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 |
|---|---|---|---|---|---|
| 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 |
| 18/08/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 43787 |
| 15/08/2014 | 8.13p | 8.13p | 7.75p | 8.00p | 63245 |
| 14/08/2014 | 7.63p | 7.75p | 7.63p | 7.63p | 75334 |
| 13/08/2014 | 8.13p | 8.13p | 7.63p | 7.63p | 103956 |
| 12/08/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 105176 |
| 11/08/2014 | 7.88p | 7.88p | 7.84p | 7.88p | 30375 |
| 08/08/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 61000 |
| 07/08/2014 | 7.88p | 8.00p | 7.75p | 7.88p | 263801 |
| 06/08/2014 | 8.13p | 8.13p | 7.88p | 7.88p | 288558 |
| 05/08/2014 | 8.25p | 8.25p | 8.05p | 8.13p | 50000 |
| 04/08/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 50000 |
| 01/08/2014 | 8.25p | 8.28p | 8.00p | 8.25p | 51929 |
| 31/07/2014 | 8.25p | 8.30p | 8.25p | 8.25p | 12314 |
| 30/07/2014 | 8.25p | 8.63p | 8.00p | 8.25p | 0 |
| 29/07/2014 | 8.63p | 8.63p | 8.00p | 8.25p | 568808 |
| 28/07/2014 | 8.63p | 8.76p | 8.63p | 8.63p | 11272 |
| 25/07/2014 | 8.75p | 8.84p | 8.38p | 8.63p | 258512 |
| 24/07/2014 | 8.88p | 8.88p | 8.75p | 8.75p | 51521 |
| 23/07/2014 | 9.00p | 9.00p | 8.88p | 8.88p | 75000 |
| 22/07/2014 | 9.00p | 9.15p | 8.81p | 9.00p | 27770 |
| 21/07/2014 | 9.00p | 9.17p | 8.81p | 9.00p | 318931 |
| 18/07/2014 | 9.00p | 9.15p | 8.81p | 9.00p | 87396 |
| 17/07/2014 | 9.00p | 9.50p | 8.85p | 9.00p | 0 |
| 16/07/2014 | 9.13p | 9.25p | 8.85p | 9.00p | 181439 |
| 15/07/2014 | 8.63p | 9.13p | 8.55p | 9.13p | 227242 |
| 14/07/2014 | 8.63p | 8.75p | 8.55p | 8.63p | 46551 |
| 11/07/2014 | 8.63p | 8.71p | 8.51p | 8.63p | 86803 |
| 10/07/2014 | 8.75p | 8.75p | 8.51p | 8.63p | 49177 |
| 09/07/2014 | 8.88p | 8.88p | 8.50p | 8.75p | 80779 |
| 08/07/2014 | 8.88p | 8.88p | 8.50p | 8.88p | 32740 |
| 07/07/2014 | 9.00p | 9.18p | 8.75p | 8.88p | 133157 |
| 04/07/2014 | 9.38p | 9.38p | 8.80p | 9.00p | 302786 |
| 03/07/2014 | 9.38p | 9.38p | 9.23p | 9.38p | 50405 |
| 02/07/2014 | 9.88p | 10.00p | 9.22p | 9.38p | 375044 |
| 01/07/2014 | 9.88p | 9.88p | 9.75p | 9.88p | 157385 |
| 30/06/2014 | 9.88p | 10.00p | 9.50p | 9.88p | 54255 |
| 27/06/2014 | 10.00p | 10.00p | 9.88p | 9.88p | 52550 |
| 26/06/2014 | 10.13p | 10.14p | 9.75p | 10.00p | 457979 |
| 25/06/2014 | 9.25p | 10.40p | 9.02p | 10.13p | 305466 |
| 24/06/2014 | 9.25p | 9.50p | 9.00p | 9.25p | 19229 |
| 23/06/2014 | 8.63p | 9.25p | 8.50p | 9.25p | 528103 |
| 20/06/2014 | 8.00p | 8.75p | 8.00p | 8.63p | 499766 |
| 19/06/2014 | 8.00p | 8.00p | 7.93p | 8.00p | 68985 |
| 18/06/2014 | 8.00p | 8.25p | 7.85p | 8.00p | 611304 |
| 17/06/2014 | 7.88p | 8.25p | 7.58p | 8.00p | 712873 |
| 16/06/2014 | 8.00p | 8.20p | 7.80p | 7.88p | 162648 |
| 13/06/2014 | 8.25p | 8.25p | 7.25p | 8.00p | 1260822 |
| 12/06/2014 | 8.25p | 8.25p | 7.50p | 8.25p | 13837 |
| 11/06/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 10/06/2014 | 8.38p | 8.50p | 8.00p | 8.25p | 180188 |
| 09/06/2014 | 8.38p | 8.50p | 8.38p | 8.38p | 26559 |
| 06/06/2014 | 8.50p | 8.50p | 7.63p | 8.38p | 48790 |
| 05/06/2014 | 8.25p | 8.50p | 8.00p | 8.50p | 328066 |
| 04/06/2014 | 8.50p | 8.50p | 8.06p | 8.25p | 222652 |
| 03/06/2014 | 8.50p | 8.75p | 7.88p | 8.50p | 21502 |
| 02/06/2014 | 8.50p | 8.75p | 8.36p | 8.50p | 104000 |
| 30/05/2014 | 8.50p | 8.88p | 8.25p | 8.50p | 329555 |
| 29/05/2014 | 8.38p | 8.65p | 8.28p | 8.50p | 708449 |
| 28/05/2014 | 8.75p | 8.75p | 7.88p | 8.38p | 461897 |
| 27/05/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 114359 |
| 23/05/2014 | 8.75p | 8.76p | 8.75p | 8.75p | 7284 |
| 22/05/2014 | 9.00p | 9.00p | 8.50p | 8.75p | 307787 |
| 21/05/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 54943 |
| 20/05/2014 | 9.00p | 9.05p | 8.78p | 9.00p | 20001 |
| 19/05/2014 | 9.00p | 9.10p | 9.00p | 9.00p | 55347 |
| 16/05/2014 | 8.75p | 9.10p | 8.75p | 9.00p | 199301 |
| 15/05/2014 | 8.75p | 8.90p | 8.53p | 8.75p | 3787 |
| 14/05/2014 | 8.75p | 8.90p | 8.50p | 8.75p | 247088 |
| 13/05/2014 | 9.00p | 9.00p | 8.75p | 8.75p | 69444 |
| 12/05/2014 | 9.13p | 9.14p | 8.00p | 8.00p | 176160 |
| 09/05/2014 | 9.13p | 10.50p | 8.75p | 10.50p | 278441 |
| 08/05/2014 | 9.13p | 9.18p | 9.00p | 9.13p | 35193 |
| 07/05/2014 | 9.38p | 9.38p | 9.00p | 9.13p | 289674 |
| 06/05/2014 | 9.75p | 9.90p | 9.10p | 9.38p | 171817 |
| 02/05/2014 | 9.25p | 9.90p | 9.25p | 9.75p | 260213 |
| 01/05/2014 | 9.38p | 9.40p | 9.08p | 9.25p | 50000 |
| 30/04/2014 | 9.38p | 10.50p | 9.08p | 9.38p | 370463 |
| 29/04/2014 | 9.38p | 9.60p | 9.00p | 9.38p | 144636 |
| 28/04/2014 | 9.75p | 9.75p | 9.10p | 9.38p | 142071 |
| 25/04/2014 | 10.00p | 10.00p | 9.54p | 9.75p | 351390 |
| 24/04/2014 | 11.00p | 11.10p | 10.00p | 10.00p | 337434 |
| 23/04/2014 | 10.00p | 11.50p | 10.00p | 11.00p | 1496568 |
| 22/04/2014 | 8.88p | 8.88p | 8.75p | 8.88p | 236093 |
| 17/04/2014 | 9.00p | 9.00p | 8.75p | 8.88p | 292903 |
| 16/04/2014 | 9.00p | 9.10p | 8.80p | 9.00p | 90000 |
| 15/04/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/04/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 995 |
| 11/04/2014 | 9.00p | 9.02p | 8.80p | 9.00p | 99437 |
| 10/04/2014 | 9.13p | 9.13p | 8.75p | 9.00p | 68007 |
| 09/04/2014 | 9.25p | 9.25p | 8.75p | 9.13p | 178862 |
| 08/04/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 455971 |
| 07/04/2014 | 9.25p | 9.40p | 9.00p | 9.25p | 172453 |
| 04/04/2014 | 9.25p | 9.45p | 9.15p | 9.25p | 291811 |
| 03/04/2014 | 9.25p | 9.50p | 9.00p | 9.25p | 486421 |
| 02/04/2014 | 9.25p | 9.50p | 9.00p | 9.25p | 426446 |
| 01/04/2014 | 9.25p | 9.30p | 9.00p | 9.25p | 35232 |
| 31/03/2014 | 9.50p | 9.50p | 9.00p | 9.25p | 181163 |
| 28/03/2014 | 9.88p | 9.90p | 9.00p | 9.00p | 119874 |
| 27/03/2014 | 10.13p | 10.13p | 9.75p | 9.88p | 132467 |
| 26/03/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 132116 |
| 25/03/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 335869 |
| 24/03/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 102353 |
| 21/03/2014 | 10.13p | 10.15p | 10.00p | 10.13p | 33636 |
| 20/03/2014 | 10.38p | 10.38p | 10.00p | 10.13p | 366178 |
| 19/03/2014 | 10.25p | 10.38p | 10.00p | 10.38p | 73554 |
| 18/03/2014 | 10.50p | 10.50p | 10.00p | 10.25p | 47145 |
| 17/03/2014 | 10.50p | 10.60p | 10.00p | 10.25p | 253751 |
| 14/03/2014 | 10.63p | 10.63p | 10.25p | 10.50p | 50031 |
| 13/03/2014 | 10.63p | 10.63p | 10.25p | 10.63p | 121620 |
| 12/03/2014 | 10.63p | 10.80p | 10.63p | 10.63p | 137517 |
| 11/03/2014 | 10.38p | 10.90p | 10.38p | 10.63p | 453686 |
| 10/03/2014 | 10.25p | 10.50p | 10.25p | 10.38p | 157358 |
| 07/03/2014 | 10.25p | 10.29p | 10.25p | 10.25p | 39500 |
| 06/03/2014 | 10.25p | 10.30p | 9.53p | 10.25p | 310070 |
| 05/03/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 329516 |
| 04/03/2014 | 10.13p | 10.38p | 10.00p | 10.25p | 193520 |
| 03/03/2014 | 11.25p | 11.25p | 9.75p | 10.13p | 606791 |
| 28/02/2014 | 10.88p | 11.50p | 10.75p | 11.25p | 526647 |
| 27/02/2014 | 11.75p | 12.30p | 10.75p | 10.88p | 797963 |
| 26/02/2014 | 10.38p | 12.00p | 10.11p | 11.38p | 2137943 |
| 25/02/2014 | 8.88p | 10.25p | 8.88p | 10.13p | 639624 |
| 24/02/2014 | 8.88p | 8.95p | 8.79p | 8.88p | 92589 |
| 21/02/2014 | 8.75p | 9.00p | 8.50p | 8.88p | 170732 |
| 20/02/2014 | 8.63p | 8.90p | 8.10p | 8.75p | 388820 |
| 19/02/2014 | 9.13p | 9.13p | 8.75p | 8.88p | 393712 |
| 18/02/2014 | 9.13p | 9.24p | 9.00p | 9.13p | 55662 |
*Close Price adjusted for both dividends and splits