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 |
|---|---|---|---|---|---|
| 14/12/2010 | 12.75p | 12.83p | 12.75p | 12.75p | 25000 |
| 13/12/2010 | 12.50p | 12.75p | 12.50p | 12.75p | 0 |
| 10/12/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 09/12/2010 | 12.75p | 12.75p | 12.00p | 12.75p | 10000 |
| 08/12/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 07/12/2010 | 12.75p | 12.75p | 11.00p | 12.75p | 34596 |
| 06/12/2010 | 12.75p | 12.75p | 12.08p | 12.75p | 2500 |
| 03/12/2010 | 12.75p | 12.75p | 12.08p | 12.75p | 11016 |
| 02/12/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 01/12/2010 | 12.75p | 12.75p | 12.08p | 12.75p | 25583 |
| 30/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 29/11/2010 | 12.75p | 12.75p | 12.00p | 12.75p | 2500 |
| 26/11/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 0 |
| 25/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 24/11/2010 | 13.00p | 13.00p | 12.75p | 12.75p | 0 |
| 23/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 3750 |
| 19/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 15/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/11/2010 | 13.00p | 13.00p | 11.00p | 13.00p | 225000 |
| 10/11/2010 | 13.00p | 13.00p | 12.18p | 13.00p | 9277 |
| 09/11/2010 | 13.00p | 13.70p | 12.00p | 13.00p | 31000 |
| 08/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/11/2010 | 13.00p | 13.00p | 12.18p | 13.00p | 20000 |
| 04/11/2010 | 13.00p | 13.86p | 13.00p | 13.00p | 25000 |
| 03/11/2010 | 13.00p | 13.00p | 12.14p | 13.00p | 3000 |
| 02/11/2010 | 13.00p | 13.00p | 12.14p | 13.00p | 1000 |
| 01/11/2010 | 13.00p | 13.00p | 12.14p | 13.00p | 445 |
| 29/10/2010 | 13.00p | 13.88p | 13.00p | 13.00p | 4000 |
| 28/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/10/2010 | 13.00p | 13.70p | 13.00p | 13.00p | 7190 |
| 26/10/2010 | 13.00p | 13.50p | 13.00p | 13.00p | 57000 |
| 25/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/10/2010 | 13.00p | 13.28p | 13.00p | 13.00p | 50000 |
| 21/10/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 25000 |
| 20/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/10/2010 | 13.00p | 13.30p | 13.00p | 13.00p | 15000 |
| 18/10/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 9391 |
| 15/10/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 1200 |
| 14/10/2010 | 12.75p | 13.00p | 12.10p | 13.00p | 11087 |
| 13/10/2010 | 13.50p | 13.50p | 12.50p | 12.75p | 120884 |
| 12/10/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/10/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/10/2010 | 13.75p | 13.75p | 13.50p | 13.50p | 0 |
| 07/10/2010 | 14.00p | 14.08p | 13.75p | 13.75p | 1321 |
| 06/10/2010 | 13.75p | 14.44p | 13.00p | 14.00p | 138845 |
| 05/10/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 04/10/2010 | 13.75p | 13.75p | 12.50p | 13.75p | 245179 |
| 01/10/2010 | 13.50p | 14.75p | 13.20p | 13.75p | 153332 |
| 30/09/2010 | 13.50p | 14.20p | 13.50p | 13.50p | 38451 |
| 29/09/2010 | 13.50p | 13.50p | 12.68p | 13.50p | 979 |
| 28/09/2010 | 13.50p | 13.50p | 12.68p | 13.50p | 54312 |
| 27/09/2010 | 12.50p | 14.00p | 12.50p | 13.50p | 40000 |
| 24/09/2010 | 10.50p | 12.50p | 10.32p | 12.50p | 151076 |
| 23/09/2010 | 10.50p | 10.50p | 9.64p | 10.50p | 13012 |
| 22/09/2010 | 10.50p | 10.50p | 9.74p | 10.50p | 3000 |
| 21/09/2010 | 10.50p | 10.50p | 9.74p | 10.50p | 140963 |
| 20/09/2010 | 10.50p | 10.50p | 9.74p | 10.50p | 14403 |
| 17/09/2010 | 10.00p | 11.25p | 9.30p | 10.50p | 187816 |
| 16/09/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/09/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/09/2010 | 10.25p | 10.25p | 9.50p | 10.00p | 7500 |
| 13/09/2010 | 10.25p | 10.25p | 9.58p | 10.25p | 800 |
| 10/09/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 26952 |
| 09/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/09/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 2500 |
| 07/09/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 1400 |
| 06/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/09/2010 | 10.25p | 11.00p | 10.25p | 10.25p | 600 |
| 02/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits