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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- 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
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits