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 Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2013 | 8.63p | 8.75p | 8.50p | 8.75p | 901983 |
| 26/06/2013 | 8.63p | 8.70p | 8.55p | 8.63p | 390873 |
| 25/06/2013 | 8.50p | 8.70p | 8.50p | 8.63p | 287338 |
| 24/06/2013 | 8.50p | 8.70p | 8.25p | 8.50p | 625448 |
| 21/06/2013 | 8.50p | 8.75p | 8.45p | 8.50p | 504109 |
| 20/06/2013 | 8.63p | 8.73p | 8.45p | 8.50p | 1076032 |
| 19/06/2013 | 8.33p | 8.75p | 8.30p | 8.63p | 565158 |
| 18/06/2013 | 8.25p | 8.40p | 8.17p | 8.30p | 112833 |
| 17/06/2013 | 8.08p | 8.40p | 8.08p | 8.25p | 609159 |
| 14/06/2013 | 8.08p | 8.25p | 8.00p | 8.08p | 525010 |
| 13/06/2013 | 8.13p | 8.20p | 7.81p | 8.08p | 236588 |
| 12/06/2013 | 8.23p | 8.23p | 7.81p | 8.13p | 4011794 |
| 11/06/2013 | 8.23p | 8.40p | 8.10p | 8.23p | 1780603 |
| 10/06/2013 | 8.18p | 8.35p | 8.02p | 8.23p | 1455790 |
| 07/06/2013 | 7.90p | 8.28p | 7.85p | 8.18p | 2273511 |
| 06/06/2013 | 7.80p | 8.20p | 7.80p | 7.90p | 1805379 |
| 05/06/2013 | 6.88p | 8.06p | 6.63p | 7.80p | 2466210 |
| 04/06/2013 | 6.45p | 6.85p | 6.45p | 6.63p | 542037 |
| 03/06/2013 | 6.45p | 6.65p | 6.37p | 6.45p | 337121 |
| 31/05/2013 | 6.63p | 6.63p | 6.37p | 6.45p | 578084 |
| 30/05/2013 | 6.68p | 6.72p | 6.50p | 6.63p | 194337 |
| 29/05/2013 | 6.63p | 6.75p | 6.55p | 6.68p | 309398 |
| 28/05/2013 | 6.63p | 6.90p | 6.51p | 6.63p | 540705 |
| 24/05/2013 | 6.78p | 7.10p | 6.55p | 6.63p | 1539023 |
| 23/05/2013 | 6.40p | 6.85p | 6.20p | 6.78p | 3851043 |
| 22/05/2013 | 6.13p | 6.77p | 6.10p | 6.45p | 2064902 |
| 21/05/2013 | 5.13p | 6.40p | 5.13p | 6.13p | 4993112 |
| 20/05/2013 | 5.10p | 5.25p | 4.95p | 5.10p | 1157099 |
| 17/05/2013 | 5.10p | 5.12p | 4.97p | 5.10p | 351599 |
| 16/05/2013 | 5.08p | 5.10p | 4.97p | 5.10p | 56916 |
| 15/05/2013 | 5.08p | 5.10p | 4.95p | 5.08p | 195028 |
| 14/05/2013 | 5.08p | 5.10p | 4.88p | 5.08p | 1370822 |
| 13/05/2013 | 5.08p | 5.10p | 4.95p | 5.08p | 1118704 |
| 10/05/2013 | 5.08p | 5.08p | 4.95p | 5.08p | 485143 |
| 09/05/2013 | 5.08p | 5.10p | 4.95p | 5.08p | 1781675 |
| 08/05/2013 | 4.95p | 5.10p | 4.95p | 5.08p | 871429 |
| 07/05/2013 | 4.95p | 5.00p | 4.95p | 4.95p | 365400 |
| 03/05/2013 | 4.95p | 5.02p | 4.85p | 4.95p | 167434 |
| 02/05/2013 | 4.90p | 5.03p | 4.87p | 4.95p | 101159 |
| 01/05/2013 | 5.00p | 5.04p | 4.85p | 4.90p | 317590 |
| 30/04/2013 | 5.00p | 5.04p | 4.95p | 5.00p | 283814 |
| 29/04/2013 | 4.98p | 5.03p | 4.95p | 5.00p | 484773 |
| 26/04/2013 | 5.00p | 5.03p | 4.97p | 4.98p | 452833 |
| 25/04/2013 | 5.03p | 5.03p | 4.95p | 5.00p | 193245 |
| 24/04/2013 | 4.98p | 5.07p | 4.98p | 5.03p | 684567 |
| 23/04/2013 | 4.98p | 5.03p | 4.96p | 4.98p | 532187 |
| 22/04/2013 | 5.03p | 5.10p | 4.95p | 4.98p | 558965 |
| 19/04/2013 | 5.13p | 5.14p | 5.00p | 5.08p | 140072 |
| 18/04/2013 | 5.15p | 5.29p | 5.00p | 5.13p | 1935894 |
| 17/04/2013 | 5.05p | 5.40p | 5.00p | 5.15p | 1696451 |
| 16/04/2013 | 4.50p | 5.10p | 4.50p | 5.05p | 1262405 |
| 15/04/2013 | 4.38p | 4.60p | 4.38p | 4.55p | 868135 |
| 12/04/2013 | 4.45p | 4.50p | 4.35p | 4.38p | 81972 |
| 11/04/2013 | 4.45p | 4.60p | 4.30p | 4.45p | 668598 |
| 10/04/2013 | 4.45p | 4.50p | 4.30p | 4.45p | 131917 |
| 09/04/2013 | 4.30p | 4.45p | 4.30p | 4.45p | 173276 |
| 08/04/2013 | 4.30p | 4.54p | 4.25p | 4.30p | 965116 |
| 05/04/2013 | 4.20p | 4.25p | 4.15p | 4.25p | 75755 |
| 04/04/2013 | 4.30p | 4.30p | 4.05p | 4.20p | 231412 |
| 03/04/2013 | 4.30p | 4.30p | 4.15p | 4.30p | 126235 |
| 02/04/2013 | 4.38p | 4.40p | 4.25p | 4.30p | 113846 |
| 28/03/2013 | 4.33p | 4.38p | 4.25p | 4.38p | 65930 |
| 27/03/2013 | 4.48p | 4.48p | 4.25p | 4.33p | 356367 |
| 26/03/2013 | 4.65p | 4.65p | 4.40p | 4.48p | 1493920 |
| 25/03/2013 | 4.65p | 4.65p | 4.60p | 4.65p | 546642 |
| 22/03/2013 | 4.65p | 4.65p | 4.60p | 4.65p | 30143 |
| 21/03/2013 | 4.65p | 4.65p | 4.60p | 4.65p | 39392 |
| 20/03/2013 | 4.65p | 4.65p | 4.60p | 4.65p | 67860 |
| 19/03/2013 | 4.78p | 4.78p | 4.60p | 4.65p | 72463 |
| 18/03/2013 | 4.78p | 4.78p | 4.70p | 4.78p | 70000 |
| 15/03/2013 | 4.80p | 4.80p | 4.60p | 4.78p | 212701 |
| 14/03/2013 | 4.80p | 4.80p | 4.70p | 4.80p | 159936 |
| 13/03/2013 | 4.83p | 4.83p | 4.70p | 4.80p | 56881 |
| 12/03/2013 | 5.28p | 5.28p | 4.50p | 4.83p | 2298848 |
| 11/03/2013 | 5.40p | 5.40p | 5.28p | 5.28p | 289825 |
| 08/03/2013 | 5.40p | 5.45p | 5.35p | 5.40p | 144005 |
| 07/03/2013 | 5.35p | 5.40p | 5.35p | 5.40p | 44428 |
| 06/03/2013 | 5.45p | 5.48p | 5.35p | 5.40p | 280720 |
| 05/03/2013 | 5.45p | 5.48p | 5.41p | 5.45p | 159588 |
| 04/03/2013 | 5.45p | 5.50p | 5.40p | 5.45p | 113745 |
| 01/03/2013 | 5.53p | 5.53p | 5.40p | 5.45p | 6284 |
| 28/02/2013 | 5.53p | 5.57p | 5.40p | 5.53p | 136425 |
| 27/02/2013 | 5.53p | 5.59p | 5.40p | 5.53p | 249340 |
| 26/02/2013 | 5.53p | 5.59p | 5.40p | 5.53p | 122374 |
| 25/02/2013 | 5.53p | 5.59p | 5.42p | 5.53p | 478169 |
| 22/02/2013 | 5.35p | 5.64p | 5.35p | 5.53p | 2209402 |
| 21/02/2013 | 4.75p | 5.23p | 4.75p | 5.23p | 721779 |
| 20/02/2013 | 4.80p | 4.80p | 4.72p | 4.75p | 110945 |
| 19/02/2013 | 4.80p | 4.87p | 4.72p | 4.80p | 244859 |
| 18/02/2013 | 4.80p | 4.82p | 4.70p | 4.80p | 41770 |
| 15/02/2013 | 4.80p | 4.84p | 4.72p | 4.80p | 110545 |
| 14/02/2013 | 4.73p | 4.80p | 4.71p | 4.80p | 50258 |
| 13/02/2013 | 4.73p | 4.75p | 4.70p | 4.73p | 470205 |
| 12/02/2013 | 4.73p | 4.75p | 4.70p | 4.73p | 342029 |
| 11/02/2013 | 4.73p | 4.74p | 4.60p | 4.73p | 348919 |
| 08/02/2013 | 4.80p | 4.85p | 4.65p | 4.73p | 710055 |
| 07/02/2013 | 5.00p | 5.00p | 4.80p | 4.80p | 271246 |
| 06/02/2013 | 4.90p | 5.13p | 4.84p | 5.00p | 719255 |
| 05/02/2013 | 4.55p | 5.00p | 4.55p | 4.90p | 1618451 |
| 04/02/2013 | 4.55p | 4.63p | 4.42p | 4.55p | 600764 |
| 01/02/2013 | 4.38p | 4.65p | 4.38p | 4.55p | 4343508 |
| 31/01/2013 | 4.05p | 4.47p | 4.05p | 4.38p | 2258626 |
| 30/01/2013 | 4.03p | 4.10p | 3.98p | 4.05p | 1294241 |
| 29/01/2013 | 4.18p | 4.19p | 4.00p | 4.00p | 1219761 |
| 28/01/2013 | 4.15p | 4.20p | 4.10p | 4.18p | 1992370 |
| 25/01/2013 | 4.28p | 4.33p | 4.15p | 4.15p | 1041427 |
| 24/01/2013 | 4.23p | 4.33p | 4.23p | 4.28p | 269840 |
| 23/01/2013 | 4.20p | 4.25p | 4.18p | 4.23p | 174271 |
| 22/01/2013 | 4.33p | 4.37p | 4.15p | 4.20p | 1080835 |
| 21/01/2013 | 3.98p | 4.50p | 3.98p | 4.33p | 2374656 |
| 18/01/2013 | 4.00p | 4.05p | 3.86p | 3.98p | 1168258 |
| 17/01/2013 | 4.40p | 4.45p | 3.75p | 4.00p | 1955126 |
| 16/01/2013 | 4.60p | 4.60p | 3.90p | 4.40p | 4262398 |
| 15/01/2013 | 5.15p | 5.39p | 4.45p | 4.60p | 5479025 |
| 14/01/2013 | 4.83p | 5.45p | 4.83p | 5.20p | 8631274 |
| 11/01/2013 | 3.98p | 4.95p | 3.97p | 4.83p | 9976047 |
| 10/01/2013 | 3.28p | 4.20p | 3.28p | 3.98p | 13595430 |
| 09/01/2013 | 2.93p | 3.30p | 2.93p | 3.28p | 17228688 |
| 08/01/2013 | 2.95p | 2.98p | 2.86p | 2.93p | 696650 |
| 07/01/2013 | 2.63p | 3.09p | 2.63p | 2.95p | 2312296 |
| 04/01/2013 | 2.63p | 2.85p | 2.62p | 2.63p | 1704081 |
| 03/01/2013 | 2.38p | 2.68p | 2.38p | 2.63p | 1654539 |
| 02/01/2013 | 2.08p | 2.50p | 2.08p | 2.38p | 9686722 |
| 31/12/2012 | 2.08p | 2.10p | 2.06p | 2.08p | 88738 |
| 28/12/2012 | 2.08p | 2.08p | 2.06p | 2.08p | 4539 |
| 27/12/2012 | 2.08p | 2.10p | 2.08p | 2.08p | 23035 |
| 24/12/2012 | 2.08p | 2.10p | 2.08p | 2.08p | 474799 |
| 21/12/2012 | 2.08p | 2.09p | 2.08p | 2.08p | 125176 |
| 20/12/2012 | 2.08p | 2.09p | 2.05p | 2.08p | 104068 |
| 19/12/2012 | 2.08p | 2.08p | 2.05p | 2.08p | 172179 |
| 18/12/2012 | 2.15p | 2.15p | 2.05p | 2.08p | 172093 |
| 17/12/2012 | 2.15p | 2.15p | 2.10p | 2.15p | 25148 |
| 14/12/2012 | 2.18p | 2.18p | 2.10p | 2.15p | 36625 |
| 13/12/2012 | 2.13p | 2.25p | 2.10p | 2.18p | 0 |
| 12/12/2012 | 2.25p | 2.25p | 2.10p | 2.13p | 603202 |
| 11/12/2012 | 2.28p | 2.28p | 2.16p | 2.25p | 726964 |
| 10/12/2012 | 2.28p | 2.28p | 2.16p | 2.28p | 525313 |
| 07/12/2012 | 2.28p | 2.30p | 2.20p | 2.28p | 3304764 |
| 06/12/2012 | 2.28p | 2.28p | 2.25p | 2.28p | 175324 |
| 05/12/2012 | 2.33p | 2.33p | 2.25p | 2.28p | 154400 |
| 04/12/2012 | 2.33p | 2.33p | 2.25p | 2.33p | 69850 |
| 03/12/2012 | 2.33p | 2.33p | 2.26p | 2.33p | 0 |
| 30/11/2012 | 2.33p | 2.33p | 2.26p | 2.33p | 65234 |
| 29/11/2012 | 2.33p | 2.33p | 2.25p | 2.33p | 85771 |
| 28/11/2012 | 2.33p | 2.33p | 2.25p | 2.33p | 727331 |
| 27/11/2012 | 2.25p | 2.25p | 2.20p | 2.25p | 1000000 |
| 26/11/2012 | 2.28p | 2.28p | 2.20p | 2.25p | 3961216 |
| 23/11/2012 | 2.28p | 2.28p | 2.25p | 2.28p | 385454 |
| 22/11/2012 | 2.30p | 2.30p | 2.25p | 2.28p | 27000 |
| 21/11/2012 | 2.30p | 2.30p | 2.25p | 2.30p | 172232 |
| 20/11/2012 | 2.30p | 2.30p | 2.25p | 2.30p | 143112 |
| 19/11/2012 | 2.30p | 2.30p | 2.25p | 2.30p | 573400 |
| 16/11/2012 | 2.30p | 2.30p | 2.25p | 2.30p | 198068 |
| 15/11/2012 | 2.30p | 2.30p | 2.25p | 2.30p | 18456 |
| 14/11/2012 | 2.33p | 2.35p | 2.25p | 2.30p | 902001 |
| 13/11/2012 | 2.38p | 2.38p | 2.26p | 2.33p | 584450 |
| 12/11/2012 | 2.40p | 2.40p | 2.25p | 2.38p | 1051691 |
| 09/11/2012 | 2.40p | 2.40p | 2.36p | 2.40p | 1102362 |
| 08/11/2012 | 2.40p | 2.40p | 2.36p | 2.40p | 78000 |
| 07/11/2012 | 2.40p | 2.40p | 2.36p | 2.40p | 23091 |
| 06/11/2012 | 2.40p | 2.40p | 2.35p | 2.40p | 913927 |
| 05/11/2012 | 2.40p | 2.42p | 2.30p | 2.40p | 1831234 |
| 02/11/2012 | 2.40p | 2.40p | 2.25p | 2.40p | 188357 |
| 01/11/2012 | 2.40p | 2.40p | 2.25p | 2.40p | 2372832 |
| 31/10/2012 | 2.38p | 2.40p | 2.35p | 2.40p | 5243846 |
| 30/10/2012 | 2.43p | 2.43p | 2.30p | 2.38p | 2405661 |
| 29/10/2012 | 2.35p | 2.50p | 2.35p | 2.43p | 3125596 |
| 26/10/2012 | 2.18p | 2.40p | 2.18p | 2.35p | 3085797 |
| 25/10/2012 | 2.18p | 2.25p | 2.10p | 2.18p | 8633619 |
| 24/10/2012 | 2.18p | 2.20p | 2.10p | 2.18p | 3247391 |
| 23/10/2012 | 2.18p | 2.25p | 2.12p | 2.18p | 1746386 |
| 22/10/2012 | 2.18p | 2.20p | 2.10p | 2.18p | 1096396 |
| 19/10/2012 | 2.30p | 2.31p | 2.11p | 2.18p | 2425187 |
| 18/10/2012 | 2.13p | 2.35p | 2.05p | 2.30p | 8024467 |
| 17/10/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 555815 |
| 16/10/2012 | 2.13p | 2.14p | 2.03p | 2.13p | 583875 |
| 15/10/2012 | 2.13p | 2.25p | 2.03p | 2.13p | 630230 |
| 12/10/2012 | 2.13p | 2.15p | 2.05p | 2.13p | 1728752 |
| 11/10/2012 | 2.13p | 2.15p | 2.13p | 2.13p | 100000 |
| 10/10/2012 | 2.13p | 2.20p | 2.03p | 2.13p | 1546883 |
| 09/10/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 188000 |
| 08/10/2012 | 2.13p | 2.25p | 2.07p | 2.13p | 1403051 |
| 05/10/2012 | 2.38p | 2.45p | 2.13p | 2.13p | 3182007 |
| 04/10/2012 | 2.38p | 2.41p | 2.25p | 2.38p | 692775 |
| 03/10/2012 | 2.38p | 2.48p | 2.31p | 2.38p | 756092 |
| 02/10/2012 | 2.38p | 2.50p | 2.37p | 2.38p | 9116 |
| 01/10/2012 | 2.38p | 2.50p | 2.33p | 2.38p | 24831 |
| 28/09/2012 | 2.38p | 2.48p | 2.33p | 2.38p | 610018 |
| 27/09/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 1116181 |
| 26/09/2012 | 2.38p | 2.50p | 2.31p | 2.38p | 1550214 |
| 25/09/2012 | 2.63p | 2.63p | 2.35p | 2.38p | 673432 |
| 24/09/2012 | 2.88p | 2.94p | 2.56p | 2.63p | 690730 |
| 21/09/2012 | 2.88p | 2.93p | 2.80p | 2.88p | 345572 |
| 20/09/2012 | 3.25p | 3.40p | 2.88p | 2.88p | 958424 |
| 19/09/2012 | 3.00p | 3.63p | 2.81p | 3.25p | 1282466 |
| 18/09/2012 | 3.13p | 3.13p | 2.80p | 3.00p | 731515 |
| 17/09/2012 | 3.13p | 3.25p | 3.03p | 3.13p | 732595 |
| 14/09/2012 | 3.13p | 3.20p | 2.75p | 3.13p | 1351344 |
| 13/09/2012 | 3.38p | 3.60p | 3.00p | 3.13p | 1694794 |
| 12/09/2012 | 3.25p | 3.63p | 3.25p | 3.38p | 1738278 |
*Close Price adjusted for both dividends and splits