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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
International Ferro Metals Group (IFL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/02/2015 | 4.00p | 4.18p | 3.80p | 3.90p | 564350 |
| 17/02/2015 | 4.00p | 4.15p | 3.84p | 3.88p | 139421 |
| 16/02/2015 | 3.75p | 4.18p | 3.75p | 3.95p | 775242 |
| 13/02/2015 | 3.75p | 4.00p | 3.75p | 3.88p | 967170 |
| 12/02/2015 | 4.00p | 4.22p | 3.75p | 3.83p | 491606 |
| 11/02/2015 | 4.00p | 4.50p | 3.75p | 3.88p | 883216 |
| 10/02/2015 | 4.25p | 4.41p | 3.90p | 3.90p | 643050 |
| 09/02/2015 | 4.08p | 4.26p | 4.08p | 4.25p | 217186 |
| 06/02/2015 | 4.00p | 4.09p | 3.80p | 3.90p | 332171 |
| 05/02/2015 | 3.86p | 4.25p | 3.86p | 4.08p | 231578 |
| 04/02/2015 | 4.00p | 4.15p | 3.90p | 3.95p | 602362 |
| 03/02/2015 | 3.90p | 4.07p | 3.75p | 4.04p | 1018240 |
| 02/02/2015 | 4.00p | 4.15p | 3.90p | 4.08p | 796358 |
| 30/01/2015 | 4.00p | 4.40p | 3.68p | 4.07p | 1818740 |
| 29/01/2015 | 3.10p | 4.40p | 3.10p | 4.22p | 3607357 |
| 28/01/2015 | 2.82p | 3.40p | 2.75p | 3.13p | 864276 |
| 27/01/2015 | 3.00p | 3.10p | 2.87p | 3.05p | 534511 |
| 26/01/2015 | 2.90p | 3.12p | 2.85p | 3.10p | 1466939 |
| 23/01/2015 | 2.73p | 3.00p | 2.65p | 2.89p | 1177306 |
| 22/01/2015 | 3.00p | 3.00p | 2.75p | 2.90p | 764609 |
| 21/01/2015 | 2.90p | 3.10p | 2.80p | 2.95p | 277798 |
| 20/01/2015 | 3.00p | 3.10p | 2.97p | 3.10p | 767512 |
| 19/01/2015 | 3.00p | 3.13p | 2.97p | 3.02p | 1541069 |
| 16/01/2015 | 3.00p | 3.15p | 2.88p | 3.02p | 1692980 |
| 15/01/2015 | 3.15p | 3.26p | 3.10p | 3.26p | 1052808 |
| 14/01/2015 | 3.25p | 3.50p | 3.10p | 3.10p | 2651681 |
| 13/01/2015 | 3.50p | 3.60p | 3.25p | 3.60p | 276083 |
| 12/01/2015 | 3.55p | 3.91p | 3.31p | 3.50p | 514048 |
| 09/01/2015 | 3.55p | 4.00p | 3.55p | 3.72p | 456801 |
| 08/01/2015 | 4.00p | 4.05p | 3.75p | 3.75p | 1488583 |
| 07/01/2015 | 4.49p | 4.49p | 3.86p | 3.87p | 1229930 |
| 06/01/2015 | 4.05p | 4.35p | 3.98p | 4.16p | 169694 |
| 05/01/2015 | 4.00p | 4.25p | 3.90p | 3.90p | 352173 |
| 02/01/2015 | 4.00p | 4.41p | 3.90p | 3.95p | 1504093 |
| 31/12/2014 | 4.20p | 4.40p | 4.00p | 4.00p | 180734 |
| 30/12/2014 | 3.90p | 4.14p | 3.90p | 4.00p | 13572 |
| 29/12/2014 | 3.60p | 4.00p | 3.60p | 3.84p | 338324 |
| 24/12/2014 | 3.60p | 3.86p | 3.60p | 3.74p | 41027 |
| 23/12/2014 | 3.75p | 3.83p | 3.50p | 3.74p | 327781 |
| 22/12/2014 | 3.75p | 3.75p | 3.28p | 3.63p | 749112 |
| 19/12/2014 | 3.50p | 3.78p | 3.42p | 3.58p | 795255 |
| 18/12/2014 | 3.40p | 3.63p | 3.40p | 3.45p | 1444989 |
| 17/12/2014 | 3.41p | 3.64p | 3.00p | 3.11p | 1761458 |
| 16/12/2014 | 3.55p | 3.79p | 3.52p | 3.75p | 415782 |
| 15/12/2014 | 3.72p | 3.80p | 3.53p | 3.73p | 340193 |
| 12/12/2014 | 3.50p | 3.74p | 3.50p | 3.74p | 150049 |
| 11/12/2014 | 3.75p | 3.84p | 3.55p | 3.55p | 620476 |
| 10/12/2014 | 3.75p | 3.99p | 3.61p | 3.82p | 889380 |
| 09/12/2014 | 4.25p | 4.38p | 3.50p | 3.50p | 3340277 |
| 08/12/2014 | 4.58p | 4.59p | 4.32p | 4.53p | 376909 |
| 05/12/2014 | 4.31p | 4.55p | 4.31p | 4.51p | 91417 |
| 04/12/2014 | 4.25p | 4.50p | 4.06p | 4.50p | 472674 |
| 03/12/2014 | 4.50p | 4.80p | 4.28p | 4.28p | 1660561 |
| 02/12/2014 | 4.75p | 4.84p | 4.55p | 4.75p | 394023 |
| 01/12/2014 | 4.98p | 4.98p | 4.62p | 4.75p | 203227 |
| 28/11/2014 | 4.98p | 5.01p | 4.70p | 4.88p | 578238 |
| 27/11/2014 | 4.68p | 5.00p | 4.68p | 4.88p | 216312 |
| 26/11/2014 | 4.75p | 5.10p | 4.48p | 4.88p | 920306 |
| 25/11/2014 | 5.00p | 5.20p | 4.91p | 5.01p | 884290 |
| 24/11/2014 | 4.50p | 5.25p | 4.25p | 5.00p | 5864259 |
| 21/11/2014 | 5.31p | 5.58p | 5.28p | 5.50p | 414390 |
| 20/11/2014 | 5.27p | 5.58p | 5.27p | 5.29p | 158828 |
| 19/11/2014 | 5.50p | 5.61p | 5.28p | 5.28p | 402561 |
| 18/11/2014 | 5.50p | 5.73p | 5.50p | 5.54p | 288227 |
| 17/11/2014 | 5.35p | 5.73p | 5.35p | 5.63p | 194062 |
| 14/11/2014 | 5.49p | 5.70p | 5.35p | 5.62p | 458073 |
| 13/11/2014 | 5.75p | 6.00p | 5.40p | 5.40p | 786221 |
| 12/11/2014 | 5.75p | 5.90p | 5.50p | 5.55p | 1000712 |
| 11/11/2014 | 5.65p | 5.65p | 5.35p | 5.53p | 422176 |
| 10/11/2014 | 5.50p | 5.50p | 5.25p | 5.45p | 270155 |
| 07/11/2014 | 5.25p | 5.50p | 5.15p | 5.38p | 958800 |
| 06/11/2014 | 5.25p | 5.38p | 5.00p | 5.05p | 410770 |
| 05/11/2014 | 5.10p | 5.32p | 5.06p | 5.30p | 581731 |
| 04/11/2014 | 4.75p | 5.51p | 4.75p | 5.25p | 786114 |
| 03/11/2014 | 5.51p | 5.51p | 4.75p | 5.00p | 7380269 |
| 31/10/2014 | 6.00p | 6.00p | 5.53p | 5.76p | 814551 |
| 30/10/2014 | 5.51p | 5.84p | 5.51p | 5.51p | 611373 |
| 29/10/2014 | 5.95p | 5.95p | 5.51p | 5.66p | 606631 |
| 28/10/2014 | 5.95p | 5.98p | 5.65p | 5.78p | 249906 |
| 27/10/2014 | 5.50p | 5.98p | 5.50p | 5.98p | 297411 |
| 24/10/2014 | 5.92p | 6.05p | 5.84p | 5.99p | 588040 |
| 23/10/2014 | 5.75p | 6.08p | 5.65p | 5.77p | 1832429 |
| 22/10/2014 | 6.00p | 6.00p | 5.63p | 5.75p | 697561 |
| 21/10/2014 | 5.50p | 5.95p | 5.50p | 5.63p | 940262 |
| 20/10/2014 | 6.00p | 6.00p | 5.50p | 5.50p | 296624 |
| 17/10/2014 | 5.75p | 6.00p | 5.60p | 5.75p | 2760728 |
| 16/10/2014 | 5.80p | 6.05p | 5.60p | 5.60p | 951301 |
| 15/10/2014 | 6.25p | 6.25p | 5.80p | 5.86p | 2149414 |
| 14/10/2014 | 6.50p | 6.55p | 6.25p | 6.55p | 231711 |
| 13/10/2014 | 6.25p | 6.55p | 6.25p | 6.43p | 1282399 |
| 10/10/2014 | 6.60p | 6.60p | 6.25p | 6.43p | 648437 |
| 09/10/2014 | 6.48p | 6.70p | 6.31p | 6.63p | 312563 |
| 08/10/2014 | 6.67p | 6.79p | 6.30p | 6.31p | 1734908 |
| 07/10/2014 | 6.85p | 7.29p | 6.50p | 6.55p | 1163231 |
| 06/10/2014 | 7.40p | 7.69p | 7.09p | 7.31p | 662388 |
| 03/10/2014 | 7.00p | 7.73p | 7.00p | 7.68p | 4049370 |
| 02/10/2014 | 7.00p | 7.15p | 6.75p | 7.00p | 809824 |
| 01/10/2014 | 7.50p | 7.56p | 6.76p | 7.03p | 2492991 |
| 30/09/2014 | 7.00p | 8.35p | 7.00p | 7.39p | 3395463 |
| 29/09/2014 | 7.00p | 7.23p | 6.80p | 6.85p | 3196326 |
| 26/09/2014 | 6.35p | 6.60p | 6.35p | 6.47p | 857079 |
| 25/09/2014 | 6.50p | 6.65p | 6.27p | 6.51p | 139018 |
| 24/09/2014 | 6.75p | 6.75p | 6.39p | 6.58p | 530753 |
| 23/09/2014 | 6.40p | 6.80p | 6.40p | 6.75p | 261275 |
| 22/09/2014 | 6.75p | 6.97p | 6.25p | 6.59p | 1183087 |
| 19/09/2014 | 6.70p | 6.87p | 6.60p | 6.70p | 180232 |
| 18/09/2014 | 6.70p | 7.00p | 6.55p | 6.55p | 218144 |
| 17/09/2014 | 6.93p | 6.93p | 6.76p | 6.85p | 291903 |
| 16/09/2014 | 7.00p | 7.20p | 6.80p | 6.88p | 381063 |
| 15/09/2014 | 7.04p | 7.15p | 6.81p | 6.88p | 117300 |
| 12/09/2014 | 7.02p | 7.15p | 7.00p | 7.00p | 39298 |
| 11/09/2014 | 7.00p | 7.30p | 6.69p | 7.00p | 68841 |
| 10/09/2014 | 7.01p | 7.29p | 6.91p | 7.00p | 4090032 |
| 09/09/2014 | 7.00p | 7.20p | 6.66p | 6.75p | 418164 |
| 08/09/2014 | 7.48p | 7.50p | 6.60p | 6.60p | 283370 |
| 05/09/2014 | 7.00p | 7.30p | 6.76p | 6.80p | 1721236 |
| 04/09/2014 | 7.56p | 7.56p | 6.79p | 6.90p | 749542 |
| 03/09/2014 | 7.40p | 7.40p | 6.69p | 6.88p | 1552561 |
| 02/09/2014 | 7.00p | 7.81p | 6.97p | 7.25p | 1469689 |
| 01/09/2014 | 6.75p | 7.58p | 6.40p | 6.88p | 10110873 |
| 29/08/2014 | 6.25p | 6.57p | 6.13p | 6.15p | 503955 |
| 28/08/2014 | 6.11p | 6.62p | 6.11p | 6.12p | 54136 |
| 27/08/2014 | 6.16p | 6.65p | 6.12p | 6.18p | 1326231 |
| 26/08/2014 | 6.16p | 6.66p | 6.16p | 6.16p | 126163 |
| 22/08/2014 | 6.12p | 6.62p | 6.12p | 6.15p | 685358 |
| 21/08/2014 | 6.31p | 6.80p | 6.00p | 6.12p | 3190467 |
| 20/08/2014 | 6.51p | 7.03p | 6.26p | 6.27p | 1086326 |
| 19/08/2014 | 6.51p | 6.93p | 6.50p | 6.55p | 755268 |
| 18/08/2014 | 6.76p | 7.03p | 6.61p | 6.76p | 479399 |
| 15/08/2014 | 6.60p | 6.99p | 6.50p | 6.51p | 470669 |
| 14/08/2014 | 7.03p | 7.10p | 6.75p | 6.75p | 1009203 |
| 13/08/2014 | 7.10p | 7.33p | 7.03p | 7.14p | 251654 |
| 12/08/2014 | 7.25p | 7.30p | 7.00p | 7.06p | 656282 |
| 11/08/2014 | 7.01p | 7.30p | 7.00p | 7.20p | 244285 |
| 08/08/2014 | 7.38p | 7.42p | 7.05p | 7.19p | 54835 |
| 07/08/2014 | 7.15p | 7.42p | 7.13p | 7.42p | 106914 |
| 06/08/2014 | 7.25p | 7.40p | 7.10p | 7.13p | 433570 |
| 05/08/2014 | 7.21p | 7.52p | 7.19p | 7.40p | 438179 |
| 04/08/2014 | 7.16p | 7.41p | 7.16p | 7.41p | 184060 |
| 01/08/2014 | 7.18p | 7.48p | 7.10p | 7.18p | 267653 |
| 31/07/2014 | 7.50p | 7.50p | 7.10p | 7.48p | 581584 |
| 30/07/2014 | 7.25p | 7.50p | 7.10p | 7.10p | 598584 |
| 29/07/2014 | 7.74p | 7.74p | 7.15p | 7.20p | 391695 |
| 28/07/2014 | 7.06p | 7.45p | 7.05p | 7.05p | 104904 |
| 25/07/2014 | 7.00p | 7.45p | 7.00p | 7.15p | 350428 |
| 24/07/2014 | 7.48p | 7.53p | 7.34p | 7.41p | 170446 |
| 23/07/2014 | 7.74p | 7.74p | 7.34p | 7.50p | 101757 |
| 22/07/2014 | 7.00p | 7.53p | 7.00p | 7.00p | 612486 |
| 21/07/2014 | 7.60p | 7.60p | 7.10p | 7.38p | 481027 |
| 18/07/2014 | 7.99p | 8.00p | 7.00p | 7.53p | 503977 |
| 17/07/2014 | 7.84p | 7.84p | 7.50p | 7.63p | 402978 |
| 16/07/2014 | 8.00p | 8.10p | 7.75p | 7.75p | 251416 |
| 15/07/2014 | 8.50p | 8.50p | 7.76p | 7.90p | 1585748 |
| 14/07/2014 | 8.13p | 8.45p | 7.86p | 8.00p | 457908 |
| 11/07/2014 | 8.73p | 8.73p | 8.00p | 8.25p | 1270563 |
| 10/07/2014 | 8.30p | 8.62p | 7.96p | 8.00p | 522898 |
| 09/07/2014 | 8.01p | 8.30p | 7.70p | 8.00p | 2916045 |
| 08/07/2014 | 8.00p | 8.10p | 7.70p | 7.70p | 1251030 |
| 07/07/2014 | 8.38p | 8.38p | 7.70p | 7.80p | 576662 |
| 04/07/2014 | 7.76p | 7.92p | 7.61p | 7.70p | 772401 |
| 03/07/2014 | 7.71p | 7.92p | 7.58p | 7.58p | 308118 |
| 02/07/2014 | 7.75p | 7.97p | 7.59p | 7.63p | 1991758 |
| 01/07/2014 | 7.85p | 7.95p | 7.81p | 7.85p | 792172 |
| 30/06/2014 | 7.94p | 8.10p | 7.85p | 7.95p | 1017329 |
| 27/06/2014 | 7.75p | 8.11p | 7.75p | 7.85p | 638956 |
| 26/06/2014 | 7.91p | 8.30p | 7.81p | 7.90p | 427045 |
| 25/06/2014 | 7.98p | 8.05p | 7.78p | 7.78p | 793544 |
| 24/06/2014 | 7.98p | 8.50p | 7.84p | 7.85p | 506135 |
| 23/06/2014 | 8.35p | 8.51p | 7.91p | 7.92p | 2760523 |
| 20/06/2014 | 8.94p | 8.94p | 8.00p | 8.00p | 12414902 |
| 19/06/2014 | 8.80p | 9.00p | 8.75p | 8.76p | 1244858 |
| 18/06/2014 | 8.70p | 9.12p | 8.69p | 9.00p | 1767571 |
| 17/06/2014 | 8.83p | 9.37p | 8.25p | 8.27p | 1001136 |
| 16/06/2014 | 9.40p | 9.48p | 9.00p | 9.03p | 714543 |
| 13/06/2014 | 9.20p | 9.48p | 9.00p | 9.13p | 758222 |
| 12/06/2014 | 9.00p | 9.61p | 8.95p | 9.35p | 735310 |
| 11/06/2014 | 8.83p | 9.50p | 8.83p | 9.46p | 916071 |
| 10/06/2014 | 9.39p | 9.39p | 8.82p | 8.83p | 1582995 |
| 09/06/2014 | 8.98p | 9.41p | 8.76p | 8.76p | 205841 |
| 06/06/2014 | 9.50p | 9.50p | 8.98p | 8.98p | 409595 |
| 05/06/2014 | 9.78p | 9.80p | 9.40p | 9.50p | 379902 |
| 04/06/2014 | 9.15p | 9.33p | 9.06p | 9.33p | 414496 |
| 03/06/2014 | 9.20p | 9.43p | 9.20p | 9.20p | 124345 |
| 02/06/2014 | 9.49p | 9.49p | 9.20p | 9.20p | 180121 |
| 30/05/2014 | 9.50p | 9.50p | 9.12p | 9.50p | 84090 |
| 29/05/2014 | 9.49p | 9.50p | 9.25p | 9.31p | 335002 |
| 28/05/2014 | 9.49p | 9.50p | 9.11p | 9.25p | 638927 |
| 27/05/2014 | 9.25p | 9.47p | 8.85p | 9.28p | 464785 |
| 23/05/2014 | 9.00p | 9.50p | 9.00p | 9.12p | 1035923 |
| 22/05/2014 | 9.45p | 9.47p | 8.85p | 9.36p | 184524 |
| 21/05/2014 | 9.50p | 9.68p | 9.30p | 9.43p | 429764 |
| 20/05/2014 | 9.25p | 9.47p | 8.96p | 9.30p | 411147 |
| 19/05/2014 | 9.25p | 9.66p | 9.20p | 9.43p | 499960 |
| 16/05/2014 | 9.49p | 9.67p | 9.13p | 9.38p | 1434701 |
| 15/05/2014 | 9.30p | 9.67p | 9.30p | 9.67p | 199999 |
| 14/05/2014 | 9.58p | 9.58p | 9.38p | 9.55p | 72293 |
| 13/05/2014 | 9.50p | 9.75p | 9.34p | 9.35p | 463921 |
| 12/05/2014 | 9.74p | 9.75p | 9.28p | 9.46p | 606441 |
| 09/05/2014 | 9.54p | 9.57p | 9.23p | 9.45p | 201583 |
| 08/05/2014 | 9.50p | 9.57p | 9.00p | 9.57p | 436101 |
*Close Price adjusted for both dividends and splits