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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/12/2020 | 6.90p | 6.90p | 6.18p | 6.57p | 131479 |
| 07/12/2020 | 6.54p | 6.70p | 6.30p | 6.50p | 960819 |
| 04/12/2020 | 6.52p | 6.88p | 6.50p | 6.65p | 526357 |
| 03/12/2020 | 6.60p | 6.88p | 6.02p | 6.80p | 1366529 |
| 02/12/2020 | 6.20p | 6.50p | 5.60p | 6.29p | 1657940 |
| 01/12/2020 | 5.36p | 6.08p | 5.08p | 5.90p | 48850 |
| 30/11/2020 | 5.50p | 5.83p | 5.30p | 5.43p | 757867 |
| 27/11/2020 | 5.64p | 6.25p | 5.30p | 5.89p | 680908 |
| 26/11/2020 | 5.48p | 5.78p | 5.31p | 5.36p | 257994 |
| 25/11/2020 | 5.82p | 6.00p | 5.35p | 5.52p | 356726 |
| 24/11/2020 | 5.62p | 6.00p | 5.28p | 5.30p | 275895 |
| 23/11/2020 | 6.18p | 6.22p | 6.00p | 6.00p | 105044 |
| 20/11/2020 | 5.76p | 6.20p | 5.55p | 6.00p | 925729 |
| 19/11/2020 | 5.52p | 5.76p | 5.52p | 5.64p | 558961 |
| 18/11/2020 | 5.76p | 5.76p | 5.53p | 5.63p | 845449 |
| 17/11/2020 | 5.74p | 5.76p | 5.52p | 5.63p | 829210 |
| 16/11/2020 | 5.76p | 5.76p | 5.34p | 5.76p | 1357592 |
| 13/11/2020 | 5.76p | 5.76p | 5.34p | 5.76p | 232882 |
| 12/11/2020 | 5.76p | 5.76p | 5.34p | 5.76p | 521797 |
| 10/11/2020 | 5.50p | 5.76p | 5.12p | 5.30p | 589350 |
| 09/11/2020 | 5.48p | 5.76p | 5.04p | 5.76p | 658230 |
| 06/11/2020 | 5.50p | 5.50p | 5.12p | 5.50p | 348531 |
| 05/11/2020 | 5.20p | 5.60p | 5.17p | 5.24p | 24214 |
| 04/11/2020 | 5.04p | 5.74p | 5.04p | 5.38p | 280663 |
| 03/11/2020 | 4.99p | 5.50p | 4.67p | 5.38p | 1008105 |
| 02/11/2020 | 5.10p | 5.22p | 4.66p | 4.77p | 35584 |
| 30/10/2020 | 5.10p | 5.29p | 4.67p | 4.78p | 245523 |
| 29/10/2020 | 5.10p | 5.42p | 4.90p | 4.94p | 229981 |
| 28/10/2020 | 5.16p | 5.17p | 5.05p | 5.17p | 230000 |
| 27/10/2020 | 5.00p | 5.43p | 4.66p | 5.15p | 405278 |
| 26/10/2020 | 5.02p | 5.65p | 4.85p | 5.30p | 528092 |
| 23/10/2020 | 5.02p | 5.35p | 4.57p | 5.13p | 429403 |
| 22/10/2020 | 6.00p | 6.00p | 5.08p | 5.42p | 254154 |
| 21/10/2020 | 5.72p | 5.95p | 5.52p | 5.63p | 23449 |
| 20/10/2020 | 5.72p | 5.95p | 5.52p | 5.92p | 220422 |
| 19/10/2020 | 6.00p | 6.00p | 5.63p | 5.63p | 279052 |
| 16/10/2020 | 6.02p | 6.39p | 5.72p | 5.93p | 290123 |
| 15/10/2020 | 6.02p | 6.21p | 5.75p | 5.82p | 363514 |
| 14/10/2020 | 6.54p | 6.70p | 6.02p | 6.13p | 214384 |
| 13/10/2020 | 6.54p | 6.98p | 5.62p | 6.24p | 1292684 |
| 12/10/2020 | 6.00p | 6.87p | 5.63p | 6.22p | 920153 |
| 09/10/2020 | 5.50p | 5.98p | 5.18p | 5.18p | 853238 |
| 08/10/2020 | 5.20p | 5.91p | 5.10p | 5.10p | 604232 |
| 07/10/2020 | 5.50p | 5.88p | 5.08p | 5.09p | 512357 |
| 06/10/2020 | 4.80p | 5.55p | 5.07p | 5.26p | 177422 |
| 05/10/2020 | 4.80p | 5.68p | 4.80p | 5.21p | 982523 |
| 02/10/2020 | 5.12p | 5.33p | 4.85p | 5.18p | 578181 |
| 01/10/2020 | 4.80p | 5.66p | 4.80p | 5.50p | 218747 |
| 30/09/2020 | 5.50p | 5.60p | 4.77p | 4.98p | 1122618 |
| 29/09/2020 | 5.12p | 5.89p | 5.02p | 5.89p | 361220 |
| 28/09/2020 | 5.98p | 5.91p | 5.35p | 5.59p | 200820 |
| 25/09/2020 | 5.98p | 6.35p | 5.23p | 6.04p | 298251 |
| 24/09/2020 | 5.42p | 5.59p | 5.30p | 5.59p | 200915 |
| 23/09/2020 | 5.42p | 5.82p | 5.40p | 5.54p | 189151 |
| 22/09/2020 | 5.88p | 5.88p | 5.26p | 5.45p | 68499 |
| 21/09/2020 | 5.12p | 5.48p | 5.12p | 5.35p | 449876 |
| 18/09/2020 | 6.00p | 5.87p | 5.59p | 5.59p | 4477 |
| 17/09/2020 | 6.00p | 5.90p | 5.25p | 5.64p | 317496 |
| 16/09/2020 | 6.00p | 6.06p | 5.61p | 5.87p | 179161 |
| 15/09/2020 | 6.00p | 5.91p | 5.42p | 5.69p | 277536 |
| 14/09/2020 | 6.00p | 6.30p | 5.28p | 5.54p | 570537 |
| 11/09/2020 | 5.14p | 6.50p | 5.14p | 6.00p | 631196 |
| 10/09/2020 | 5.22p | 5.70p | 5.22p | 5.70p | 234127 |
| 09/09/2020 | 5.52p | 6.04p | 5.26p | 5.79p | 666492 |
| 08/09/2020 | 6.02p | 6.43p | 5.61p | 5.74p | 475754 |
| 07/09/2020 | 5.70p | 6.22p | 5.55p | 5.70p | 480974 |
| 04/09/2020 | 6.00p | 6.06p | 5.96p | 5.99p | 213200 |
| 03/09/2020 | 5.98p | 6.15p | 5.89p | 6.15p | 448999 |
| 02/09/2020 | 5.30p | 6.32p | 5.30p | 6.15p | 702993 |
| 01/09/2020 | 5.52p | 6.06p | 5.43p | 5.60p | 734729 |
| 31/08/2020 | 6.18p | 6.20p | 5.66p | 6.00p | 509095 |
| 28/08/2020 | 6.18p | 6.20p | 5.66p | 6.00p | 509095 |
| 27/08/2020 | 6.02p | 6.24p | 5.55p | 5.77p | 203093 |
| 26/08/2020 | 6.02p | 6.36p | 5.55p | 5.77p | 190482 |
| 25/08/2020 | 6.02p | 6.50p | 6.00p | 6.10p | 290683 |
| 24/08/2020 | 6.88p | 6.88p | 6.02p | 6.25p | 88553 |
| 21/08/2020 | 7.20p | 6.65p | 6.14p | 6.26p | 174665 |
| 20/08/2020 | 7.20p | 7.20p | 6.07p | 6.58p | 851482 |
| 19/08/2020 | 7.36p | 7.46p | 6.52p | 6.81p | 1034030 |
| 18/08/2020 | 5.98p | 7.62p | 5.50p | 7.00p | 3160507 |
| 17/08/2020 | 5.98p | 6.10p | 5.75p | 5.77p | 227893 |
| 14/08/2020 | 5.98p | 6.22p | 5.50p | 5.94p | 655026 |
| 13/08/2020 | 5.52p | 6.32p | 5.50p | 5.99p | 514316 |
| 12/08/2020 | 6.02p | 6.15p | 5.76p | 5.76p | 367537 |
| 11/08/2020 | 5.96p | 6.48p | 5.50p | 5.98p | 1097157 |
| 10/08/2020 | 5.52p | 5.90p | 5.34p | 5.43p | 502063 |
| 07/08/2020 | 5.54p | 5.97p | 5.50p | 5.67p | 537772 |
| 06/08/2020 | 5.72p | 6.10p | 5.66p | 5.67p | 892850 |
| 05/08/2020 | 6.00p | 6.35p | 5.66p | 6.13p | 919699 |
| 04/08/2020 | 6.02p | 6.54p | 6.02p | 6.03p | 336995 |
| 03/08/2020 | 6.40p | 6.64p | 6.05p | 6.27p | 414219 |
| 31/07/2020 | 6.22p | 6.45p | 6.20p | 6.29p | 161582 |
| 30/07/2020 | 6.22p | 6.75p | 6.06p | 6.06p | 386353 |
| 29/07/2020 | 6.22p | 6.45p | 6.18p | 6.40p | 138991 |
| 28/07/2020 | 6.18p | 6.82p | 6.02p | 6.82p | 151989 |
| 27/07/2020 | 6.54p | 6.82p | 6.25p | 6.25p | 643171 |
| 24/07/2020 | 6.88p | 7.50p | 6.17p | 6.68p | 1155012 |
| 23/07/2020 | 6.52p | 7.14p | 6.44p | 6.67p | 594547 |
| 22/07/2020 | 7.02p | 7.15p | 6.50p | 6.96p | 657442 |
| 21/07/2020 | 7.02p | 7.49p | 6.60p | 7.49p | 507276 |
| 20/07/2020 | 7.02p | 7.68p | 7.02p | 7.50p | 528078 |
| 17/07/2020 | 8.00p | 8.45p | 7.10p | 7.40p | 520935 |
| 16/07/2020 | 6.98p | 8.88p | 6.62p | 7.74p | 1945171 |
| 15/07/2020 | 6.60p | 6.98p | 6.15p | 6.50p | 556698 |
| 14/07/2020 | 7.00p | 7.33p | 6.39p | 6.52p | 1168238 |
| 13/07/2020 | 6.00p | 7.41p | 5.74p | 6.38p | 3381950 |
| 10/07/2020 | 6.50p | 6.50p | 5.50p | 5.92p | 440438 |
| 09/07/2020 | 5.52p | 5.78p | 5.32p | 5.45p | 595216 |
| 08/07/2020 | 5.58p | 6.15p | 5.58p | 5.82p | 472489 |
| 07/07/2020 | 5.58p | 6.40p | 5.74p | 5.74p | 322734 |
| 06/07/2020 | 5.58p | 6.40p | 5.34p | 6.40p | 531608 |
| 03/07/2020 | 5.68p | 5.68p | 5.21p | 5.38p | 723279 |
| 02/07/2020 | 5.62p | 5.94p | 5.18p | 5.18p | 1429861 |
| 29/06/2020 | 5.82p | 7.50p | 6.17p | 7.23p | 633886 |
| 26/06/2020 | 5.82p | 6.84p | 5.24p | 6.49p | 2136187 |
| 25/06/2020 | 6.20p | 6.84p | 6.11p | 6.26p | 260308 |
| 24/06/2020 | 6.20p | 6.79p | 6.24p | 6.27p | 167278 |
| 23/06/2020 | 6.20p | 6.93p | 6.13p | 6.27p | 1060011 |
*Close Price adjusted for both dividends and splits