89p | 6.56p | 6.75p | 31889 |
*Close Price adjusted for both dividends and splits