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 |
|---|---|---|---|---|---|
| 04/06/2015 | 6.63p | 6.90p | 6.63p | 6.75p | 16420 |
| 03/06/2015 | 6.63p | 6.63p | 6.45p | 6.63p | 20500 |
| 02/06/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 38247 |
| 29/05/2015 | 6.63p | 6.85p | 6.50p | 6.63p | 21979 |
| 28/05/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 3446 |
| 27/05/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 11000 |
| 26/05/2015 | 6.63p | 6.94p | 6.45p | 6.63p | 150071 |
| 22/05/2015 | 7.00p | 7.00p | 6.56p | 6.63p | 157455 |
| 21/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/05/2015 | 7.00p | 7.00p | 6.78p | 7.00p | 2500 |
| 19/05/2015 | 7.00p | 7.00p | 6.80p | 7.00p | 4500 |
| 18/05/2015 | 6.88p | 7.00p | 6.88p | 7.00p | 20078 |
| 15/05/2015 | 6.88p | 6.95p | 6.75p | 6.88p | 188604 |
| 14/05/2015 | 6.88p | 6.88p | 6.80p | 6.88p | 4000 |
| 13/05/2015 | 7.13p | 7.13p | 6.80p | 6.88p | 83849 |
| 12/05/2015 | 7.50p | 7.50p | 7.13p | 7.13p | 126297 |
| 11/05/2015 | 7.50p | 7.50p | 7.38p | 7.50p | 4400 |
| 08/05/2015 | 7.50p | 7.70p | 7.25p | 7.50p | 42720 |
| 07/05/2015 | 7.50p | 7.50p | 7.30p | 7.50p | 13500 |
| 06/05/2015 | 7.50p | 7.50p | 7.30p | 7.50p | 89355 |
| 05/05/2015 | 7.50p | 7.50p | 7.38p | 7.50p | 7577 |
| 01/05/2015 | 7.50p | 7.50p | 7.38p | 7.50p | 117051 |
| 30/04/2015 | 7.38p | 7.70p | 7.19p | 7.50p | 112827 |
| 29/04/2015 | 7.13p | 7.50p | 6.77p | 7.38p | 332014 |
| 28/04/2015 | 7.63p | 7.63p | 7.00p | 7.13p | 295669 |
| 27/04/2015 | 7.63p | 7.63p | 7.41p | 7.63p | 30784 |
| 24/04/2015 | 7.25p | 7.75p | 7.25p | 7.63p | 147009 |
| 23/04/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/04/2015 | 7.25p | 7.50p | 7.23p | 7.25p | 33500 |
| 21/04/2015 | 7.25p | 7.49p | 7.22p | 7.25p | 46902 |
| 20/04/2015 | 7.00p | 7.42p | 6.87p | 7.25p | 191741 |
| 17/04/2015 | 7.00p | 7.10p | 6.75p | 7.00p | 481568 |
| 16/04/2015 | 6.13p | 7.15p | 6.13p | 7.00p | 438713 |
| 15/04/2015 | 5.88p | 6.42p | 5.85p | 6.13p | 1164297 |
| 14/04/2015 | 5.88p | 6.20p | 5.60p | 5.88p | 610503 |
| 13/04/2015 | 5.50p | 6.00p | 5.50p | 5.88p | 128552 |
| 10/04/2015 | 5.50p | 5.75p | 5.42p | 5.50p | 161173 |
| 09/04/2015 | 5.50p | 5.75p | 5.25p | 5.50p | 337132 |
| 08/04/2015 | 5.50p | 5.60p | 5.30p | 5.50p | 20530 |
| 07/04/2015 | 5.63p | 5.70p | 5.50p | 5.50p | 32507 |
| 02/04/2015 | 5.63p | 5.63p | 5.50p | 5.63p | 236497 |
| 01/04/2015 | 5.63p | 5.63p | 5.50p | 5.63p | 230227 |
| 31/03/2015 | 5.63p | 5.63p | 5.50p | 5.63p | 372792 |
| 30/03/2015 | 5.63p | 5.63p | 5.50p | 5.63p | 402823 |
| 27/03/2015 | 5.63p | 5.67p | 5.00p | 5.63p | 451723 |
| 26/03/2015 | 5.88p | 6.25p | 5.00p | 5.75p | 324608 |
| 25/03/2015 | 5.75p | 5.96p | 5.58p | 5.75p | 158117 |
| 24/03/2015 | 6.00p | 6.10p | 5.55p | 5.75p | 210642 |
| 23/03/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 26709 |
| 20/03/2015 | 6.13p | 6.13p | 5.75p | 6.00p | 173125 |
| 19/03/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 57449 |
| 18/03/2015 | 6.13p | 6.50p | 6.00p | 6.13p | 225270 |
| 17/03/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 67294 |
| 16/03/2015 | 6.13p | 6.15p | 5.75p | 6.13p | 309533 |
| 13/03/2015 | 6.38p | 6.38p | 6.01p | 6.13p | 159408 |
| 12/03/2015 | 6.75p | 6.75p | 6.25p | 6.38p | 320142 |
| 11/03/2015 | 7.25p | 7.25p | 6.49p | 6.75p | 256253 |
| 10/03/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 141000 |
| 09/03/2015 | 7.25p | 7.25p | 7.05p | 7.25p | 235311 |
| 06/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 205812 |
| 05/03/2015 | 7.25p | 7.25p | 7.05p | 7.25p | 45562 |
| 04/03/2015 | 7.25p | 7.28p | 7.03p | 7.25p | 43564 |
| 03/03/2015 | 7.25p | 7.33p | 7.05p | 7.25p | 165702 |
| 02/03/2015 | 7.38p | 7.60p | 7.00p | 7.25p | 281612 |
| 27/02/2015 | 7.00p | 7.15p | 6.85p | 7.00p | 25792 |
| 26/02/2015 | 7.25p | 7.37p | 7.00p | 7.00p | 197376 |
| 25/02/2015 | 7.63p | 7.63p | 7.13p | 7.25p | 268355 |
| 24/02/2015 | 7.88p | 8.00p | 7.53p | 7.63p | 190209 |
| 23/02/2015 | 7.63p | 7.90p | 7.63p | 7.88p | 207397 |
| 20/02/2015 | 7.25p | 8.45p | 7.25p | 7.63p | 1549358 |
| 19/02/2015 | 7.75p | 7.75p | 7.25p | 7.25p | 485657 |
| 18/02/2015 | 6.75p | 7.80p | 6.61p | 7.75p | 546872 |
| 17/02/2015 | 5.88p | 6.75p | 5.85p | 6.75p | 287103 |
| 16/02/2015 | 5.75p | 6.00p | 5.65p | 5.75p | 104631 |
| 13/02/2015 | 5.75p | 5.75p | 5.65p | 5.75p | 1350 |
| 12/02/2015 | 5.88p | 6.00p | 5.70p | 5.75p | 135274 |
| 11/02/2015 | 5.50p | 6.00p | 5.50p | 5.88p | 400589 |
| 10/02/2015 | 5.38p | 5.50p | 5.31p | 5.50p | 66000 |
| 09/02/2015 | 5.13p | 6.25p | 5.13p | 5.38p | 590040 |
| 06/02/2015 | 5.13p | 5.20p | 5.10p | 5.13p | 47200 |
| 05/02/2015 | 5.38p | 5.45p | 5.13p | 5.13p | 52312 |
| 04/02/2015 | 5.75p | 5.75p | 5.25p | 5.38p | 508890 |
| 03/02/2015 | 5.75p | 5.90p | 5.65p | 5.75p | 34356 |
| 02/02/2015 | 5.75p | 6.00p | 5.50p | 5.75p | 265613 |
| 30/01/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/01/2015 | 5.75p | 5.75p | 5.55p | 5.75p | 96265 |
| 28/01/2015 | 6.13p | 6.13p | 5.50p | 5.75p | 273891 |
| 27/01/2015 | 5.38p | 6.60p | 5.38p | 6.13p | 585141 |
| 26/01/2015 | 5.13p | 5.50p | 5.13p | 5.38p | 72500 |
| 23/01/2015 | 5.00p | 5.25p | 4.50p | 5.13p | 664826 |
| 22/01/2015 | 5.13p | 5.13p | 4.88p | 5.00p | 607695 |
| 21/01/2015 | 5.63p | 5.63p | 5.00p | 5.13p | 311486 |
| 20/01/2015 | 5.63p | 5.65p | 5.25p | 5.63p | 215534 |
| 19/01/2015 | 5.88p | 5.88p | 5.25p | 5.63p | 303562 |
| 16/01/2015 | 5.88p | 5.88p | 5.75p | 5.88p | 64893 |
| 15/01/2015 | 5.88p | 5.88p | 5.75p | 5.88p | 71091 |
| 14/01/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/01/2015 | 5.88p | 5.89p | 5.75p | 5.88p | 80172 |
| 12/01/2015 | 5.88p | 6.25p | 5.75p | 5.88p | 685885 |
| 09/01/2015 | 6.00p | 6.00p | 5.50p | 5.88p | 109693 |
| 08/01/2015 | 6.13p | 6.45p | 5.75p | 6.00p | 256407 |
| 07/01/2015 | 6.13p | 6.35p | 5.83p | 6.13p | 93311 |
| 06/01/2015 | 6.38p | 6.38p | 5.75p | 6.13p | 94217 |
| 05/01/2015 | 6.38p | 6.50p | 6.38p | 6.38p | 28780 |
| 02/01/2015 | 6.38p | 6.38p | 6.00p | 6.38p | 39769 |
| 31/12/2014 | 6.38p | 6.55p | 6.38p | 6.38p | 2000 |
| 30/12/2014 | 6.38p | 6.38p | 6.07p | 6.38p | 2700 |
| 29/12/2014 | 6.38p | 6.60p | 6.07p | 6.38p | 53351 |
| 24/12/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/12/2014 | 6.50p | 7.00p | 6.38p | 6.38p | 28602 |
| 22/12/2014 | 6.50p | 6.65p | 6.25p | 6.50p | 180229 |
| 19/12/2014 | 6.38p | 7.00p | 6.25p | 6.50p | 454500 |
| 18/12/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 96834 |
| 17/12/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 168180 |
| 16/12/2014 | 6.38p | 6.40p | 6.25p | 6.38p | 133996 |
| 15/12/2014 | 6.63p | 6.63p | 6.25p | 6.38p | 512695 |
| 12/12/2014 | 7.00p | 7.00p | 6.63p | 6.63p | 242664 |
| 11/12/2014 | 7.00p | 7.40p | 6.75p | 7.00p | 429600 |
| 10/12/2014 | 6.38p | 7.25p | 6.38p | 7.00p | 716096 |
| 09/12/2014 | 6.25p | 6.50p | 6.25p | 6.38p | 319809 |
| 08/12/2014 | 6.25p | 7.00p | 6.05p | 6.25p | 909858 |
| 05/12/2014 | 6.38p | 6.38p | 6.00p | 6.25p | 214377 |
| 04/12/2014 | 6.50p | 6.60p | 6.25p | 6.38p | 147945 |
| 03/12/2014 | 6.25p | 6.70p | 6.25p | 6.50p | 250560 |
| 02/12/2014 | 6.25p | 6.25p | 5.75p | 5.88p | 132014 |
| 01/12/2014 | 6.75p | 6.75p | 6.00p | 6.38p | 111989 |
| 28/11/2014 | 6.75p | 6.95p | 6.75p | 6.75p | 47482 |
| 27/11/2014 | 7.13p | 7.13p | 6.50p | 6.75p | 101643 |
| 26/11/2014 | 7.25p | 7.25p | 7.00p | 7.13p | 225689 |
| 25/11/2014 | 7.25p | 7.40p | 6.50p | 7.25p | 79582 |
| 24/11/2014 | 7.25p | 7.35p | 7.12p | 7.25p | 95287 |
| 21/11/2014 | 7.25p | 7.35p | 7.12p | 7.25p | 20000 |
| 20/11/2014 | 7.25p | 7.40p | 7.10p | 7.25p | 167892 |
| 19/11/2014 | 7.50p | 7.50p | 7.10p | 7.25p | 39718 |
| 18/11/2014 | 7.50p | 7.50p | 7.32p | 7.50p | 138749 |
| 17/11/2014 | 7.50p | 7.50p | 7.00p | 7.50p | 77653 |
| 14/11/2014 | 7.50p | 7.50p | 7.26p | 7.50p | 69095 |
| 13/11/2014 | 7.50p | 7.50p | 7.26p | 7.50p | 35000 |
| 12/11/2014 | 7.50p | 7.80p | 7.32p | 7.50p | 91994 |
| 11/11/2014 | 7.25p | 7.50p | 7.25p | 7.50p | 96055 |
| 10/11/2014 | 7.25p | 7.50p | 7.20p | 7.25p | 42036 |
| 07/11/2014 | 7.25p | 7.50p | 7.16p | 7.25p | 51262 |
| 06/11/2014 | 7.38p | 7.50p | 7.16p | 7.25p | 97396 |
| 05/11/2014 | 7.38p | 7.38p | 7.33p | 7.38p | 10082 |
| 04/11/2014 | 7.38p | 7.38p | 7.33p | 7.38p | 23553 |
| 03/11/2014 | 7.50p | 7.50p | 7.25p | 7.38p | 383752 |
| 31/10/2014 | 7.65p | 7.65p | 7.30p | 7.50p | 37426 |
| 30/10/2014 | 7.78p | 7.78p | 7.55p | 7.65p | 22456 |
| 29/10/2014 | 8.13p | 8.13p | 7.55p | 7.78p | 785954 |
| 28/10/2014 | 7.00p | 8.50p | 7.00p | 8.13p | 927662 |
| 27/10/2014 | 6.25p | 7.00p | 6.05p | 7.00p | 265241 |
| 24/10/2014 | 6.25p | 6.37p | 6.03p | 6.25p | 34763 |
| 23/10/2014 | 6.25p | 6.37p | 6.25p | 6.25p | 13564 |
| 22/10/2014 | 6.25p | 6.39p | 6.13p | 6.25p | 100833 |
| 21/10/2014 | 6.00p | 6.00p | 5.65p | 5.88p | 417375 |
| 20/10/2014 | 6.00p | 6.00p | 5.81p | 6.00p | 8620 |
| 17/10/2014 | 5.88p | 6.25p | 5.50p | 6.00p | 391998 |
| 16/10/2014 | 6.25p | 6.25p | 5.50p | 5.88p | 197474 |
| 15/10/2014 | 6.25p | 6.40p | 6.13p | 6.25p | 171481 |
| 14/10/2014 | 6.25p | 6.28p | 6.11p | 6.25p | 165055 |
| 13/10/2014 | 6.25p | 6.51p | 6.00p | 6.25p | 520796 |
| 10/10/2014 | 5.88p | 6.48p | 5.50p | 6.25p | 727201 |
| 09/10/2014 | 6.25p | 6.25p | 5.88p | 5.88p | 107071 |
| 08/10/2014 | 6.50p | 6.50p | 5.95p | 6.25p | 237962 |
| 07/10/2014 | 6.63p | 6.63p | 6.50p | 6.50p | 53813 |
| 06/10/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 26438 |
| 03/10/2014 | 6.63p | 6.65p | 6.63p | 6.63p | 11797 |
| 02/10/2014 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/10/2014 | 6.63p | 6.65p | 6.50p | 6.63p | 20000 |
| 30/09/2014 | 6.63p | 6.74p | 6.50p | 6.63p | 116808 |
| 29/09/2014 | 6.63p | 7.00p | 6.25p | 6.63p | 106413 |
| 26/09/2014 | 7.13p | 7.13p | 6.50p | 6.63p | 560916 |
| 25/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 19784 |
| 24/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 139271 |
| 23/09/2014 | 7.50p | 7.83p | 7.00p | 7.13p | 205285 |
| 22/09/2014 | 7.25p | 7.73p | 7.07p | 7.50p | 79391 |
| 19/09/2014 | 7.13p | 7.25p | 7.07p | 7.25p | 13556 |
| 18/09/2014 | 7.50p | 7.50p | 7.06p | 7.13p | 286679 |
| 17/09/2014 | 7.00p | 7.13p | 7.00p | 7.00p | 209225 |
| 16/09/2014 | 7.00p | 7.14p | 6.81p | 7.00p | 112887 |
| 15/09/2014 | 7.13p | 7.15p | 7.00p | 7.00p | 164271 |
| 12/09/2014 | 7.13p | 7.22p | 7.13p | 7.13p | 27533 |
| 11/09/2014 | 7.13p | 7.18p | 7.00p | 7.13p | 119670 |
| 10/09/2014 | 7.13p | 7.25p | 7.00p | 7.13p | 607536 |
| 09/09/2014 | 7.50p | 7.50p | 7.00p | 7.13p | 1669288 |
| 08/09/2014 | 7.50p | 7.59p | 7.30p | 7.50p | 110312 |
| 05/09/2014 | 7.75p | 7.75p | 7.25p | 7.50p | 83737 |
| 04/09/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 35000 |
| 03/09/2014 | 7.75p | 7.75p | 7.74p | 7.75p | 12500 |
| 02/09/2014 | 7.75p | 7.75p | 7.53p | 7.75p | 44022 |
| 01/09/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 56700 |
| 29/08/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 16468 |
| 28/08/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/08/2014 | 7.75p | 7.75p | 7.56p | 7.75p | 116943 |
| 26/08/2014 | 7.75p | 7.75p | 7.56p | 7.75p | 2094 |
| 22/08/2014 | 7.75p | 9.00p | 7.50p | 7.75p | 38602 |
| 21/08/2014 | 7.75p | 7.75p | 7.74p | 7.75p | 10994 |
| 20/08/2014 | 8.00p | 8.00p | 7.74p | 7.75p | 331261 |
| 19/08/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 61421 |
*Close Price adjusted for both dividends and splits