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 |
|---|---|---|---|---|---|
| 01/02/2024 | 7.50p | 7.98p | 7.46p | 7.66p | 146723 |
| 31/01/2024 | 7.52p | 7.98p | 7.38p | 7.69p | 309472 |
| 30/01/2024 | 8.10p | 8.79p | 7.50p | 8.06p | 659276 |
| 29/01/2024 | 8.50p | 8.70p | 8.10p | 8.31p | 238135 |
| 26/01/2024 | 8.20p | 8.45p | 8.10p | 8.39p | 439270 |
| 25/01/2024 | 8.32p | 8.98p | 8.16p | 8.30p | 257178 |
| 24/01/2024 | 9.00p | 8.66p | 8.08p | 8.66p | 12109 |
| 23/01/2024 | 9.00p | 9.00p | 8.08p | 8.61p | 165784 |
| 22/01/2024 | 8.30p | 10.00p | 8.08p | 8.30p | 1188487 |
| 19/01/2024 | 9.00p | 9.00p | 8.32p | 8.34p | 185978 |
| 18/01/2024 | 8.52p | 9.46p | 8.43p | 8.97p | 833999 |
| 17/01/2024 | 8.52p | 8.98p | 8.30p | 8.60p | 525904 |
| 16/01/2024 | 9.02p | 9.03p | 8.11p | 8.54p | 355654 |
| 15/01/2024 | 8.64p | 8.88p | 8.52p | 8.79p | 305163 |
| 12/01/2024 | 8.80p | 9.20p | 8.70p | 8.86p | 148357 |
| 11/01/2024 | 9.00p | 9.16p | 8.43p | 8.80p | 413669 |
| 10/01/2024 | 9.00p | 9.20p | 8.43p | 8.91p | 1101009 |
| 09/01/2024 | 10.00p | 10.00p | 9.13p | 9.16p | 838434 |
| 08/01/2024 | 9.20p | 9.98p | 8.32p | 9.50p | 701124 |
| 05/01/2024 | 9.00p | 9.98p | 8.55p | 9.24p | 2611102 |
| 04/01/2024 | 9.22p | 10.00p | 7.75p | 8.63p | 15492504 |
| 03/01/2024 | 9.50p | 9.76p | 8.90p | 9.00p | 2003411 |
| 02/01/2024 | 10.40p | 10.95p | 9.52p | 10.00p | 953715 |
| 29/12/2023 | 10.05p | 11.25p | 10.00p | 10.00p | 1310414 |
| 28/12/2023 | 9.28p | 11.85p | 8.78p | 10.25p | 4850005 |
| 27/12/2023 | 8.02p | 8.75p | 8.00p | 8.74p | 696805 |
| 22/12/2023 | 7.94p | 8.15p | 7.54p | 7.91p | 311961 |
| 21/12/2023 | 7.94p | 8.19p | 7.52p | 8.10p | 856884 |
| 20/12/2023 | 7.94p | 8.23p | 7.52p | 7.91p | 273422 |
| 19/12/2023 | 8.20p | 8.48p | 7.52p | 7.75p | 167519 |
| 18/12/2023 | 8.20p | 8.40p | 7.69p | 7.77p | 693006 |
| 15/12/2023 | 8.48p | 8.48p | 7.89p | 8.27p | 1140798 |
| 14/12/2023 | 8.02p | 8.60p | 7.52p | 7.75p | 803515 |
| 13/12/2023 | 7.52p | 8.50p | 7.35p | 7.55p | 474906 |
| 12/12/2023 | 8.70p | 8.86p | 7.55p | 8.02p | 575113 |
| 11/12/2023 | 7.98p | 8.53p | 7.42p | 8.24p | 1273914 |
| 08/12/2023 | 7.02p | 7.66p | 7.23p | 7.50p | 156386 |
| 07/12/2023 | 7.02p | 7.93p | 7.02p | 7.54p | 263437 |
| 06/12/2023 | 7.18p | 7.65p | 7.18p | 7.35p | 374856 |
| 05/12/2023 | 7.64p | 7.64p | 7.25p | 7.36p | 571255 |
| 04/12/2023 | 7.50p | 7.35p | 7.10p | 7.35p | 140094 |
| 01/12/2023 | 7.50p | 7.70p | 7.08p | 7.33p | 143572 |
| 30/11/2023 | 7.50p | 7.68p | 6.63p | 7.36p | 660046 |
| 29/11/2023 | 6.40p | 7.00p | 6.40p | 6.81p | 338731 |
| 28/11/2023 | 6.52p | 6.93p | 6.22p | 6.76p | 172325 |
| 27/11/2023 | 6.44p | 7.00p | 6.07p | 6.66p | 2503461 |
| 24/11/2023 | 6.66p | 7.38p | 6.62p | 6.80p | 357700 |
| 23/11/2023 | 7.50p | 7.48p | 6.68p | 6.82p | 155058 |
| 22/11/2023 | 7.50p | 7.20p | 6.68p | 6.92p | 210112 |
| 21/11/2023 | 7.50p | 7.50p | 6.68p | 7.08p | 286310 |
| 20/11/2023 | 6.86p | 7.00p | 6.52p | 6.72p | 520830 |
| 17/11/2023 | 6.90p | 7.18p | 6.52p | 6.85p | 99697 |
| 16/11/2023 | 7.00p | 7.08p | 6.72p | 6.90p | 599490 |
| 15/11/2023 | 6.48p | 6.63p | 6.24p | 6.61p | 720092 |
| 14/11/2023 | 6.48p | 6.74p | 6.04p | 6.50p | 278918 |
| 13/11/2023 | 6.48p | 6.98p | 6.04p | 6.59p | 873797 |
| 10/11/2023 | 6.52p | 6.88p | 6.22p | 6.65p | 636107 |
| 09/11/2023 | 7.22p | 7.22p | 6.65p | 6.80p | 759475 |
| 08/11/2023 | 7.42p | 7.98p | 6.95p | 7.19p | 2686078 |
| 07/11/2023 | 7.98p | 8.80p | 6.50p | 7.25p | 12861020 |
| 06/11/2023 | 7.14p | 8.00p | 6.52p | 7.71p | 544064 |
| 03/11/2023 | 7.00p | 7.14p | 6.51p | 6.92p | 160847 |
| 02/11/2023 | 6.50p | 6.80p | 6.36p | 6.51p | 204355 |
| 01/11/2023 | 6.52p | 7.14p | 6.30p | 6.86p | 129584 |
| 31/10/2023 | 6.52p | 6.98p | 6.22p | 6.60p | 413634 |
| 30/10/2023 | 6.72p | 7.16p | 6.11p | 6.83p | 702654 |
| 27/10/2023 | 7.00p | 7.00p | 6.02p | 6.55p | 156085 |
| 26/10/2023 | 6.30p | 6.65p | 6.00p | 6.65p | 74016 |
| 25/10/2023 | 5.58p | 6.69p | 5.56p | 6.16p | 638632 |
| 24/10/2023 | 5.62p | 6.00p | 5.44p | 5.78p | 690494 |
| 23/10/2023 | 6.20p | 6.50p | 5.58p | 6.00p | 339837 |
| 20/10/2023 | 7.12p | 7.12p | 6.02p | 6.50p | 437478 |
| 19/10/2023 | 6.00p | 6.98p | 5.61p | 6.48p | 436274 |
| 18/10/2023 | 5.98p | 5.90p | 5.50p | 5.78p | 172446 |
| 17/10/2023 | 5.98p | 6.05p | 5.79p | 5.95p | 453213 |
| 16/10/2023 | 6.02p | 6.28p | 5.90p | 6.25p | 640650 |
| 13/10/2023 | 6.60p | 7.22p | 6.22p | 6.53p | 856620 |
| 12/10/2023 | 7.10p | 7.98p | 6.69p | 6.95p | 1406689 |
| 11/10/2023 | 8.02p | 8.48p | 7.42p | 7.74p | 1175633 |
| 10/10/2023 | 8.34p | 8.98p | 7.80p | 8.46p | 312358 |
| 09/10/2023 | 9.60p | 9.98p | 8.16p | 8.50p | 709953 |
| 06/10/2023 | 9.60p | 11.00p | 9.02p | 9.64p | 1051922 |
| 05/10/2023 | 8.50p | 10.00p | 7.56p | 9.80p | 1997573 |
| 04/10/2023 | 8.80p | 9.84p | 7.52p | 8.00p | 2469762 |
| 03/10/2023 | 9.50p | 12.00p | 8.52p | 9.15p | 6657188 |
| 02/10/2023 | 5.96p | 9.20p | 5.58p | 9.00p | 6901540 |
| 29/09/2023 | 4.90p | 5.64p | 4.50p | 5.29p | 3013903 |
| 28/09/2023 | 4.20p | 4.60p | 4.31p | 4.55p | 124141 |
| 27/09/2023 | 4.20p | 4.69p | 4.20p | 4.54p | 468488 |
| 26/09/2023 | 4.50p | 4.66p | 4.30p | 4.52p | 113501 |
| 25/09/2023 | 4.40p | 5.01p | 4.40p | 5.01p | 551328 |
| 22/09/2023 | 4.70p | 4.99p | 4.40p | 4.70p | 255938 |
| 21/09/2023 | 4.70p | 4.99p | 4.40p | 4.70p | 50443 |
| 20/09/2023 | 4.70p | 5.16p | 4.70p | 4.78p | 11352 |
| 19/09/2023 | 4.50p | 5.14p | 4.42p | 4.70p | 282149 |
| 18/09/2023 | 4.50p | 4.99p | 4.20p | 4.68p | 142880 |
| 15/09/2023 | 5.00p | 5.20p | 4.65p | 4.75p | 642070 |
| 14/09/2023 | 4.99p | 4.99p | 4.51p | 4.75p | 274215 |
| 13/09/2023 | 4.50p | 4.90p | 4.50p | 4.70p | 40184 |
| 12/09/2023 | 4.79p | 4.79p | 4.60p | 4.65p | 33341 |
| 11/09/2023 | 4.88p | 4.99p | 4.50p | 4.75p | 8048 |
| 08/09/2023 | 4.88p | 4.99p | 4.57p | 4.75p | 30598 |
| 07/09/2023 | 4.99p | 4.99p | 4.57p | 4.75p | 11453 |
| 06/09/2023 | 4.38p | 5.20p | 4.10p | 4.75p | 1942603 |
| 05/09/2023 | 5.00p | 5.00p | 4.15p | 4.30p | 214296 |
| 04/09/2023 | 4.50p | 4.50p | 4.03p | 4.25p | 81583 |
| 01/09/2023 | 4.00p | 4.36p | 4.00p | 4.08p | 269912 |
| 31/08/2023 | 4.20p | 4.20p | 3.70p | 3.80p | 931666 |
| 30/08/2023 | 4.00p | 4.29p | 4.03p | 4.10p | 346584 |
| 29/08/2023 | 4.00p | 5.00p | 4.00p | 4.26p | 399224 |
| 25/08/2023 | 4.00p | 4.50p | 4.00p | 4.25p | 1431016 |
| 24/08/2023 | 4.50p | 4.74p | 4.20p | 4.40p | 613941 |
| 23/08/2023 | 4.51p | 5.96p | 4.10p | 4.60p | 929437 |
| 22/08/2023 | 4.81p | 5.96p | 4.60p | 4.65p | 1090356 |
| 21/08/2023 | 4.99p | 5.64p | 4.81p | 5.23p | 21609 |
| 18/08/2023 | 4.99p | 5.30p | 4.79p | 5.15p | 510606 |
| 17/08/2023 | 5.00p | 5.01p | 4.75p | 4.83p | 291276 |
| 16/08/2023 | 5.70p | 5.40p | 5.06p | 5.30p | 274961 |
| 15/08/2023 | 5.70p | 6.00p | 4.70p | 5.13p | 2400857 |
| 14/08/2023 | 6.40p | 6.40p | 5.66p | 5.89p | 123418 |
| 11/08/2023 | 6.00p | 6.50p | 5.85p | 6.22p | 551434 |
| 10/08/2023 | 5.98p | 6.48p | 5.88p | 5.90p | 157765 |
| 09/08/2023 | 6.00p | 6.30p | 5.70p | 5.85p | 625507 |
| 08/08/2023 | 6.40p | 7.26p | 6.00p | 6.24p | 768280 |
| 07/08/2023 | 6.60p | 6.79p | 6.45p | 6.61p | 851638 |
| 04/08/2023 | 6.80p | 7.39p | 6.71p | 7.03p | 515847 |
| 03/08/2023 | 6.60p | 6.95p | 6.00p | 6.58p | 301827 |
| 02/08/2023 | 7.00p | 7.30p | 6.28p | 6.40p | 1033501 |
| 01/08/2023 | 7.32p | 7.82p | 7.01p | 7.25p | 566147 |
| 31/07/2023 | 7.38p | 7.80p | 7.16p | 7.55p | 393836 |
| 28/07/2023 | 7.32p | 7.91p | 7.22p | 7.56p | 682923 |
| 27/07/2023 | 7.02p | 7.48p | 6.88p | 7.18p | 586722 |
| 26/07/2023 | 6.98p | 7.48p | 6.82p | 7.02p | 149407 |
| 25/07/2023 | 7.18p | 7.28p | 6.82p | 7.15p | 506290 |
| 24/07/2023 | 7.02p | 7.46p | 7.00p | 7.01p | 146974 |
| 21/07/2023 | 7.00p | 7.20p | 6.52p | 7.06p | 339363 |
| 20/07/2023 | 7.30p | 7.83p | 7.00p | 7.10p | 1022076 |
| 19/07/2023 | 7.40p | 8.00p | 7.00p | 7.59p | 399079 |
| 18/07/2023 | 7.50p | 7.98p | 7.13p | 7.40p | 1138561 |
| 17/07/2023 | 7.90p | 8.44p | 7.64p | 8.05p | 1497615 |
| 14/07/2023 | 7.68p | 8.26p | 7.02p | 7.81p | 147785 |
| 13/07/2023 | 7.30p | 7.58p | 7.02p | 7.50p | 219414 |
| 12/07/2023 | 7.30p | 7.78p | 6.82p | 7.59p | 417836 |
| 11/07/2023 | 7.50p | 8.00p | 6.75p | 7.22p | 664973 |
| 10/07/2023 | 7.70p | 8.00p | 7.53p | 7.75p | 173730 |
| 07/07/2023 | 8.00p | 8.16p | 7.50p | 7.69p | 1171708 |
| 06/07/2023 | 8.24p | 9.28p | 8.19p | 8.49p | 441423 |
| 05/07/2023 | 7.88p | 9.34p | 7.80p | 8.44p | 1811988 |
| 04/07/2023 | 8.50p | 9.00p | 6.52p | 7.90p | 4124512 |
| 03/07/2023 | 12.00p | 12.00p | 7.79p | 8.56p | 3890111 |
| 30/06/2023 | 13.05p | 14.45p | 12.00p | 12.45p | 844843 |
| 29/06/2023 | 15.50p | 16.20p | 12.55p | 13.30p | 1730510 |
| 28/06/2023 | 16.95p | 17.90p | 14.55p | 15.30p | 1961145 |
| 27/06/2023 | 15.50p | 18.90p | 15.00p | 17.45p | 3584127 |
| 26/06/2023 | 11.55p | 15.30p | 11.55p | 15.00p | 3067098 |
| 23/06/2023 | 11.55p | 12.20p | 11.50p | 11.80p | 629688 |
| 22/06/2023 | 12.50p | 12.85p | 11.50p | 11.75p | 840597 |
| 21/06/2023 | 12.25p | 14.50p | 11.05p | 12.33p | 3890218 |
| 20/06/2023 | 8.30p | 12.00p | 8.30p | 11.38p | 3494152 |
| 19/06/2023 | 8.98p | 9.00p | 8.03p | 8.35p | 106597 |
| 16/06/2023 | 8.00p | 8.59p | 8.00p | 8.24p | 98857 |
| 15/06/2023 | 8.32p | 8.98p | 8.02p | 8.07p | 209032 |
| 14/06/2023 | 8.42p | 8.75p | 8.26p | 8.26p | 223734 |
| 13/06/2023 | 8.34p | 8.64p | 8.32p | 8.64p | 18394 |
| 12/06/2023 | 8.34p | 8.81p | 8.32p | 8.64p | 164117 |
| 09/06/2023 | 8.32p | 8.98p | 8.30p | 8.64p | 41886 |
| 08/06/2023 | 8.68p | 8.68p | 8.22p | 8.46p | 33291 |
| 07/06/2023 | 8.18p | 8.80p | 8.18p | 8.60p | 164890 |
| 06/06/2023 | 8.02p | 8.79p | 8.25p | 8.58p | 29171 |
| 05/06/2023 | 8.02p | 8.56p | 8.25p | 8.56p | 7059 |
| 02/06/2023 | 8.02p | 8.94p | 8.10p | 8.56p | 291890 |
| 01/06/2023 | 8.02p | 8.70p | 8.02p | 8.51p | 126338 |
| 31/05/2023 | 8.54p | 8.36p | 8.13p | 8.36p | 73016 |
| 30/05/2023 | 8.54p | 8.90p | 8.10p | 8.51p | 15829 |
| 26/05/2023 | 8.54p | 8.74p | 8.10p | 8.51p | 454940 |
| 25/05/2023 | 9.06p | 9.33p | 8.54p | 8.77p | 274058 |
| 24/05/2023 | 8.88p | 9.50p | 8.26p | 9.02p | 86358 |
| 23/05/2023 | 9.50p | 9.46p | 8.95p | 9.10p | 187510 |
| 22/05/2023 | 9.50p | 9.59p | 8.18p | 9.17p | 142800 |
| 19/05/2023 | 9.48p | 9.64p | 8.76p | 9.08p | 75611 |
| 18/05/2023 | 9.48p | 9.50p | 8.64p | 9.07p | 260706 |
| 17/05/2023 | 9.30p | 9.68p | 8.48p | 9.10p | 248900 |
| 16/05/2023 | 9.30p | 9.80p | 8.74p | 9.18p | 150475 |
| 15/05/2023 | 9.30p | 9.98p | 8.26p | 8.97p | 409603 |
| 12/05/2023 | 8.60p | 9.17p | 8.17p | 9.17p | 353900 |
| 11/05/2023 | 8.82p | 8.82p | 8.16p | 8.31p | 158770 |
| 10/05/2023 | 8.82p | 8.90p | 8.13p | 8.42p | 53604 |
| 09/05/2023 | 8.72p | 8.92p | 8.02p | 8.48p | 92468 |
| 05/05/2023 | 8.86p | 9.20p | 8.02p | 8.52p | 978309 |
| 04/05/2023 | 9.00p | 9.20p | 8.52p | 8.86p | 227045 |
| 03/05/2023 | 9.50p | 9.70p | 8.60p | 8.86p | 796105 |
| 02/05/2023 | 10.05p | 10.40p | 9.60p | 9.78p | 932124 |
| 28/04/2023 | 10.00p | 10.40p | 9.52p | 9.75p | 362389 |
| 27/04/2023 | 10.20p | 10.40p | 9.52p | 9.68p | 802496 |
| 26/04/2023 | 9.52p | 10.40p | 9.52p | 9.89p | 904127 |
| 25/04/2023 | 10.00p | 10.40p | 9.50p | 9.50p | 501578 |
| 24/04/2023 | 9.00p | 11.00p | 8.75p | 9.75p | 2340040 |
| 21/04/2023 | 7.68p | 11.00p | 7.68p | 8.85p | 3966733 |
| 20/04/2023 | 7.54p | 7.68p | 7.16p | 7.29p | 78267 |
| 19/04/2023 | 7.54p | 7.70p | 7.19p | 7.35p | 98510 |
*Close Price adjusted for both dividends and splits