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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy AstraZeneca (AZN) by Jefferies
- Neutral Associated British Foods (ABF) by UBS
- Buy Pinewood Technologies Group (PINE) by Jefferies
- Hold Abrdn (ABDN) by Jefferies
- Buy Moonpig Group (MOON) by Canaccord Genuity
- Buy Kistos Holdings (KIST) by Berenberg
- Buy InterContinental Hotels Group (IHG) by Jefferies
- Hold Persimmon (PSN) by Berenberg
- Underperform Burberry Group (BRBY) by ODDO BHF
- Buy Taylor Wimpey (TW.) by Berenberg
- Equal Weight Smith & Nephew (SN.) by Barclays
- Hold Advanced Medical Solutions Group (AMS) by Deutsche Bank
- Hold Tate & Lyle (TATE) by Deutsche Bank
- Neutral Mondi (MNDI) by Goldman Sachs
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2016 | 4.13p | 4.23p | 4.13p | 4.13p | 392278 |
| 29/11/2016 | 4.25p | 4.25p | 4.03p | 4.13p | 245636 |
| 28/11/2016 | 4.25p | 4.25p | 4.03p | 4.25p | 113396 |
| 25/11/2016 | 4.25p | 4.25p | 4.11p | 4.25p | 151357 |
| 24/11/2016 | 4.25p | 4.30p | 4.11p | 4.25p | 438080 |
| 23/11/2016 | 4.25p | 4.30p | 4.11p | 4.25p | 754030 |
| 22/11/2016 | 4.25p | 4.25p | 4.11p | 4.25p | 302890 |
| 21/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/11/2016 | 4.25p | 4.50p | 4.00p | 4.25p | 1207160 |
| 17/11/2016 | 4.25p | 4.30p | 4.00p | 4.25p | 60000 |
| 16/11/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 286801 |
| 15/11/2016 | 4.38p | 4.42p | 4.38p | 4.38p | 2128 |
| 14/11/2016 | 4.38p | 4.45p | 4.25p | 4.38p | 264539 |
| 11/11/2016 | 4.38p | 4.43p | 4.35p | 4.38p | 743330 |
| 10/11/2016 | 4.38p | 4.43p | 4.25p | 4.38p | 1513518 |
| 09/11/2016 | 4.38p | 4.50p | 4.31p | 4.38p | 409553 |
| 08/11/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 3010 |
| 07/11/2016 | 4.63p | 4.74p | 4.50p | 4.63p | 156368 |
| 04/11/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 36621 |
| 03/11/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 119711 |
| 02/11/2016 | 4.63p | 4.74p | 4.50p | 4.63p | 138018 |
| 01/11/2016 | 4.63p | 4.74p | 4.50p | 4.63p | 797798 |
| 31/10/2016 | 4.63p | 4.75p | 4.55p | 4.63p | 3279966 |
| 28/10/2016 | 4.63p | 4.75p | 4.53p | 4.63p | 1252449 |
| 27/10/2016 | 4.88p | 4.99p | 4.50p | 4.63p | 4345967 |
| 26/10/2016 | 5.38p | 5.38p | 4.50p | 4.88p | 2468107 |
| 25/10/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 340396 |
| 24/10/2016 | 5.50p | 5.50p | 5.25p | 5.38p | 104768 |
| 21/10/2016 | 5.50p | 5.50p | 5.39p | 5.50p | 22041 |
| 20/10/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 150798 |
| 19/10/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 78423 |
| 18/10/2016 | 5.63p | 5.63p | 5.25p | 5.50p | 46312 |
| 17/10/2016 | 5.75p | 5.75p | 5.25p | 5.63p | 90893 |
| 14/10/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 34867 |
| 13/10/2016 | 6.00p | 6.00p | 5.50p | 5.75p | 149702 |
| 12/10/2016 | 6.00p | 6.17p | 5.78p | 6.00p | 197075 |
| 11/10/2016 | 5.63p | 6.18p | 5.63p | 6.00p | 279780 |
| 10/10/2016 | 6.25p | 6.50p | 5.50p | 5.63p | 630978 |
| 07/10/2016 | 5.25p | 6.53p | 5.25p | 6.25p | 1175892 |
| 06/10/2016 | 5.38p | 5.60p | 4.50p | 5.25p | 857348 |
| 05/10/2016 | 4.50p | 4.67p | 4.50p | 4.50p | 10000 |
| 04/10/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 283170 |
| 03/10/2016 | 4.50p | 4.57p | 4.25p | 4.50p | 32931 |
| 30/09/2016 | 4.50p | 4.57p | 4.50p | 4.50p | 70000 |
| 29/09/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 24908 |
| 28/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 27/09/2016 | 4.63p | 4.63p | 4.60p | 4.63p | 10653 |
| 26/09/2016 | 4.75p | 4.75p | 4.38p | 4.63p | 166429 |
| 23/09/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 77749 |
| 22/09/2016 | 5.00p | 5.00p | 4.50p | 4.75p | 234607 |
| 21/09/2016 | 5.00p | 5.00p | 4.78p | 5.00p | 26920 |
| 20/09/2016 | 5.00p | 5.00p | 4.83p | 5.00p | 23000 |
| 19/09/2016 | 5.00p | 5.00p | 4.90p | 5.00p | 201181 |
| 16/09/2016 | 5.00p | 5.00p | 4.93p | 5.00p | 18197 |
| 15/09/2016 | 5.00p | 5.00p | 4.93p | 5.00p | 102000 |
| 14/09/2016 | 5.00p | 5.00p | 4.95p | 5.00p | 75719 |
| 13/09/2016 | 5.00p | 5.17p | 5.00p | 5.00p | 50000 |
| 12/09/2016 | 5.00p | 5.10p | 4.92p | 5.00p | 33733 |
| 09/09/2016 | 5.00p | 5.10p | 4.90p | 5.00p | 26154 |
| 08/09/2016 | 5.00p | 5.00p | 4.90p | 5.00p | 11694 |
| 07/09/2016 | 5.00p | 5.10p | 4.88p | 5.00p | 121709 |
| 06/09/2016 | 5.00p | 5.17p | 4.80p | 5.00p | 21951 |
| 05/09/2016 | 5.00p | 5.00p | 4.85p | 5.00p | 22000 |
| 02/09/2016 | 4.88p | 5.00p | 4.75p | 5.00p | 331052 |
| 01/09/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 31/08/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 10000 |
| 30/08/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 120000 |
| 26/08/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/08/2016 | 5.00p | 5.00p | 4.85p | 4.88p | 225151 |
| 24/08/2016 | 5.00p | 5.00p | 4.85p | 5.00p | 3250 |
| 23/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/08/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 73774 |
| 19/08/2016 | 5.13p | 5.18p | 5.13p | 5.13p | 14250 |
| 18/08/2016 | 5.13p | 5.18p | 5.00p | 5.13p | 25099 |
| 17/08/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 3037 |
| 16/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/08/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 71965 |
| 12/08/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 425931 |
| 11/08/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 1350 |
| 10/08/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 108648 |
| 09/08/2016 | 5.25p | 5.37p | 5.00p | 5.25p | 335848 |
| 08/08/2016 | 5.25p | 5.25p | 5.13p | 5.25p | 83500 |
| 05/08/2016 | 5.25p | 5.40p | 5.13p | 5.25p | 39305 |
| 04/08/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/08/2016 | 5.50p | 5.58p | 5.25p | 5.25p | 328681 |
| 01/08/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 126769 |
| 29/07/2016 | 5.25p | 5.50p | 5.19p | 5.38p | 115952 |
| 28/07/2016 | 5.75p | 5.90p | 5.19p | 5.25p | 348600 |
| 27/07/2016 | 5.13p | 6.00p | 5.05p | 5.75p | 319965 |
| 26/07/2016 | 5.00p | 5.35p | 4.75p | 5.13p | 372392 |
| 25/07/2016 | 4.63p | 5.00p | 4.63p | 5.00p | 108048 |
| 22/07/2016 | 4.63p | 4.94p | 4.45p | 4.63p | 36297 |
| 21/07/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 20/07/2016 | 4.63p | 4.97p | 4.55p | 4.63p | 391451 |
| 19/07/2016 | 4.63p | 4.63p | 4.36p | 4.63p | 2050 |
| 18/07/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/07/2016 | 4.75p | 4.98p | 4.63p | 4.63p | 87296 |
| 14/07/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 10000 |
| 13/07/2016 | 4.88p | 4.90p | 4.56p | 4.75p | 101296 |
| 12/07/2016 | 4.50p | 4.97p | 4.50p | 4.88p | 158000 |
| 11/07/2016 | 4.25p | 4.72p | 4.06p | 4.50p | 443026 |
| 08/07/2016 | 4.25p | 4.25p | 3.83p | 4.00p | 494689 |
| 07/07/2016 | 4.25p | 4.37p | 4.00p | 4.25p | 164009 |
| 06/07/2016 | 4.38p | 4.38p | 4.25p | 4.25p | 40000 |
| 05/07/2016 | 4.38p | 4.41p | 4.28p | 4.38p | 66604 |
| 04/07/2016 | 4.50p | 4.50p | 4.35p | 4.38p | 346182 |
| 01/07/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 203444 |
| 30/06/2016 | 5.00p | 5.00p | 4.50p | 4.50p | 302787 |
| 29/06/2016 | 5.00p | 5.08p | 4.75p | 5.00p | 109458 |
| 28/06/2016 | 5.00p | 5.14p | 4.78p | 5.00p | 13281 |
| 27/06/2016 | 5.00p | 5.15p | 4.78p | 5.00p | 73079 |
| 24/06/2016 | 4.50p | 5.17p | 4.50p | 5.00p | 387828 |
| 23/06/2016 | 5.38p | 5.38p | 4.74p | 4.88p | 295159 |
| 22/06/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 94879 |
| 21/06/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 50000 |
| 20/06/2016 | 5.38p | 5.38p | 5.17p | 5.38p | 31805 |
| 17/06/2016 | 5.38p | 5.59p | 5.38p | 5.38p | 100000 |
| 16/06/2016 | 5.38p | 5.38p | 5.17p | 5.38p | 102379 |
| 15/06/2016 | 5.50p | 5.64p | 5.10p | 5.38p | 304969 |
| 14/06/2016 | 5.63p | 5.68p | 5.25p | 5.50p | 140867 |
| 13/06/2016 | 5.88p | 5.98p | 5.50p | 5.63p | 115121 |
| 10/06/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 255358 |
| 09/06/2016 | 5.75p | 5.85p | 5.50p | 5.75p | 273976 |
| 08/06/2016 | 5.88p | 5.88p | 5.55p | 5.75p | 167791 |
| 07/06/2016 | 5.50p | 6.00p | 5.28p | 5.88p | 597339 |
| 06/06/2016 | 5.00p | 5.38p | 4.90p | 5.25p | 626012 |
| 03/06/2016 | 5.00p | 5.13p | 5.00p | 5.00p | 38791 |
| 02/06/2016 | 5.00p | 5.25p | 4.75p | 5.00p | 632387 |
| 01/06/2016 | 5.25p | 5.25p | 5.00p | 5.00p | 186051 |
| 31/05/2016 | 5.25p | 5.25p | 5.10p | 5.25p | 165204 |
| 27/05/2016 | 5.00p | 5.46p | 5.00p | 5.25p | 680822 |
| 26/05/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/05/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 6760 |
| 24/05/2016 | 5.13p | 5.13p | 4.75p | 5.00p | 462819 |
| 23/05/2016 | 5.25p | 5.25p | 4.75p | 5.13p | 402328 |
| 20/05/2016 | 4.63p | 5.22p | 4.50p | 4.88p | 621047 |
| 19/05/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 250000 |
| 18/05/2016 | 4.38p | 4.50p | 3.85p | 4.38p | 415407 |
| 17/05/2016 | 4.63p | 4.63p | 4.38p | 4.38p | 30000 |
| 16/05/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 43497 |
| 13/05/2016 | 4.63p | 4.64p | 4.50p | 4.63p | 40569 |
| 12/05/2016 | 4.63p | 4.63p | 4.51p | 4.63p | 77581 |
| 11/05/2016 | 4.63p | 4.65p | 4.54p | 4.63p | 255472 |
| 10/05/2016 | 4.63p | 4.67p | 4.53p | 4.63p | 566692 |
| 09/05/2016 | 4.63p | 4.69p | 4.50p | 4.63p | 1008528 |
| 06/05/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 209676 |
| 05/05/2016 | 4.63p | 4.64p | 4.52p | 4.63p | 1285137 |
| 04/05/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 317891 |
| 03/05/2016 | 4.63p | 4.66p | 4.50p | 4.63p | 326712 |
| 29/04/2016 | 4.75p | 4.75p | 4.50p | 4.63p | 420807 |
| 28/04/2016 | 4.88p | 5.00p | 4.63p | 4.88p | 109754 |
| 27/04/2016 | 4.88p | 4.90p | 4.63p | 4.88p | 130645 |
| 26/04/2016 | 4.88p | 4.95p | 4.50p | 4.88p | 714671 |
| 25/04/2016 | 4.88p | 4.90p | 4.60p | 4.88p | 63530 |
| 22/04/2016 | 4.88p | 4.90p | 4.58p | 4.88p | 35204 |
| 21/04/2016 | 4.88p | 4.90p | 4.60p | 4.88p | 46808 |
| 20/04/2016 | 4.88p | 5.00p | 4.50p | 4.88p | 135065 |
| 19/04/2016 | 4.88p | 5.00p | 4.50p | 4.88p | 554827 |
| 18/04/2016 | 5.00p | 5.00p | 4.55p | 4.88p | 165753 |
| 15/04/2016 | 5.00p | 5.15p | 5.00p | 5.00p | 13505 |
| 14/04/2016 | 5.00p | 5.15p | 4.75p | 5.00p | 402252 |
| 13/04/2016 | 5.00p | 5.15p | 4.91p | 5.00p | 41664 |
| 12/04/2016 | 5.00p | 5.08p | 4.85p | 5.00p | 151038 |
| 11/04/2016 | 5.00p | 5.50p | 5.00p | 5.00p | 64610 |
| 08/04/2016 | 4.88p | 5.25p | 4.81p | 5.00p | 180163 |
| 07/04/2016 | 4.88p | 4.94p | 4.79p | 4.88p | 291307 |
| 06/04/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 316333 |
| 05/04/2016 | 4.75p | 4.88p | 4.75p | 4.88p | 27612 |
| 04/04/2016 | 5.13p | 5.13p | 4.56p | 4.75p | 383527 |
| 01/04/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 367258 |
| 31/03/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 174405 |
| 30/03/2016 | 5.38p | 5.40p | 5.00p | 5.25p | 548376 |
| 29/03/2016 | 5.38p | 5.47p | 5.25p | 5.38p | 1144759 |
| 24/03/2016 | 5.38p | 5.49p | 5.25p | 5.38p | 918619 |
| 23/03/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 1299314 |
| 22/03/2016 | 5.38p | 5.50p | 5.33p | 5.38p | 1313927 |
| 21/03/2016 | 4.75p | 5.75p | 4.75p | 5.38p | 4564093 |
| 18/03/2016 | 4.38p | 4.50p | 4.26p | 4.38p | 94657 |
| 17/03/2016 | 4.38p | 4.45p | 4.28p | 4.38p | 115730 |
| 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 |
*Close Price adjusted for both dividends and splits