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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 15/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 14/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 13/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 12/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 09/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 08/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
| 07/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 2500 |
| 06/03/2012 | 6.75p | 7.13p | 6.75p | 6.75p | 20000 |
| 05/03/2012 | 6.75p | 7.13p | 6.51p | 6.75p | 0 |
| 02/03/2012 | 6.75p | 7.13p | 6.51p | 6.75p | 0 |
| 01/03/2012 | 7.13p | 7.13p | 6.51p | 6.75p | 28670 |
| 29/02/2012 | 7.13p | 7.13p | 6.51p | 7.13p | 0 |
| 28/02/2012 | 7.13p | 7.13p | 6.51p | 7.13p | 13000 |
| 27/02/2012 | 7.13p | 7.25p | 7.13p | 7.13p | 0 |
| 24/02/2012 | 7.13p | 7.25p | 7.13p | 7.13p | 135000 |
| 23/02/2012 | 7.13p | 7.84p | 6.00p | 7.13p | 0 |
| 22/02/2012 | 7.13p | 7.84p | 6.00p | 7.13p | 0 |
| 21/02/2012 | 7.13p | 7.84p | 6.00p | 7.13p | 0 |
| 20/02/2012 | 6.75p | 7.84p | 6.00p | 7.13p | 165616 |
| 17/02/2012 | 7.25p | 7.25p | 6.50p | 6.75p | 7500 |
| 16/02/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 15/02/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 23959 |
| 14/02/2012 | 7.50p | 7.50p | 6.50p | 7.25p | 24646 |
| 13/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 10/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 09/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 08/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 07/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 2018 |
| 06/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 03/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 7024 |
| 02/02/2012 | 7.50p | 7.88p | 7.50p | 7.50p | 22124 |
| 01/02/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 5000 |
| 31/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
| 30/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
| 27/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 21000 |
| 26/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
| 25/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
| 24/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
| 23/01/2012 | 7.00p | 7.50p | 6.60p | 7.50p | 14637 |
| 20/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
| 19/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
| 18/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 6900 |
| 17/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 197 |
| 16/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
| 13/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
| 12/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 11250 |
| 11/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 0 |
| 10/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 0 |
| 09/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 0 |
| 06/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 121301 |
| 05/01/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 04/01/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 714 |
| 03/01/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 30/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 29/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 90000 |
| 28/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 3000 |
| 23/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 22/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 21/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 20/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 1895 |
| 19/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 16/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 373 |
| 15/12/2011 | 7.25p | 7.25p | 6.00p | 7.25p | 20253 |
| 14/12/2011 | 7.25p | 7.38p | 6.25p | 7.25p | 0 |
| 13/12/2011 | 7.25p | 7.38p | 6.25p | 7.25p | 0 |
| 12/12/2011 | 7.38p | 7.38p | 6.25p | 7.25p | 0 |
| 09/12/2011 | 7.38p | 7.38p | 6.25p | 7.38p | 0 |
| 08/12/2011 | 7.38p | 7.38p | 6.25p | 7.38p | 30000 |
| 07/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 06/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 05/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 02/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 01/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
| 30/11/2011 | 7.50p | 7.50p | 6.50p | 7.38p | 5000 |
| 29/11/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 0 |
| 28/11/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 0 |
| 25/11/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 22849 |
| 24/11/2011 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 23/11/2011 | 7.50p | 7.50p | 7.40p | 7.50p | 1253 |
| 22/11/2011 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 21/11/2011 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 18/11/2011 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
| 17/11/2011 | 7.75p | 7.75p | 7.00p | 7.50p | 4079 |
| 16/11/2011 | 7.75p | 7.75p | 6.75p | 7.75p | 41105 |
| 15/11/2011 | 7.75p | 7.75p | 7.00p | 7.75p | 480 |
| 14/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 11/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 10/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 09/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 08/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
| 07/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 1199 |
| 04/11/2011 | 7.75p | 7.75p | 7.00p | 7.75p | 983 |
| 03/11/2011 | 8.25p | 8.25p | 7.00p | 7.75p | 35000 |
| 02/11/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 01/11/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 31/10/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 22500 |
| 28/10/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 4703 |
| 27/10/2011 | 8.25p | 8.25p | 7.50p | 8.25p | 2500 |
| 26/10/2011 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
| 25/10/2011 | 8.25p | 8.25p | 7.50p | 8.25p | 55750 |
| 24/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
| 21/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
| 20/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
| 19/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
| 18/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
| 17/10/2011 | 8.75p | 9.00p | 8.00p | 8.25p | 0 |
| 14/10/2011 | 9.00p | 9.00p | 8.00p | 8.75p | 0 |
| 13/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 12/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 11/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 10/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 07/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 06/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 05/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 04/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 03/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 45000 |
| 30/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
| 29/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
| 28/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
| 27/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
| 26/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 471 |
| 23/09/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 22/09/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 50000 |
| 21/09/2011 | 8.75p | 9.00p | 8.04p | 8.75p | 0 |
| 20/09/2011 | 9.00p | 9.00p | 8.04p | 8.75p | 25908 |
| 19/09/2011 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
| 16/09/2011 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
| 15/09/2011 | 9.00p | 9.00p | 8.18p | 9.00p | 478 |
| 14/09/2011 | 9.00p | 9.10p | 8.75p | 9.00p | 50000 |
| 13/09/2011 | 8.75p | 9.10p | 8.75p | 9.00p | 50000 |
| 12/09/2011 | 8.75p | 9.00p | 8.00p | 8.75p | 50000 |
| 09/09/2011 | 8.75p | 9.00p | 8.00p | 8.75p | 0 |
| 08/09/2011 | 9.00p | 9.00p | 8.00p | 8.75p | 25000 |
| 07/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 06/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 05/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 02/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 01/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 31/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 30/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 26/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 25/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
| 24/08/2011 | 9.25p | 9.25p | 8.58p | 9.00p | 0 |
| 23/08/2011 | 8.75p | 9.25p | 8.58p | 9.25p | 13632 |
| 22/08/2011 | 8.75p | 8.90p | 8.08p | 8.75p | 0 |
| 19/08/2011 | 8.75p | 8.90p | 8.08p | 8.75p | 134633 |
| 18/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
| 17/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
| 16/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
| 15/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 543 |
| 12/08/2011 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/08/2011 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/08/2011 | 8.50p | 8.75p | 8.50p | 8.75p | 10000 |
| 09/08/2011 | 8.50p | 8.63p | 7.75p | 8.50p | 0 |
| 08/08/2011 | 8.63p | 8.63p | 7.75p | 8.63p | 1085 |
| 05/08/2011 | 8.63p | 8.63p | 7.75p | 8.63p | 10000 |
| 04/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 01/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 29/07/2011 | 8.88p | 8.88p | 8.00p | 8.88p | 10000 |
| 28/07/2011 | 8.88p | 10.00p | 8.00p | 8.88p | 0 |
| 27/07/2011 | 9.75p | 10.00p | 8.00p | 8.88p | 80000 |
| 26/07/2011 | 10.25p | 10.25p | 9.50p | 10.00p | 5000 |
| 25/07/2011 | 10.25p | 11.13p | 10.00p | 10.25p | 0 |
| 22/07/2011 | 10.25p | 11.13p | 10.00p | 10.25p | 0 |
| 21/07/2011 | 10.50p | 11.13p | 10.00p | 10.25p | 0 |
| 20/07/2011 | 10.75p | 11.13p | 10.00p | 10.50p | 12500 |
| 19/07/2011 | 10.50p | 10.75p | 10.00p | 10.75p | 7984 |
| 18/07/2011 | 10.75p | 10.75p | 10.08p | 10.75p | 0 |
| 15/07/2011 | 10.75p | 10.75p | 10.08p | 10.75p | 20000 |
| 14/07/2011 | 10.50p | 11.16p | 10.50p | 10.75p | 0 |
| 13/07/2011 | 10.75p | 11.16p | 10.75p | 10.75p | 10000 |
| 12/07/2011 | 10.75p | 10.75p | 10.07p | 10.75p | 0 |
| 11/07/2011 | 10.75p | 10.75p | 10.07p | 10.75p | 0 |
| 08/07/2011 | 10.75p | 10.75p | 10.07p | 10.75p | 20000 |
| 07/07/2011 | 10.50p | 10.75p | 10.00p | 10.75p | 0 |
| 06/07/2011 | 10.75p | 10.75p | 10.00p | 10.75p | 50000 |
| 05/07/2011 | 10.75p | 11.17p | 10.75p | 10.75p | 0 |
| 04/07/2011 | 10.75p | 11.17p | 10.75p | 10.75p | 0 |
| 01/07/2011 | 10.75p | 11.17p | 10.75p | 10.75p | 10000 |
| 30/06/2011 | 10.63p | 11.50p | 10.63p | 10.75p | 68000 |
| 29/06/2011 | 10.63p | 10.82p | 9.30p | 10.63p | 0 |
| 28/06/2011 | 10.63p | 10.82p | 9.30p | 10.63p | 0 |
| 27/06/2011 | 9.75p | 10.82p | 9.30p | 10.63p | 61081 |
| 24/06/2011 | 9.75p | 10.00p | 9.75p | 9.75p | 25000 |
| 23/06/2011 | 9.75p | 9.98p | 9.75p | 9.75p | 0 |
| 22/06/2011 | 9.75p | 9.98p | 9.75p | 9.75p | 484 |
| 21/06/2011 | 9.75p | 9.83p | 9.00p | 9.75p | 0 |
| 20/06/2011 | 9.75p | 9.83p | 9.00p | 9.75p | 345000 |
| 17/06/2011 | 9.75p | 9.75p | 9.08p | 9.75p | 0 |
| 16/06/2011 | 9.75p | 9.75p | 9.08p | 9.75p | 0 |
| 15/06/2011 | 9.75p | 9.75p | 9.08p | 9.75p | 34000 |
| 14/06/2011 | 9.75p | 9.75p | 9.08p | 9.75p | 0 |
| 13/06/2011 | 9.75p | 9.75p | 9.08p | 9.75p | 115 |
| 10/06/2011 | 9.75p | 9.75p | 9.08p | 9.75p | 1397 |
| 09/06/2011 | 9.75p | 9.98p | 9.08p | 9.75p | 0 |
| 08/06/2011 | 9.75p | 9.98p | 9.08p | 9.75p | 0 |
*Close Price adjusted for both dividends and splits