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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2017 | 3.95p | 4.30p | 3.98p | 3.98p | 54338 |
| 02/10/2017 | 3.95p | 4.30p | 3.95p | 4.30p | 25000 |
| 29/09/2017 | 3.95p | 3.95p | 3.90p | 3.90p | 275000 |
| 28/09/2017 | 4.30p | 4.30p | 3.90p | 3.93p | 530000 |
| 27/09/2017 | 4.00p | 4.05p | 4.00p | 4.05p | 429356 |
| 26/09/2017 | 3.96p | 3.96p | 3.83p | 3.83p | 500000 |
| 25/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/09/2017 | 4.00p | 4.10p | 4.00p | 4.00p | 150000 |
| 21/09/2017 | 4.31p | 4.31p | 4.10p | 4.10p | 350000 |
| 20/09/2017 | 4.55p | 4.45p | 4.45p | 4.45p | 140025 |
| 19/09/2017 | 4.55p | 4.45p | 4.45p | 4.45p | 27400 |
| 18/09/2017 | 4.55p | 4.45p | 4.43p | 4.45p | 25000 |
| 15/09/2017 | 4.55p | 4.55p | 4.43p | 4.43p | 29505 |
| 14/09/2017 | 4.60p | 4.66p | 4.25p | 4.66p | 549999 |
| 13/09/2017 | 4.76p | 4.76p | 4.65p | 4.68p | 494570 |
| 12/09/2017 | 4.79p | 4.80p | 4.79p | 4.80p | 50000 |
| 11/09/2017 | 4.75p | 4.79p | 4.70p | 4.70p | 86300 |
| 08/09/2017 | 4.75p | 4.65p | 4.58p | 4.65p | 57841 |
| 07/09/2017 | 4.75p | 4.58p | 4.58p | 4.58p | 113519 |
| 06/09/2017 | 4.75p | 4.75p | 4.57p | 4.58p | 75000 |
| 05/09/2017 | 4.79p | 4.74p | 4.71p | 4.74p | 27931 |
| 04/09/2017 | 4.79p | 4.79p | 4.71p | 4.71p | 89244 |
| 01/09/2017 | 4.85p | 4.85p | 4.60p | 4.68p | 1497913 |
| 31/08/2017 | 5.00p | 5.05p | 4.88p | 5.05p | 2453895 |
| 30/08/2017 | 5.00p | 5.49p | 4.60p | 4.88p | 3981130 |
| 29/08/2017 | 5.00p | 4.98p | 4.98p | 4.98p | 0 |
| 25/08/2017 | 5.00p | 5.00p | 4.98p | 4.98p | 104567 |
| 24/08/2017 | 4.91p | 4.95p | 4.91p | 4.95p | 400000 |
| 23/08/2017 | 5.00p | 5.00p | 4.98p | 4.98p | 38775 |
| 22/08/2017 | 5.00p | 5.00p | 4.80p | 4.99p | 696055 |
| 21/08/2017 | 5.31p | 5.31p | 5.05p | 5.05p | 213316 |
| 18/08/2017 | 5.30p | 5.48p | 5.30p | 5.48p | 100000 |
| 17/08/2017 | 5.35p | 5.35p | 5.33p | 5.33p | 25000 |
| 16/08/2017 | 5.51p | 5.78p | 5.40p | 5.78p | 2000 |
| 15/08/2017 | 5.51p | 5.51p | 5.40p | 5.40p | 59125 |
| 14/08/2017 | 5.57p | 5.88p | 5.85p | 5.88p | 77534 |
| 11/08/2017 | 5.57p | 5.85p | 5.85p | 5.85p | 1516 |
| 10/08/2017 | 5.57p | 5.85p | 5.65p | 5.85p | 140414 |
| 09/08/2017 | 5.57p | 5.69p | 5.57p | 5.65p | 180640 |
| 08/08/2017 | 5.90p | 5.90p | 5.25p | 5.48p | 875000 |
| 07/08/2017 | 5.99p | 6.18p | 5.99p | 6.18p | 109000 |
| 04/08/2017 | 5.75p | 5.80p | 5.80p | 5.80p | 60000 |
| 03/08/2017 | 5.75p | 5.80p | 5.75p | 5.80p | 94731 |
| 02/08/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 53241 |
| 01/08/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 750000 |
| 31/07/2017 | 5.90p | 5.99p | 5.90p | 5.90p | 240000 |
| 28/07/2017 | 5.90p | 5.95p | 5.90p | 5.95p | 300000 |
| 27/07/2017 | 6.25p | 6.25p | 5.95p | 5.95p | 50000 |
| 26/07/2017 | 6.60p | 6.60p | 6.38p | 6.38p | 23145 |
| 25/07/2017 | 6.00p | 6.88p | 6.00p | 6.88p | 226855 |
| 24/07/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 37380 |
| 21/07/2017 | 6.50p | 6.25p | 6.25p | 6.25p | 169033 |
| 20/07/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 50000 |
| 19/07/2017 | 7.50p | 7.00p | 6.75p | 6.75p | 113947 |
| 18/07/2017 | 7.50p | 8.00p | 7.00p | 7.00p | 791452 |
| 17/07/2017 | 5.79p | 7.00p | 5.79p | 6.88p | 335006 |
| 14/07/2017 | 5.58p | 5.65p | 5.65p | 5.65p | 42903 |
| 13/07/2017 | 5.58p | 5.65p | 5.65p | 5.65p | 0 |
| 12/07/2017 | 5.58p | 5.65p | 5.63p | 5.65p | 118272 |
| 11/07/2017 | 5.58p | 5.75p | 5.58p | 5.63p | 504451 |
| 10/07/2017 | 5.75p | 5.63p | 5.50p | 5.50p | 153498 |
| 07/07/2017 | 5.75p | 5.65p | 5.63p | 5.63p | 44455 |
| 06/07/2017 | 5.75p | 5.79p | 5.25p | 5.65p | 608574 |
| 05/07/2017 | 6.25p | 6.00p | 5.97p | 6.00p | 1234 |
| 04/07/2017 | 6.25p | 6.38p | 5.97p | 5.97p | 282100 |
| 03/07/2017 | 6.25p | 6.38p | 6.25p | 6.38p | 332450 |
| 30/06/2017 | 6.25p | 6.40p | 6.25p | 6.25p | 264200 |
| 29/06/2017 | 6.75p | 7.00p | 6.25p | 6.63p | 399994 |
| 28/06/2017 | 6.49p | 7.50p | 6.49p | 7.15p | 1129121 |
| 27/06/2017 | 6.25p | 7.25p | 6.25p | 6.48p | 80000 |
| 26/06/2017 | 6.25p | 6.25p | 6.02p | 6.02p | 6890 |
| 23/06/2017 | 6.01p | 6.00p | 5.90p | 5.90p | 267009 |
| 22/06/2017 | 6.01p | 6.01p | 6.00p | 6.00p | 144121 |
| 21/06/2017 | 6.50p | 7.00p | 6.05p | 6.18p | 1161244 |
| 20/06/2017 | 6.25p | 6.25p | 5.80p | 5.90p | 390000 |
| 19/06/2017 | 7.01p | 7.01p | 6.24p | 6.50p | 1470404 |
| 16/06/2017 | 6.50p | 12.50p | 5.75p | 7.50p | 9405875 |
| 15/06/2017 | 6.50p | 7.89p | 5.85p | 6.18p | 917245 |
| 14/06/2017 | 6.01p | 7.75p | 5.90p | 6.13p | 2842832 |
| 13/06/2017 | 5.50p | 5.70p | 5.50p | 5.70p | 19006 |
| 12/06/2017 | 6.00p | 6.00p | 5.50p | 5.73p | 34941 |
| 09/06/2017 | 5.49p | 5.73p | 5.49p | 5.73p | 4696 |
| 08/06/2017 | 6.09p | 5.73p | 5.68p | 5.73p | 0 |
| 07/06/2017 | 6.09p | 5.68p | 5.68p | 5.68p | 0 |
| 06/06/2017 | 6.09p | 6.09p | 5.68p | 5.68p | 74933 |
| 05/06/2017 | 5.88p | 5.88p | 5.80p | 5.88p | 0 |
| 02/06/2017 | 5.88p | 5.88p | 5.80p | 5.80p | 4999 |
| 01/06/2017 | 5.90p | 5.90p | 5.55p | 5.63p | 109250 |
| 31/05/2017 | 7.00p | 7.00p | 5.57p | 6.00p | 118404 |
| 30/05/2017 | 6.50p | 6.50p | 5.75p | 5.75p | 41651 |
| 26/05/2017 | 6.99p | 6.99p | 5.90p | 6.13p | 205306 |
| 25/05/2017 | 5.90p | 6.13p | 6.13p | 6.13p | 0 |
| 24/05/2017 | 5.90p | 6.13p | 5.90p | 6.13p | 5151 |
| 23/05/2017 | 5.95p | 6.13p | 5.88p | 6.13p | 0 |
| 22/05/2017 | 5.95p | 6.28p | 5.88p | 5.88p | 0 |
| 19/05/2017 | 5.95p | 6.28p | 6.13p | 6.28p | 0 |
| 18/05/2017 | 5.95p | 6.13p | 5.95p | 6.13p | 50000 |
| 17/05/2017 | 5.90p | 6.38p | 6.13p | 6.13p | 0 |
| 16/05/2017 | 5.90p | 6.38p | 6.13p | 6.38p | 0 |
| 15/05/2017 | 5.90p | 6.13p | 5.90p | 6.13p | 23569 |
| 12/05/2017 | 5.90p | 6.13p | 5.90p | 6.13p | 6807 |
| 11/05/2017 | 5.97p | 6.13p | 6.13p | 6.13p | 0 |
| 10/05/2017 | 5.97p | 6.45p | 6.13p | 6.13p | 0 |
| 09/05/2017 | 5.97p | 6.45p | 5.93p | 6.45p | 26333 |
| 08/05/2017 | 6.70p | 6.90p | 5.90p | 6.13p | 211821 |
| 05/05/2017 | 5.79p | 6.33p | 5.79p | 6.33p | 50000 |
| 04/05/2017 | 5.78p | 6.59p | 5.78p | 6.43p | 74410 |
| 03/05/2017 | 6.70p | 6.70p | 6.11p | 6.50p | 83753 |
| 02/05/2017 | 6.70p | 6.28p | 6.13p | 6.13p | 0 |
| 28/04/2017 | 6.70p | 6.63p | 6.28p | 6.28p | 0 |
| 27/04/2017 | 6.70p | 6.70p | 6.44p | 6.63p | 82765 |
| 26/04/2017 | 6.01p | 6.75p | 6.01p | 6.51p | 757287 |
| 25/04/2017 | 6.49p | 6.99p | 5.73p | 6.80p | 562892 |
| 24/04/2017 | 5.75p | 6.06p | 5.45p | 6.06p | 141179 |
| 21/04/2017 | 5.74p | 5.81p | 5.41p | 5.51p | 333654 |
| 20/04/2017 | 5.99p | 5.99p | 5.51p | 5.76p | 21165 |
| 19/04/2017 | 5.52p | 6.18p | 5.52p | 5.76p | 18729 |
| 18/04/2017 | 6.02p | 6.02p | 5.75p | 5.75p | 256143 |
| 13/04/2017 | 7.00p | 7.00p | 6.63p | 6.63p | 50000 |
| 12/04/2017 | 6.33p | 6.63p | 6.25p | 6.63p | 87113 |
| 11/04/2017 | 6.28p | 6.63p | 6.28p | 6.63p | 5187 |
| 10/04/2017 | 6.28p | 6.63p | 6.63p | 6.63p | 0 |
| 07/04/2017 | 6.28p | 6.63p | 6.63p | 6.63p | 0 |
| 06/04/2017 | 6.28p | 6.63p | 6.28p | 6.63p | 59658 |
| 05/04/2017 | 6.32p | 6.90p | 6.28p | 6.63p | 145352 |
| 04/04/2017 | 6.90p | 7.00p | 6.33p | 6.63p | 124082 |
| 03/04/2017 | 6.50p | 6.90p | 6.40p | 6.75p | 682229 |
| 31/03/2017 | 7.08p | 7.08p | 7.00p | 7.00p | 10000 |
| 30/03/2017 | 7.08p | 7.01p | 7.01p | 7.01p | 0 |
| 29/03/2017 | 7.08p | 7.08p | 7.01p | 7.01p | 28248 |
| 28/03/2017 | 6.75p | 7.10p | 6.71p | 7.10p | 74275 |
| 27/03/2017 | 6.76p | 7.01p | 6.70p | 7.01p | 83750 |
| 24/03/2017 | 6.70p | 7.13p | 6.70p | 7.01p | 133813 |
| 23/03/2017 | 7.13p | 7.13p | 7.01p | 7.01p | 345 |
| 22/03/2017 | 7.00p | 7.01p | 7.01p | 7.01p | 0 |
| 21/03/2017 | 7.00p | 7.37p | 7.00p | 7.01p | 219093 |
| 20/03/2017 | 6.70p | 7.01p | 6.70p | 7.01p | 3215 |
| 17/03/2017 | 6.70p | 7.03p | 6.70p | 7.03p | 2137 |
| 16/03/2017 | 6.99p | 7.24p | 6.35p | 7.00p | 1073081 |
| 15/03/2017 | 6.50p | 6.50p | 6.30p | 6.50p | 500883 |
| 14/03/2017 | 6.27p | 6.60p | 6.27p | 6.35p | 374167 |
| 13/03/2017 | 6.60p | 6.60p | 5.91p | 6.50p | 57350 |
| 10/03/2017 | 6.65p | 6.65p | 5.87p | 6.28p | 25288 |
| 09/03/2017 | 7.05p | 7.05p | 5.50p | 6.00p | 953524 |
| 08/03/2017 | 7.51p | 7.60p | 7.04p | 7.53p | 662809 |
| 07/03/2017 | 7.51p | 8.00p | 7.51p | 8.00p | 116319 |
| 06/03/2017 | 7.71p | 8.00p | 8.00p | 8.00p | 0 |
| 03/03/2017 | 7.71p | 8.00p | 8.00p | 8.00p | 0 |
| 02/03/2017 | 7.71p | 8.20p | 7.70p | 8.00p | 108452 |
| 01/03/2017 | 8.25p | 8.25p | 7.71p | 8.00p | 76000 |
| 28/02/2017 | 7.65p | 8.00p | 8.00p | 8.00p | 0 |
| 27/02/2017 | 7.65p | 8.20p | 7.65p | 8.00p | 139801 |
| 24/02/2017 | 8.10p | 8.10p | 8.00p | 8.00p | 24555 |
| 23/02/2017 | 7.76p | 8.10p | 7.56p | 8.00p | 264125 |
| 22/02/2017 | 7.81p | 8.00p | 7.81p | 8.00p | 102633 |
| 21/02/2017 | 8.25p | 8.25p | 7.58p | 8.00p | 162648 |
| 20/02/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 54600 |
| 17/02/2017 | 8.26p | 9.12p | 8.26p | 8.88p | 130683 |
| 16/02/2017 | 8.83p | 9.27p | 8.26p | 8.88p | 133188 |
| 15/02/2017 | 8.83p | 9.05p | 8.67p | 9.05p | 78408 |
| 14/02/2017 | 9.49p | 9.49p | 8.80p | 9.05p | 483499 |
| 13/02/2017 | 8.25p | 9.18p | 7.70p | 8.85p | 1449198 |
| 10/02/2017 | 7.76p | 7.76p | 7.53p | 7.53p | 14697 |
| 09/02/2017 | 7.76p | 7.80p | 7.29p | 7.53p | 190655 |
| 08/02/2017 | 7.52p | 7.53p | 7.52p | 7.53p | 5799 |
| 07/02/2017 | 7.99p | 7.99p | 7.40p | 7.53p | 53654 |
| 06/02/2017 | 7.10p | 7.53p | 7.29p | 7.29p | 0 |
| 03/02/2017 | 7.10p | 7.53p | 7.10p | 7.53p | 56777 |
| 02/02/2017 | 7.05p | 7.57p | 7.05p | 7.40p | 190967 |
| 01/02/2017 | 7.86p | 7.86p | 7.37p | 7.75p | 117083 |
| 31/01/2017 | 7.32p | 7.82p | 7.10p | 7.66p | 336630 |
| 30/01/2017 | 8.62p | 9.58p | 7.56p | 7.88p | 629404 |
| 27/01/2017 | 8.80p | 9.31p | 8.78p | 9.31p | 50836 |
| 26/01/2017 | 9.00p | 9.84p | 8.70p | 9.43p | 200427 |
| 25/01/2017 | 9.26p | 9.93p | 8.81p | 9.60p | 324738 |
| 24/01/2017 | 9.00p | 9.85p | 8.90p | 9.75p | 528267 |
| 23/01/2017 | 8.50p | 8.85p | 8.50p | 8.50p | 204437 |
| 20/01/2017 | 8.58p | 9.67p | 8.58p | 9.50p | 22563 |
| 19/01/2017 | 9.00p | 9.50p | 9.00p | 9.50p | 25000 |
| 18/01/2017 | 9.51p | 9.99p | 9.00p | 9.20p | 326991 |
| 17/01/2017 | 10.25p | 11.22p | 9.30p | 9.88p | 789210 |
| 16/01/2017 | 10.50p | 11.50p | 10.44p | 11.00p | 504800 |
| 13/01/2017 | 9.06p | 11.50p | 8.94p | 11.50p | 810619 |
| 12/01/2017 | 9.14p | 9.14p | 9.07p | 9.07p | 10822 |
| 11/01/2017 | 9.31p | 9.34p | 8.85p | 9.28p | 165847 |
| 10/01/2017 | 9.26p | 9.40p | 8.80p | 9.40p | 868241 |
| 09/01/2017 | 12.00p | 12.00p | 8.77p | 9.88p | 3716813 |
| 06/01/2017 | 10.00p | 12.13p | 9.75p | 11.63p | 3835823 |
| 05/01/2017 | 7.24p | 10.00p | 7.20p | 9.50p | 3785206 |
| 04/01/2017 | 6.50p | 7.22p | 6.50p | 7.00p | 165218 |
| 03/01/2017 | 7.05p | 7.15p | 6.54p | 6.94p | 483837 |
| 30/12/2016 | 6.78p | 6.86p | 6.02p | 6.73p | 106481 |
| 29/12/2016 | 6.00p | 6.63p | 6.00p | 6.63p | 9737 |
| 28/12/2016 | 6.78p | 6.80p | 6.00p | 6.63p | 78225 |
| 23/12/2016 | 6.09p | 6.63p | 6.63p | 6.63p | 0 |
| 22/12/2016 | 6.09p | 6.63p | 6.00p | 6.63p | 40983 |
| 21/12/2016 | 6.20p | 6.50p | 6.20p | 6.50p | 98700 |
| 20/12/2016 | 6.01p | 6.73p | 6.01p | 6.73p | 2854 |
| 19/12/2016 | 6.21p | 6.83p | 6.21p | 6.60p | 133181 |
| 16/12/2016 | 6.21p | 6.73p | 6.21p | 6.73p | 12000 |
*Close Price adjusted for both dividends and splits