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 |
|---|---|---|---|---|---|
| 22/09/2021 | 4.40p | 4.82p | 4.09p | 4.45p | 458856 |
| 21/09/2021 | 4.60p | 4.76p | 4.40p | 4.57p | 138479 |
| 20/09/2021 | 4.61p | 4.99p | 3.95p | 4.44p | 667351 |
| 17/09/2021 | 4.79p | 4.79p | 4.00p | 4.39p | 316605 |
| 16/09/2021 | 4.50p | 4.90p | 4.46p | 4.71p | 247160 |
| 15/09/2021 | 4.60p | 5.50p | 4.51p | 5.50p | 90672 |
| 14/09/2021 | 4.99p | 4.99p | 4.55p | 4.75p | 47052 |
| 13/09/2021 | 4.79p | 4.79p | 4.51p | 4.70p | 152856 |
| 10/09/2021 | 4.60p | 4.99p | 4.51p | 4.75p | 731 |
| 09/09/2021 | 4.60p | 4.80p | 4.52p | 4.80p | 75887 |
| 08/09/2021 | 4.87p | 4.90p | 4.60p | 4.80p | 127099 |
| 07/09/2021 | 5.00p | 4.99p | 4.51p | 4.75p | 117055 |
| 06/09/2021 | 5.00p | 5.00p | 4.52p | 4.77p | 171986 |
| 03/09/2021 | 4.60p | 4.90p | 4.75p | 4.75p | 6000 |
| 02/09/2021 | 4.60p | 4.99p | 4.63p | 4.81p | 3020 |
| 01/09/2021 | 4.60p | 4.84p | 4.60p | 4.66p | 361718 |
| 31/08/2021 | 4.85p | 5.48p | 4.28p | 4.63p | 819599 |
| 27/08/2021 | 5.48p | 5.48p | 5.00p | 5.24p | 56201 |
| 26/08/2021 | 5.48p | 5.48p | 4.97p | 5.20p | 47544 |
| 25/08/2021 | 5.48p | 5.48p | 5.19p | 5.19p | 79469 |
| 24/08/2021 | 5.00p | 5.50p | 5.00p | 5.50p | 95362 |
| 23/08/2021 | 4.92p | 5.36p | 5.00p | 5.24p | 144351 |
| 20/08/2021 | 4.92p | 5.40p | 4.51p | 5.08p | 321098 |
| 19/08/2021 | 4.90p | 4.91p | 4.50p | 4.75p | 72018 |
| 18/08/2021 | 4.75p | 5.14p | 4.74p | 5.14p | 566107 |
| 17/08/2021 | 4.80p | 5.00p | 4.75p | 4.90p | 68726 |
| 16/08/2021 | 4.70p | 5.02p | 4.39p | 5.02p | 920143 |
| 13/08/2021 | 5.00p | 5.24p | 4.85p | 4.99p | 44212 |
| 12/08/2021 | 5.00p | 5.48p | 4.70p | 4.94p | 289700 |
| 11/08/2021 | 5.48p | 5.48p | 4.96p | 5.48p | 29902 |
| 10/08/2021 | 4.74p | 5.48p | 4.88p | 5.19p | 68278 |
| 09/08/2021 | 4.74p | 5.50p | 4.70p | 5.04p | 178351 |
| 06/08/2021 | 5.54p | 5.98p | 4.86p | 4.87p | 185707 |
| 05/08/2021 | 5.42p | 5.68p | 5.04p | 5.04p | 234322 |
| 04/08/2021 | 5.98p | 5.98p | 5.07p | 5.50p | 343167 |
| 03/08/2021 | 5.50p | 5.50p | 5.04p | 5.39p | 410054 |
| 02/08/2021 | 5.50p | 5.68p | 5.02p | 5.35p | 21220 |
| 30/07/2021 | 5.50p | 5.98p | 5.02p | 5.56p | 407452 |
| 29/07/2021 | 5.88p | 6.00p | 5.52p | 5.52p | 192879 |
| 28/07/2021 | 5.62p | 5.85p | 5.75p | 5.75p | 1641 |
| 27/07/2021 | 5.62p | 5.90p | 5.52p | 5.52p | 216822 |
| 26/07/2021 | 5.54p | 5.98p | 5.53p | 5.76p | 115379 |
| 23/07/2021 | 6.00p | 6.00p | 5.57p | 5.58p | 93003 |
| 22/07/2021 | 5.52p | 5.85p | 5.55p | 5.78p | 87699 |
| 21/07/2021 | 5.52p | 5.98p | 5.52p | 5.84p | 59907 |
| 20/07/2021 | 5.52p | 6.00p | 5.52p | 5.75p | 266054 |
| 19/07/2021 | 5.74p | 6.19p | 5.74p | 5.75p | 221375 |
| 16/07/2021 | 5.86p | 6.19p | 5.80p | 6.19p | 83051 |
| 15/07/2021 | 5.86p | 6.35p | 5.66p | 5.99p | 1175192 |
| 14/07/2021 | 6.00p | 6.60p | 5.71p | 6.11p | 303828 |
| 13/07/2021 | 5.82p | 6.98p | 5.80p | 6.02p | 292064 |
| 12/07/2021 | 6.54p | 6.98p | 5.64p | 5.78p | 260487 |
| 09/07/2021 | 5.52p | 6.23p | 5.52p | 5.95p | 119132 |
| 08/07/2021 | 6.00p | 6.24p | 5.97p | 5.97p | 282819 |
| 07/07/2021 | 6.02p | 7.00p | 5.68p | 5.68p | 327136 |
| 06/07/2021 | 6.02p | 6.48p | 5.62p | 5.62p | 999790 |
| 05/07/2021 | 6.36p | 6.60p | 6.02p | 6.25p | 284091 |
| 02/07/2021 | 6.52p | 7.36p | 6.02p | 6.25p | 399473 |
| 01/07/2021 | 6.52p | 6.98p | 6.46p | 6.70p | 17899 |
| 30/06/2021 | 6.52p | 6.98p | 6.32p | 6.40p | 637622 |
| 29/06/2021 | 6.54p | 7.48p | 6.40p | 7.00p | 14430 |
| 28/06/2021 | 6.54p | 7.18p | 6.02p | 6.88p | 747079 |
| 25/06/2021 | 6.52p | 6.90p | 6.52p | 6.83p | 169364 |
| 24/06/2021 | 6.80p | 6.95p | 6.52p | 6.52p | 99811 |
| 23/06/2021 | 6.68p | 8.00p | 6.61p | 7.09p | 176738 |
| 22/06/2021 | 7.02p | 7.70p | 6.50p | 6.50p | 702049 |
| 21/06/2021 | 7.00p | 7.46p | 6.84p | 7.24p | 360317 |
| 18/06/2021 | 6.84p | 7.48p | 6.52p | 6.52p | 379898 |
| 17/06/2021 | 6.82p | 7.48p | 6.80p | 6.96p | 666256 |
| 16/06/2021 | 7.00p | 7.98p | 6.74p | 7.08p | 328213 |
| 15/06/2021 | 7.10p | 7.88p | 6.52p | 7.40p | 105832 |
| 14/06/2021 | 7.00p | 7.84p | 6.52p | 7.18p | 40679 |
| 11/06/2021 | 7.00p | 7.30p | 6.79p | 7.14p | 740967 |
| 10/06/2021 | 7.00p | 8.00p | 6.82p | 7.27p | 336414 |
| 09/06/2021 | 7.60p | 7.60p | 6.52p | 6.52p | 479272 |
| 08/06/2021 | 7.04p | 7.63p | 6.62p | 7.46p | 376797 |
| 07/06/2021 | 7.58p | 7.96p | 7.00p | 7.20p | 130997 |
| 04/06/2021 | 7.14p | 7.98p | 7.13p | 7.24p | 219231 |
| 03/06/2021 | 7.40p | 7.65p | 7.00p | 7.51p | 275072 |
| 02/06/2021 | 7.02p | 7.43p | 7.00p | 7.36p | 169901 |
| 01/06/2021 | 7.04p | 7.98p | 7.00p | 7.49p | 446496 |
| 31/05/2021 | 7.60p | 7.96p | 7.08p | 7.50p | 508881 |
| 28/05/2021 | 7.60p | 7.96p | 7.08p | 7.50p | 508881 |
| 27/05/2021 | 7.20p | 7.77p | 7.06p | 7.56p | 52599 |
| 26/05/2021 | 7.02p | 7.89p | 6.52p | 7.21p | 474882 |
| 25/05/2021 | 7.96p | 7.96p | 7.00p | 7.38p | 406657 |
| 24/05/2021 | 7.96p | 7.71p | 7.20p | 7.24p | 183409 |
| 21/05/2021 | 7.96p | 7.98p | 6.80p | 6.80p | 317807 |
| 20/05/2021 | 7.02p | 7.72p | 6.52p | 7.45p | 969176 |
| 19/05/2021 | 7.50p | 7.80p | 7.20p | 7.40p | 768773 |
| 18/05/2021 | 7.36p | 7.96p | 7.20p | 7.72p | 587040 |
| 17/05/2021 | 7.30p | 7.85p | 7.20p | 7.59p | 243078 |
| 14/05/2021 | 7.30p | 7.90p | 7.30p | 7.30p | 114372 |
| 13/05/2021 | 7.88p | 7.94p | 7.24p | 7.40p | 576509 |
| 12/05/2021 | 7.88p | 7.98p | 7.20p | 7.59p | 435977 |
| 11/05/2021 | 7.40p | 7.98p | 7.27p | 7.50p | 182732 |
| 10/05/2021 | 7.26p | 7.88p | 7.12p | 7.47p | 210132 |
| 07/05/2021 | 7.48p | 7.94p | 7.00p | 7.00p | 354892 |
| 06/05/2021 | 7.02p | 8.00p | 7.00p | 7.74p | 832536 |
| 05/05/2021 | 8.50p | 9.16p | 6.02p | 7.38p | 3954473 |
| 04/05/2021 | 9.10p | 10.00p | 8.66p | 9.31p | 131975 |
| 03/05/2021 | 9.10p | 9.90p | 8.50p | 8.50p | 301278 |
| 30/04/2021 | 9.10p | 9.90p | 8.50p | 8.50p | 301278 |
| 29/04/2021 | 9.02p | 9.92p | 8.54p | 9.00p | 468042 |
| 28/04/2021 | 9.48p | 9.50p | 8.86p | 8.86p | 468500 |
| 27/04/2021 | 9.08p | 9.48p | 8.71p | 9.00p | 751677 |
| 26/04/2021 | 9.48p | 9.98p | 8.50p | 8.90p | 593601 |
| 23/04/2021 | 9.76p | 9.96p | 8.52p | 9.49p | 706237 |
| 22/04/2021 | 8.82p | 9.96p | 8.54p | 9.12p | 1166450 |
| 21/04/2021 | 8.54p | 9.98p | 8.50p | 8.70p | 1026748 |
| 20/04/2021 | 8.58p | 9.01p | 8.50p | 8.50p | 1062217 |
| 19/04/2021 | 8.94p | 9.98p | 8.52p | 8.65p | 1173489 |
| 16/04/2021 | 8.58p | 9.62p | 8.50p | 8.50p | 437034 |
| 15/04/2021 | 8.74p | 9.64p | 8.56p | 8.78p | 624042 |
| 14/04/2021 | 8.78p | 9.84p | 8.54p | 8.99p | 828643 |
| 13/04/2021 | 8.78p | 9.40p | 8.52p | 8.96p | 154765 |
| 12/04/2021 | 8.78p | 9.89p | 8.52p | 8.85p | 858690 |
| 09/04/2021 | 8.50p | 9.25p | 8.36p | 9.25p | 504339 |
| 08/04/2021 | 8.02p | 8.70p | 8.02p | 8.50p | 1321244 |
| 07/04/2021 | 8.52p | 8.90p | 8.00p | 8.35p | 505534 |
| 06/04/2021 | 8.80p | 9.98p | 8.30p | 9.25p | 618932 |
| 01/04/2021 | 8.40p | 8.78p | 8.04p | 8.35p | 286589 |
| 31/03/2021 | 9.00p | 9.96p | 8.30p | 8.50p | 270104 |
| 30/03/2021 | 8.52p | 9.24p | 8.37p | 9.24p | 201465 |
| 29/03/2021 | 8.02p | 9.72p | 8.46p | 8.85p | 489023 |
| 26/03/2021 | 8.02p | 9.98p | 8.02p | 8.84p | 231603 |
| 25/03/2021 | 8.02p | 9.98p | 8.02p | 8.21p | 354522 |
| 24/03/2021 | 8.50p | 8.87p | 8.02p | 8.36p | 166543 |
| 23/03/2021 | 8.50p | 8.89p | 8.36p | 8.61p | 507144 |
| 22/03/2021 | 9.00p | 9.37p | 8.02p | 8.61p | 173649 |
| 19/03/2021 | 9.00p | 9.48p | 8.02p | 8.75p | 2404882 |
| 18/03/2021 | 8.66p | 9.32p | 8.66p | 8.82p | 961301 |
| 17/03/2021 | 9.18p | 9.40p | 8.20p | 8.63p | 760151 |
| 16/03/2021 | 8.46p | 10.95p | 8.25p | 8.98p | 4700223 |
| 15/03/2021 | 7.86p | 8.46p | 7.62p | 8.23p | 241617 |
| 12/03/2021 | 8.00p | 8.35p | 7.64p | 8.06p | 205099 |
| 11/03/2021 | 8.26p | 8.46p | 8.02p | 8.24p | 328473 |
| 10/03/2021 | 8.02p | 8.46p | 8.00p | 8.23p | 859423 |
| 09/03/2021 | 7.60p | 8.48p | 7.56p | 8.06p | 788213 |
| 08/03/2021 | 8.00p | 8.46p | 7.39p | 8.07p | 378765 |
| 05/03/2021 | 7.98p | 8.48p | 7.04p | 8.04p | 490142 |
| 04/03/2021 | 8.20p | 8.40p | 7.62p | 7.81p | 171822 |
| 03/03/2021 | 7.90p | 8.31p | 7.60p | 7.91p | 522713 |
| 02/03/2021 | 7.56p | 8.13p | 7.54p | 8.07p | 330815 |
| 01/03/2021 | 8.00p | 8.50p | 7.58p | 8.04p | 142087 |
| 26/02/2021 | 8.00p | 8.00p | 7.52p | 7.77p | 296347 |
| 25/02/2021 | 8.00p | 8.48p | 7.52p | 7.54p | 310044 |
| 24/02/2021 | 7.62p | 8.80p | 7.52p | 7.86p | 975240 |
| 23/02/2021 | 7.52p | 8.64p | 7.50p | 8.35p | 1120920 |
| 22/02/2021 | 8.02p | 8.68p | 7.57p | 8.25p | 944040 |
| 19/02/2021 | 7.52p | 8.32p | 7.52p | 7.91p | 233499 |
| 18/02/2021 | 7.52p | 8.48p | 7.08p | 7.92p | 778869 |
| 17/02/2021 | 7.96p | 8.00p | 7.00p | 7.86p | 868260 |
| 16/02/2021 | 7.24p | 7.82p | 7.06p | 7.25p | 336599 |
| 15/02/2021 | 7.74p | 7.98p | 7.02p | 7.61p | 529811 |
| 12/02/2021 | 7.52p | 8.50p | 7.02p | 8.01p | 523719 |
| 11/02/2021 | 8.20p | 8.50p | 7.52p | 8.02p | 1050485 |
| 10/02/2021 | 8.00p | 8.82p | 7.50p | 7.80p | 1198248 |
| 09/02/2021 | 7.48p | 10.45p | 7.10p | 8.00p | 6163204 |
| 08/02/2021 | 7.40p | 7.48p | 6.82p | 7.16p | 379188 |
| 05/02/2021 | 6.98p | 7.39p | 6.52p | 7.12p | 416804 |
| 04/02/2021 | 6.98p | 7.50p | 6.64p | 6.85p | 258485 |
| 03/02/2021 | 6.98p | 7.34p | 6.12p | 7.07p | 854851 |
| 02/02/2021 | 6.20p | 6.74p | 6.06p | 6.67p | 203748 |
| 01/02/2021 | 6.40p | 7.40p | 6.16p | 6.34p | 544638 |
| 29/01/2021 | 6.46p | 7.00p | 6.04p | 6.32p | 301204 |
| 28/01/2021 | 7.00p | 7.30p | 6.56p | 6.65p | 223509 |
| 27/01/2021 | 6.50p | 7.07p | 6.20p | 6.20p | 249186 |
| 26/01/2021 | 6.58p | 6.98p | 6.12p | 6.50p | 1260865 |
| 25/01/2021 | 6.52p | 6.88p | 6.09p | 6.79p | 568341 |
| 22/01/2021 | 6.52p | 6.98p | 6.16p | 6.64p | 419616 |
| 21/01/2021 | 6.62p | 7.00p | 6.28p | 6.64p | 1004463 |
| 20/01/2021 | 6.50p | 7.40p | 6.38p | 6.38p | 80836 |
| 19/01/2021 | 7.02p | 8.50p | 6.69p | 7.11p | 497643 |
| 18/01/2021 | 8.00p | 8.00p | 7.02p | 7.26p | 312059 |
| 15/01/2021 | 7.02p | 7.76p | 7.02p | 7.76p | 163725 |
| 14/01/2021 | 7.64p | 7.90p | 7.02p | 7.21p | 385233 |
| 13/01/2021 | 7.50p | 8.07p | 7.82p | 7.82p | 0 |
| 12/01/2021 | 7.50p | 8.35p | 7.68p | 8.07p | 329553 |
| 11/01/2021 | 7.50p | 8.19p | 7.70p | 8.01p | 108140 |
| 08/01/2021 | 7.50p | 8.50p | 6.71p | 8.00p | 2040098 |
| 07/01/2021 | 7.62p | 8.23p | 7.60p | 8.01p | 182635 |
| 06/01/2021 | 7.62p | 8.36p | 7.60p | 8.01p | 336112 |
| 05/01/2021 | 8.00p | 8.48p | 7.52p | 8.04p | 53760 |
| 04/01/2021 | 8.68p | 8.68p | 8.10p | 8.50p | 446494 |
| 31/12/2020 | 8.18p | 8.94p | 7.90p | 8.94p | 259773 |
| 30/12/2020 | 8.02p | 8.72p | 8.02p | 8.21p | 90514 |
| 29/12/2020 | 8.94p | 8.94p | 8.02p | 8.15p | 562698 |
| 24/12/2020 | 8.92p | 8.94p | 8.22p | 8.94p | 74343 |
| 23/12/2020 | 8.06p | 8.60p | 8.00p | 8.24p | 487001 |
| 22/12/2020 | 8.50p | 8.94p | 7.88p | 8.94p | 368562 |
| 21/12/2020 | 7.52p | 8.26p | 7.43p | 7.90p | 473813 |
| 18/12/2020 | 8.50p | 8.60p | 7.25p | 7.80p | 577512 |
| 17/12/2020 | 8.02p | 8.94p | 7.60p | 8.94p | 1023148 |
| 16/12/2020 | 7.84p | 8.48p | 7.26p | 8.08p | 1867123 |
| 15/12/2020 | 6.90p | 7.75p | 6.60p | 7.13p | 1341636 |
| 14/12/2020 | 6.40p | 7.00p | 6.02p | 6.70p | 630452 |
| 11/12/2020 | 6.20p | 6.60p | 6.00p | 6.45p | 229277 |
| 10/12/2020 | 6.20p | 6.35p | 5.63p | 6.15p | 319329 |
| 09/12/2020 | 6.20p | 6.40p | 5.73p | 5.87p | 615282 |
*Close Price adjusted for both dividends and splits