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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 7.06p | 7.89p | 7.06p | 7.36p | 601765 |
| 23/12/2024 | 7.48p | 7.82p | 6.78p | 7.51p | 1959875 |
| 20/12/2024 | 6.90p | 7.32p | 6.58p | 7.06p | 1456276 |
| 19/12/2024 | 7.02p | 7.35p | 6.52p | 6.84p | 663561 |
| 18/12/2024 | 7.02p | 7.50p | 6.32p | 7.25p | 1062011 |
| 17/12/2024 | 6.02p | 7.14p | 6.68p | 7.01p | 253352 |
| 16/12/2024 | 6.02p | 7.48p | 6.00p | 6.75p | 1128641 |
| 13/12/2024 | 6.22p | 7.31p | 6.04p | 6.45p | 945418 |
| 12/12/2024 | 6.40p | 7.98p | 6.22p | 6.45p | 3189468 |
| 11/12/2024 | 5.30p | 7.00p | 5.00p | 6.74p | 4810598 |
| 10/12/2024 | 4.82p | 4.96p | 4.50p | 4.96p | 355413 |
| 09/12/2024 | 4.59p | 4.88p | 4.40p | 4.40p | 1141809 |
| 06/12/2024 | 4.01p | 5.25p | 4.01p | 4.73p | 301356 |
| 05/12/2024 | 4.52p | 4.68p | 4.31p | 4.43p | 285493 |
| 04/12/2024 | 4.53p | 5.28p | 4.51p | 4.73p | 607708 |
| 03/12/2024 | 4.49p | 5.40p | 4.00p | 5.03p | 1300489 |
| 02/12/2024 | 4.22p | 4.40p | 4.11p | 4.30p | 629761 |
| 29/11/2024 | 4.22p | 4.25p | 3.51p | 4.00p | 153752 |
| 28/11/2024 | 4.00p | 4.18p | 3.71p | 3.84p | 102958 |
| 27/11/2024 | 4.00p | 4.23p | 3.88p | 3.96p | 163938 |
| 26/11/2024 | 3.91p | 4.21p | 3.95p | 3.95p | 17 |
| 25/11/2024 | 3.91p | 4.27p | 3.51p | 3.96p | 915107 |
| 22/11/2024 | 3.79p | 4.09p | 3.52p | 3.90p | 127798 |
| 21/11/2024 | 3.79p | 3.99p | 3.76p | 3.80p | 662363 |
| 20/11/2024 | 3.88p | 3.97p | 3.70p | 3.79p | 1006064 |
| 19/11/2024 | 3.60p | 3.82p | 3.60p | 3.77p | 202734 |
| 18/11/2024 | 3.80p | 4.20p | 3.70p | 3.77p | 1454788 |
| 15/11/2024 | 3.66p | 4.00p | 3.66p | 3.71p | 578156 |
| 14/11/2024 | 4.01p | 4.01p | 3.75p | 3.75p | 717657 |
| 13/11/2024 | 4.02p | 4.11p | 4.02p | 4.11p | 160994 |
| 12/11/2024 | 4.01p | 4.70p | 4.00p | 4.11p | 1325413 |
| 11/11/2024 | 4.03p | 4.99p | 4.03p | 4.42p | 425318 |
| 08/11/2024 | 4.49p | 4.36p | 4.11p | 4.30p | 100474 |
| 07/11/2024 | 4.49p | 4.69p | 4.09p | 4.09p | 341710 |
| 06/11/2024 | 4.41p | 4.69p | 4.28p | 4.30p | 389834 |
| 05/11/2024 | 4.80p | 4.99p | 4.31p | 4.65p | 82070 |
| 04/11/2024 | 4.80p | 4.80p | 4.33p | 4.70p | 351162 |
| 01/11/2024 | 4.21p | 4.98p | 4.21p | 4.65p | 319163 |
| 31/10/2024 | 4.12p | 4.57p | 4.04p | 4.48p | 409704 |
| 30/10/2024 | 4.30p | 4.30p | 4.01p | 4.24p | 332302 |
| 29/10/2024 | 4.30p | 4.30p | 4.20p | 4.20p | 84325 |
| 28/10/2024 | 4.21p | 4.89p | 3.90p | 4.25p | 3921062 |
| 25/10/2024 | 4.21p | 4.35p | 3.62p | 3.89p | 6447402 |
| 24/10/2024 | 4.90p | 5.20p | 4.28p | 4.38p | 1454964 |
| 23/10/2024 | 4.90p | 5.18p | 4.46p | 4.75p | 1453566 |
| 22/10/2024 | 4.50p | 4.63p | 4.44p | 4.56p | 383184 |
| 21/10/2024 | 4.45p | 4.49p | 4.33p | 4.48p | 262520 |
| 18/10/2024 | 4.40p | 4.48p | 4.33p | 4.35p | 254058 |
| 17/10/2024 | 4.40p | 4.49p | 4.35p | 4.35p | 1568505 |
| 16/10/2024 | 4.36p | 4.61p | 4.20p | 4.35p | 1108924 |
| 15/10/2024 | 4.50p | 4.82p | 4.41p | 4.41p | 1150963 |
| 14/10/2024 | 4.70p | 4.90p | 4.48p | 4.48p | 1209310 |
| 11/10/2024 | 4.71p | 4.98p | 4.71p | 4.90p | 51064 |
| 10/10/2024 | 4.80p | 5.07p | 4.78p | 5.07p | 131867 |
| 09/10/2024 | 4.80p | 4.95p | 4.80p | 4.95p | 128210 |
| 08/10/2024 | 4.94p | 5.42p | 4.80p | 4.95p | 929770 |
| 07/10/2024 | 4.95p | 5.13p | 4.91p | 4.95p | 85467 |
| 04/10/2024 | 4.79p | 4.99p | 4.79p | 4.99p | 530407 |
| 03/10/2024 | 4.78p | 4.99p | 4.78p | 4.89p | 172255 |
| 02/10/2024 | 5.14p | 5.14p | 4.78p | 5.01p | 1003511 |
| 01/10/2024 | 5.20p | 5.20p | 4.70p | 4.75p | 1751059 |
| 30/09/2024 | 5.30p | 5.48p | 5.00p | 5.00p | 235946 |
| 27/09/2024 | 4.94p | 5.38p | 4.74p | 5.20p | 1081368 |
| 26/09/2024 | 5.04p | 5.70p | 4.81p | 5.09p | 336022 |
| 25/09/2024 | 5.32p | 5.48p | 5.02p | 5.15p | 382745 |
| 24/09/2024 | 5.22p | 5.50p | 5.04p | 5.20p | 1208826 |
| 23/09/2024 | 5.52p | 5.81p | 5.15p | 5.35p | 493007 |
| 20/09/2024 | 5.60p | 5.80p | 5.60p | 5.76p | 113341 |
| 19/09/2024 | 5.80p | 5.81p | 5.54p | 5.66p | 101243 |
| 18/09/2024 | 5.80p | 5.82p | 5.65p | 5.76p | 123703 |
| 17/09/2024 | 5.80p | 5.98p | 5.57p | 5.75p | 256621 |
| 16/09/2024 | 5.66p | 5.89p | 5.66p | 5.82p | 185728 |
| 13/09/2024 | 5.62p | 5.86p | 5.57p | 5.75p | 648982 |
| 12/09/2024 | 5.66p | 5.98p | 5.66p | 5.76p | 128773 |
| 11/09/2024 | 5.76p | 5.88p | 5.58p | 5.82p | 127449 |
| 10/09/2024 | 5.76p | 5.98p | 5.52p | 5.66p | 102706 |
| 09/09/2024 | 5.76p | 6.05p | 5.52p | 5.90p | 354187 |
| 06/09/2024 | 5.76p | 6.08p | 5.52p | 5.72p | 155491 |
| 05/09/2024 | 5.80p | 6.12p | 5.65p | 5.90p | 326895 |
| 04/09/2024 | 5.98p | 6.12p | 5.14p | 5.97p | 1679437 |
| 03/09/2024 | 5.98p | 6.00p | 5.60p | 5.70p | 490914 |
| 02/09/2024 | 5.78p | 5.98p | 5.24p | 5.67p | 1359368 |
| 30/08/2024 | 5.28p | 5.43p | 5.26p | 5.26p | 397118 |
| 29/08/2024 | 5.20p | 5.26p | 4.92p | 4.92p | 516707 |
| 28/08/2024 | 5.20p | 5.28p | 5.00p | 5.05p | 250265 |
| 27/08/2024 | 5.00p | 5.30p | 5.00p | 5.14p | 161091 |
| 23/08/2024 | 5.20p | 5.36p | 5.10p | 5.15p | 450312 |
| 22/08/2024 | 5.58p | 5.58p | 5.22p | 5.48p | 386372 |
| 21/08/2024 | 5.48p | 5.89p | 5.30p | 5.54p | 1495132 |
| 20/08/2024 | 5.22p | 5.52p | 5.22p | 5.52p | 422373 |
| 19/08/2024 | 5.20p | 5.52p | 5.20p | 5.61p | 72422 |
| 16/08/2024 | 5.34p | 5.72p | 5.28p | 5.61p | 657233 |
| 15/08/2024 | 5.98p | 5.67p | 5.33p | 5.61p | 174827 |
| 14/08/2024 | 5.98p | 6.00p | 5.22p | 5.61p | 119572 |
| 13/08/2024 | 5.98p | 6.07p | 5.49p | 5.70p | 269988 |
| 12/08/2024 | 5.28p | 6.20p | 5.28p | 5.71p | 114418 |
| 09/08/2024 | 6.00p | 5.86p | 5.52p | 5.86p | 93880 |
| 08/08/2024 | 6.00p | 6.09p | 5.08p | 5.91p | 1413266 |
| 07/08/2024 | 5.60p | 5.64p | 4.79p | 5.64p | 319918 |
| 06/08/2024 | 4.73p | 5.76p | 4.50p | 5.11p | 101017 |
| 05/08/2024 | 4.80p | 5.71p | 4.50p | 5.25p | 1212798 |
| 02/08/2024 | 5.16p | 5.70p | 5.02p | 5.33p | 1218851 |
| 01/08/2024 | 5.00p | 5.42p | 4.82p | 5.42p | 162216 |
| 31/07/2024 | 4.99p | 5.06p | 4.81p | 4.98p | 33831 |
| 30/07/2024 | 4.99p | 5.25p | 4.80p | 4.90p | 753555 |
| 29/07/2024 | 5.02p | 5.72p | 4.80p | 5.04p | 636147 |
| 26/07/2024 | 5.00p | 5.60p | 5.10p | 5.21p | 50 |
| 25/07/2024 | 5.00p | 5.38p | 4.81p | 5.10p | 159538 |
| 24/07/2024 | 5.00p | 5.20p | 5.00p | 5.20p | 110000 |
| 23/07/2024 | 5.16p | 5.78p | 5.10p | 5.19p | 483076 |
| 22/07/2024 | 5.40p | 5.78p | 5.00p | 5.39p | 103765 |
| 19/07/2024 | 4.95p | 5.70p | 5.01p | 5.35p | 82779 |
| 18/07/2024 | 4.95p | 5.38p | 4.80p | 5.19p | 872462 |
| 17/07/2024 | 4.95p | 4.99p | 4.80p | 4.90p | 252187 |
| 16/07/2024 | 4.81p | 5.40p | 4.81p | 5.04p | 159482 |
| 15/07/2024 | 5.26p | 5.37p | 4.80p | 4.91p | 346864 |
| 12/07/2024 | 4.80p | 5.28p | 4.80p | 5.14p | 61207 |
| 11/07/2024 | 4.80p | 5.28p | 4.80p | 5.14p | 868439 |
| 10/07/2024 | 5.02p | 5.36p | 4.54p | 4.55p | 2007797 |
| 09/07/2024 | 5.26p | 5.48p | 4.92p | 5.05p | 1754274 |
| 08/07/2024 | 5.42p | 5.54p | 5.26p | 5.28p | 1039276 |
| 05/07/2024 | 5.40p | 5.59p | 5.40p | 5.40p | 1333107 |
| 04/07/2024 | 5.58p | 6.00p | 5.52p | 5.60p | 591112 |
| 03/07/2024 | 5.74p | 5.80p | 5.50p | 5.50p | 724454 |
| 02/07/2024 | 5.80p | 6.00p | 5.29p | 5.61p | 2418695 |
| 01/07/2024 | 7.00p | 7.10p | 5.25p | 5.63p | 24889328 |
| 28/06/2024 | 7.40p | 7.60p | 7.02p | 7.32p | 922607 |
| 27/06/2024 | 7.30p | 7.50p | 7.26p | 7.26p | 640636 |
| 26/06/2024 | 6.50p | 7.90p | 5.56p | 7.50p | 1646761 |
| 25/06/2024 | 6.30p | 8.00p | 5.94p | 7.54p | 2795411 |
| 24/06/2024 | 6.20p | 6.20p | 5.62p | 5.80p | 160744 |
| 21/06/2024 | 6.20p | 7.00p | 5.25p | 5.86p | 3476226 |
| 20/06/2024 | 7.06p | 7.35p | 6.10p | 6.59p | 733973 |
| 19/06/2024 | 7.14p | 7.44p | 7.02p | 7.25p | 126337 |
| 18/06/2024 | 7.14p | 7.98p | 7.11p | 7.44p | 225430 |
| 17/06/2024 | 7.26p | 7.50p | 7.38p | 7.50p | 100000 |
| 14/06/2024 | 7.26p | 7.50p | 7.26p | 7.38p | 97640 |
| 13/06/2024 | 7.26p | 7.51p | 7.26p | 7.51p | 7477 |
| 12/06/2024 | 7.64p | 7.68p | 7.26p | 7.64p | 186335 |
| 11/06/2024 | 7.82p | 7.98p | 7.04p | 7.60p | 968449 |
| 10/06/2024 | 7.18p | 8.00p | 7.04p | 7.40p | 424877 |
| 07/06/2024 | 7.08p | 7.48p | 7.19p | 7.35p | 374902 |
| 06/06/2024 | 7.08p | 7.81p | 6.84p | 7.51p | 1315985 |
| 05/06/2024 | 6.82p | 7.08p | 6.70p | 6.95p | 200813 |
| 04/06/2024 | 6.80p | 7.38p | 6.62p | 6.95p | 222708 |
| 03/06/2024 | 7.00p | 7.19p | 6.52p | 6.95p | 60353 |
| 31/05/2024 | 7.00p | 7.23p | 6.52p | 6.95p | 70226 |
| 30/05/2024 | 7.00p | 7.48p | 6.75p | 7.00p | 53211 |
| 29/05/2024 | 7.00p | 7.20p | 6.74p | 7.01p | 289194 |
| 28/05/2024 | 7.24p | 7.40p | 7.02p | 7.12p | 79517 |
| 24/05/2024 | 6.52p | 7.43p | 6.52p | 7.25p | 447862 |
| 23/05/2024 | 6.86p | 7.13p | 6.59p | 6.90p | 146095 |
| 22/05/2024 | 6.64p | 6.99p | 6.20p | 6.90p | 1088271 |
| 21/05/2024 | 6.40p | 7.02p | 6.27p | 6.51p | 406660 |
| 20/05/2024 | 6.60p | 7.28p | 6.10p | 6.20p | 820733 |
| 17/05/2024 | 6.62p | 6.64p | 6.10p | 6.64p | 327029 |
| 16/05/2024 | 6.76p | 7.02p | 6.41p | 6.54p | 1021008 |
| 15/05/2024 | 6.80p | 7.28p | 6.60p | 6.98p | 187144 |
| 14/05/2024 | 7.00p | 7.18p | 6.52p | 6.83p | 1162606 |
| 13/05/2024 | 7.20p | 7.48p | 7.02p | 7.26p | 645444 |
| 10/05/2024 | 7.20p | 7.36p | 7.05p | 7.20p | 382275 |
| 09/05/2024 | 7.02p | 7.40p | 7.02p | 7.34p | 129101 |
| 08/05/2024 | 7.02p | 7.40p | 7.02p | 7.33p | 634731 |
| 07/05/2024 | 7.06p | 7.98p | 7.02p | 7.39p | 121183 |
| 03/05/2024 | 7.06p | 7.80p | 7.40p | 7.69p | 948629 |
| 02/05/2024 | 7.06p | 7.84p | 7.00p | 7.60p | 1722583 |
| 01/05/2024 | 8.48p | 7.64p | 7.23p | 7.55p | 281337 |
| 30/04/2024 | 8.48p | 9.00p | 7.52p | 7.75p | 2322291 |
| 29/04/2024 | 7.46p | 8.40p | 7.32p | 7.78p | 203515 |
| 26/04/2024 | 7.82p | 8.00p | 7.34p | 7.64p | 761440 |
| 25/04/2024 | 7.82p | 7.82p | 7.14p | 7.51p | 305208 |
| 24/04/2024 | 7.60p | 7.95p | 6.76p | 7.65p | 425212 |
| 23/04/2024 | 7.80p | 7.80p | 7.36p | 7.50p | 236260 |
| 22/04/2024 | 7.42p | 7.62p | 7.06p | 7.62p | 350998 |
| 19/04/2024 | 7.10p | 7.84p | 6.52p | 7.84p | 672078 |
| 18/04/2024 | 7.50p | 7.50p | 7.12p | 7.12p | 121570 |
| 17/04/2024 | 7.68p | 7.85p | 7.56p | 7.56p | 156666 |
| 16/04/2024 | 7.68p | 8.00p | 7.25p | 7.45p | 13501 |
| 15/04/2024 | 7.68p | 8.06p | 7.20p | 8.06p | 257006 |
| 12/04/2024 | 7.12p | 7.98p | 6.52p | 7.50p | 1136087 |
| 11/04/2024 | 7.20p | 7.48p | 7.00p | 7.24p | 196495 |
| 10/04/2024 | 7.20p | 7.43p | 7.02p | 7.24p | 347824 |
| 09/04/2024 | 6.98p | 7.36p | 6.21p | 6.91p | 1402355 |
| 08/04/2024 | 6.98p | 7.38p | 6.00p | 6.74p | 1233975 |
| 05/04/2024 | 6.44p | 7.08p | 6.44p | 6.77p | 137800 |
| 04/04/2024 | 6.50p | 7.40p | 6.31p | 6.60p | 163810 |
| 03/04/2024 | 6.60p | 6.90p | 6.50p | 6.74p | 202878 |
| 02/04/2024 | 6.94p | 7.80p | 6.50p | 6.74p | 419682 |
| 28/03/2024 | 6.82p | 8.50p | 6.80p | 7.10p | 1043058 |
| 27/03/2024 | 7.00p | 7.23p | 6.66p | 7.23p | 234290 |
| 26/03/2024 | 7.18p | 8.00p | 6.96p | 6.96p | 938726 |
| 25/03/2024 | 7.42p | 8.28p | 7.02p | 7.58p | 489313 |
| 22/03/2024 | 7.42p | 7.99p | 7.41p | 7.54p | 634599 |
| 21/03/2024 | 7.10p | 7.64p | 7.10p | 7.59p | 73973 |
| 20/03/2024 | 7.60p | 7.69p | 7.60p | 7.44p | 769287 |
| 19/03/2024 | 7.60p | 7.89p | 7.44p | 7.69p | 542452 |
| 18/03/2024 | 7.88p | 7.94p | 7.60p | 7.79p | 71073 |
| 15/03/2024 | 7.88p | 9.00p | 7.56p | 7.69p | 241435 |
| 14/03/2024 | 7.76p | 8.25p | 7.56p | 8.25p | 44421 |
| 13/03/2024 | 7.76p | 7.90p | 7.42p | 7.73p | 280881 |
*Close Price adjusted for both dividends and splits