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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/08/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 300 |
| 27/08/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 1400 |
| 26/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/08/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 12559 |
| 24/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/08/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 33370 |
| 20/08/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 5918 |
| 19/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/08/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 9155 |
| 17/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/08/2010 | 10.25p | 10.25p | 9.75p | 10.25p | 2074 |
| 12/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/08/2010 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 09/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/08/2010 | 10.50p | 10.50p | 9.83p | 10.50p | 1000 |
| 05/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/08/2010 | 10.50p | 10.50p | 9.83p | 10.50p | 232 |
| 02/08/2010 | 10.50p | 10.50p | 9.83p | 10.50p | 465 |
| 30/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/07/2010 | 10.50p | 10.50p | 9.80p | 10.50p | 1992 |
| 26/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/07/2010 | 10.50p | 11.10p | 10.50p | 10.50p | 63 |
| 20/07/2010 | 10.50p | 11.10p | 10.50p | 10.50p | 36 |
| 19/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/07/2010 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 08/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/07/2010 | 10.50p | 11.10p | 10.50p | 10.50p | 1676 |
| 02/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/06/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 29/06/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/06/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/06/2010 | 10.50p | 10.50p | 9.80p | 10.50p | 7850 |
| 24/06/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2010 | 10.50p | 10.50p | 9.60p | 10.50p | 100 |
| 22/06/2010 | 10.75p | 11.50p | 10.08p | 10.50p | 40000 |
| 21/06/2010 | 10.75p | 10.75p | 10.08p | 10.75p | 16225 |
| 18/06/2010 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 17/06/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/06/2010 | 11.00p | 11.00p | 10.30p | 11.00p | 4539 |
| 15/06/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/06/2010 | 11.00p | 11.98p | 11.00p | 11.00p | 145 |
| 11/06/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/06/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/06/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/06/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/06/2010 | 10.75p | 11.00p | 10.75p | 11.00p | 0 |
| 04/06/2010 | 10.75p | 10.75p | 10.08p | 10.75p | 5464 |
| 03/06/2010 | 10.75p | 11.29p | 10.75p | 10.75p | 88028 |
| 02/06/2010 | 10.75p | 11.20p | 10.08p | 10.75p | 31138 |
| 01/06/2010 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 28/05/2010 | 11.00p | 11.70p | 11.00p | 11.00p | 50000 |
| 27/05/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/05/2010 | 10.25p | 11.00p | 10.25p | 11.00p | 107458 |
| 25/05/2010 | 9.50p | 11.00p | 9.50p | 10.25p | 13250 |
| 24/05/2010 | 9.00p | 9.50p | 7.50p | 9.50p | 3618569 |
| 21/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/05/2010 | 8.50p | 9.00p | 8.50p | 9.00p | 0 |
| 18/05/2010 | 9.00p | 9.00p | 8.50p | 8.50p | 0 |
| 17/05/2010 | 9.00p | 9.00p | 8.02p | 9.00p | 286 |
| 14/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/05/2010 | 9.00p | 9.74p | 9.00p | 9.00p | 5842 |
| 11/05/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 1500 |
| 10/05/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 2204 |
| 07/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 16500 |
| 06/05/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 2079 |
| 05/05/2010 | 9.00p | 9.86p | 8.75p | 9.00p | 1000 |
| 04/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/04/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/04/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/04/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/04/2010 | 9.00p | 9.86p | 9.00p | 9.00p | 1009 |
| 26/04/2010 | 9.00p | 9.86p | 9.00p | 9.00p | 14000 |
| 23/04/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/04/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/04/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/04/2010 | 9.50p | 9.50p | 8.50p | 9.00p | 5305 |
| 19/04/2010 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
| 16/04/2010 | 10.00p | 10.00p | 9.00p | 10.00p | 2000 |
| 15/04/2010 | 10.00p | 10.65p | 9.02p | 10.00p | 6415 |
| 14/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/04/2010 | 9.50p | 10.19p | 8.00p | 10.00p | 3460 |
| 12/04/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/04/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/04/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/04/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/04/2010 | 10.00p | 10.00p | 9.02p | 9.50p | 10000 |
| 31/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/03/2010 | 10.00p | 10.70p | 10.00p | 10.00p | 32226 |
| 29/03/2010 | 10.00p | 10.45p | 9.34p | 10.00p | 2462 |
| 26/03/2010 | 10.00p | 10.70p | 9.34p | 10.00p | 90482 |
| 25/03/2010 | 10.00p | 10.00p | 9.34p | 10.00p | 14269 |
| 24/03/2010 | 9.50p | 10.00p | 9.50p | 10.00p | 0 |
| 23/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/03/2010 | 10.00p | 10.00p | 9.34p | 10.00p | 19750 |
| 18/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/03/2010 | 9.75p | 11.00p | 8.53p | 10.00p | 81000 |
| 16/03/2010 | 9.75p | 9.75p | 8.53p | 9.75p | 5500 |
| 15/03/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/03/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/03/2010 | 9.75p | 9.75p | 8.53p | 9.75p | 2230 |
| 10/03/2010 | 9.50p | 9.75p | 9.50p | 9.75p | 40536 |
| 09/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/03/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 9193 |
| 05/03/2010 | 10.00p | 10.13p | 8.00p | 9.50p | 47104 |
| 04/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/03/2010 | 10.50p | 10.50p | 10.00p | 10.00p | 0 |
| 02/03/2010 | 10.50p | 11.10p | 10.50p | 10.50p | 26771 |
| 01/03/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/02/2010 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 25/02/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/02/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/02/2010 | 10.50p | 12.00p | 9.50p | 11.00p | 156159 |
| 22/02/2010 | 10.50p | 10.50p | 9.55p | 10.50p | 3482 |
| 19/02/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/02/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/02/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/02/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/02/2010 | 10.25p | 10.50p | 10.25p | 10.50p | 0 |
| 12/02/2010 | 10.00p | 10.25p | 9.76p | 10.25p | 7172 |
| 11/02/2010 | 9.75p | 10.00p | 8.50p | 10.00p | 42156 |
| 10/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/02/2010 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 08/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/02/2010 | 10.00p | 10.00p | 9.75p | 10.00p | 240 |
| 04/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/02/2010 | 10.00p | 10.00p | 9.85p | 10.00p | 1000 |
| 29/01/2010 | 9.75p | 10.00p | 9.75p | 10.00p | 0 |
| 28/01/2010 | 9.75p | 9.75p | 8.50p | 9.75p | 9751 |
| 27/01/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/01/2010 | 9.75p | 9.75p | 8.50p | 9.75p | 1201 |
| 25/01/2010 | 10.25p | 10.25p | 9.75p | 9.75p | 0 |
| 22/01/2010 | 10.25p | 10.25p | 9.00p | 10.25p | 7213 |
| 21/01/2010 | 10.50p | 10.50p | 9.03p | 10.25p | 2180 |
| 20/01/2010 | 10.50p | 10.50p | 10.45p | 10.50p | 27574 |
| 19/01/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 7142 |
| 18/01/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/01/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/01/2010 | 10.50p | 10.50p | 10.49p | 10.50p | 49291 |
| 13/01/2010 | 10.25p | 10.75p | 9.00p | 10.50p | 54500 |
| 12/01/2010 | 10.00p | 10.30p | 9.20p | 10.25p | 55880 |
| 11/01/2010 | 10.25p | 10.30p | 9.00p | 10.00p | 42809 |
| 08/01/2010 | 10.25p | 10.75p | 10.25p | 10.25p | 15000 |
| 07/01/2010 | 10.25p | 10.80p | 9.00p | 10.25p | 56370 |
| 06/01/2010 | 10.75p | 10.75p | 9.00p | 10.25p | 100000 |
| 05/01/2010 | 10.75p | 11.88p | 10.75p | 10.75p | 2450 |
| 04/01/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/12/2009 | 10.75p | 11.88p | 10.75p | 10.75p | 11789 |
| 30/12/2009 | 10.50p | 10.75p | 10.50p | 10.75p | 0 |
| 29/12/2009 | 10.50p | 11.00p | 10.50p | 10.50p | 4667 |
| 24/12/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/12/2009 | 10.25p | 10.50p | 10.25p | 10.50p | 0 |
| 22/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/12/2009 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 18/12/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/12/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/12/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/12/2009 | 10.50p | 11.85p | 10.50p | 10.50p | 324 |
| 14/12/2009 | 10.25p | 12.00p | 9.50p | 10.50p | 42000 |
| 11/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/12/2009 | 10.25p | 11.48p | 9.18p | 10.25p | 58484 |
| 08/12/2009 | 10.25p | 11.48p | 9.18p | 10.25p | 4303 |
| 07/12/2009 | 10.25p | 11.48p | 10.25p | 10.25p | 204 |
| 04/12/2009 | 10.25p | 11.33p | 9.03p | 10.25p | 30700 |
| 03/12/2009 | 10.25p | 10.25p | 9.75p | 10.25p | 104103 |
| 02/12/2009 | 11.00p | 11.25p | 8.00p | 10.75p | 125000 |
| 01/12/2009 | 11.00p | 11.25p | 9.50p | 11.00p | 75800 |
| 30/11/2009 | 11.50p | 11.50p | 10.00p | 11.00p | 30336 |
| 27/11/2009 | 11.50p | 11.50p | 10.95p | 11.50p | 3608 |
| 26/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/11/2009 | 11.50p | 11.50p | 10.50p | 11.50p | 14888 |
| 24/11/2009 | 11.50p | 11.50p | 10.00p | 11.50p | 10000 |
| 23/11/2009 | 11.50p | 11.50p | 10.00p | 11.50p | 17500 |
| 20/11/2009 | 11.50p | 11.50p | 10.52p | 11.50p | 3000 |
| 19/11/2009 | 11.50p | 11.50p | 11.40p | 11.50p | 11123 |
| 18/11/2009 | 11.75p | 11.75p | 10.50p | 11.50p | 11821 |
| 17/11/2009 | 11.75p | 11.75p | 10.50p | 11.75p | 9800 |
| 16/11/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/11/2009 | 11.75p | 11.75p | 10.00p | 11.75p | 50000 |
*Close Price adjusted for both dividends and splits