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:
- 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
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
Ironveld (IRON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2012 | 2.88p | 3.25p | 2.75p | 3.25p | 4819649 |
| 10/09/2012 | 2.75p | 3.10p | 2.75p | 2.88p | 2641152 |
| 07/09/2012 | 2.38p | 2.92p | 2.25p | 2.75p | 8090626 |
| 06/09/2012 | 1.88p | 2.19p | 1.88p | 2.13p | 6572536 |
| 05/09/2012 | 1.88p | 2.00p | 1.80p | 1.88p | 3167023 |
| 04/09/2012 | 1.88p | 1.95p | 1.75p | 1.88p | 310380 |
| 03/09/2012 | 1.88p | 1.98p | 1.78p | 1.88p | 1113279 |
| 31/08/2012 | 2.25p | 2.25p | 1.78p | 1.88p | 1064072 |
| 30/08/2012 | 2.38p | 2.38p | 2.15p | 2.38p | 23104596 |
| 29/08/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 30694 |
| 28/08/2012 | 2.63p | 2.63p | 2.25p | 2.38p | 7098582 |
| 24/08/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 10287355 |
| 23/08/2012 | 2.88p | 2.88p | 2.50p | 2.63p | 893702 |
| 22/08/2012 | 3.00p | 3.00p | 2.50p | 2.88p | 119004 |
| 21/08/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 463236 |
| 20/08/2012 | 3.25p | 3.40p | 2.75p | 3.13p | 1182675 |
| 17/08/2012 | 3.63p | 3.63p | 2.75p | 3.25p | 796403 |
| 16/08/2012 | 5.63p | 5.63p | 3.25p | 3.50p | 1647716 |
| 15/08/2012 | 5.50p | 5.50p | 4.50p | 5.25p | 43134 |
| 14/08/2012 | 5.50p | 5.50p | 4.50p | 5.50p | 0 |
| 13/08/2012 | 5.50p | 5.50p | 4.50p | 5.50p | 0 |
| 10/08/2012 | 5.50p | 5.50p | 4.50p | 5.50p | 7901 |
| 09/08/2012 | 5.75p | 5.75p | 5.34p | 5.75p | 0 |
| 08/08/2012 | 5.75p | 5.75p | 5.34p | 5.75p | 0 |
| 07/08/2012 | 5.75p | 5.75p | 5.34p | 5.75p | 0 |
| 06/08/2012 | 5.75p | 5.75p | 5.34p | 5.75p | 144 |
| 03/08/2012 | 5.75p | 6.13p | 5.25p | 5.75p | 0 |
| 02/08/2012 | 6.13p | 6.13p | 5.25p | 5.75p | 10000 |
| 01/08/2012 | 6.13p | 6.13p | 5.67p | 6.13p | 112109 |
| 31/07/2012 | 6.13p | 6.38p | 5.75p | 6.13p | 0 |
| 30/07/2012 | 6.38p | 6.38p | 5.75p | 6.13p | 22000 |
| 27/07/2012 | 6.75p | 6.75p | 5.75p | 6.38p | 23250 |
| 26/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/07/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/06/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/05/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/04/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits