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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits