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 Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/04/2023 | 7.54p | 7.70p | 7.02p | 7.36p | 140333 |
| 17/04/2023 | 6.48p | 7.78p | 7.02p | 7.35p | 163225 |
| 14/04/2023 | 6.48p | 7.78p | 7.33p | 7.40p | 446014 |
| 13/04/2023 | 6.48p | 7.77p | 6.02p | 7.41p | 1786360 |
| 12/04/2023 | 5.98p | 7.00p | 5.94p | 6.64p | 631701 |
| 11/04/2023 | 5.50p | 5.92p | 5.21p | 5.74p | 391282 |
| 06/04/2023 | 5.44p | 5.88p | 5.01p | 5.59p | 240871 |
| 05/04/2023 | 5.44p | 5.50p | 5.00p | 5.50p | 132679 |
| 04/04/2023 | 5.30p | 5.24p | 5.01p | 5.01p | 21014 |
| 03/04/2023 | 5.30p | 5.17p | 4.63p | 5.01p | 215525 |
| 31/03/2023 | 5.30p | 5.17p | 4.75p | 4.99p | 162177 |
| 30/03/2023 | 5.30p | 5.30p | 4.99p | 4.99p | 273995 |
| 29/03/2023 | 5.00p | 5.16p | 4.98p | 4.98p | 60914 |
| 28/03/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 14552 |
| 27/03/2023 | 5.00p | 5.35p | 4.50p | 4.75p | 682108 |
| 24/03/2023 | 4.80p | 5.28p | 4.50p | 4.88p | 133289 |
| 23/03/2023 | 4.50p | 5.50p | 4.50p | 4.75p | 97533 |
| 22/03/2023 | 5.00p | 5.65p | 5.00p | 5.00p | 75048 |
| 21/03/2023 | 5.10p | 5.65p | 5.00p | 5.35p | 361885 |
| 20/03/2023 | 6.00p | 5.95p | 5.43p | 5.43p | 8662 |
| 17/03/2023 | 6.00p | 6.00p | 5.10p | 5.55p | 120680 |
| 16/03/2023 | 5.50p | 5.50p | 5.10p | 5.30p | 40044 |
| 15/03/2023 | 5.90p | 5.84p | 5.11p | 5.30p | 58028 |
| 14/03/2023 | 5.90p | 6.25p | 5.90p | 6.00p | 184687 |
| 13/03/2023 | 5.80p | 6.18p | 5.79p | 6.15p | 122107 |
| 10/03/2023 | 5.80p | 6.17p | 5.80p | 6.05p | 128670 |
| 09/03/2023 | 5.80p | 6.13p | 5.80p | 6.13p | 4458 |
| 08/03/2023 | 5.80p | 6.18p | 5.75p | 6.13p | 334855 |
| 07/03/2023 | 5.80p | 6.21p | 5.75p | 5.88p | 313767 |
| 06/03/2023 | 5.95p | 6.45p | 5.70p | 5.85p | 203420 |
| 03/03/2023 | 6.50p | 6.50p | 5.63p | 6.00p | 64964 |
| 02/03/2023 | 6.50p | 6.00p | 5.56p | 6.00p | 50000 |
| 01/03/2023 | 6.50p | 6.50p | 5.60p | 6.00p | 85175 |
| 28/02/2023 | 5.40p | 5.90p | 5.40p | 5.60p | 195970 |
| 27/02/2023 | 5.65p | 5.95p | 5.19p | 5.60p | 160264 |
| 24/02/2023 | 5.65p | 5.70p | 5.05p | 5.45p | 204491 |
| 23/02/2023 | 5.65p | 5.78p | 5.58p | 5.58p | 7761 |
| 22/02/2023 | 5.55p | 5.78p | 5.50p | 5.73p | 26952 |
| 21/02/2023 | 5.55p | 5.95p | 5.30p | 5.75p | 134366 |
| 20/02/2023 | 5.55p | 5.95p | 5.43p | 5.43p | 112961 |
| 17/02/2023 | 5.30p | 5.95p | 5.16p | 5.75p | 438120 |
| 16/02/2023 | 5.30p | 5.40p | 5.20p | 5.40p | 167617 |
| 15/02/2023 | 5.10p | 5.44p | 5.10p | 5.40p | 220973 |
| 14/02/2023 | 5.05p | 5.55p | 5.00p | 5.55p | 492754 |
| 13/02/2023 | 6.15p | 5.85p | 5.45p | 5.60p | 19192 |
| 10/02/2023 | 6.15p | 6.50p | 5.55p | 5.75p | 1371488 |
| 09/02/2023 | 6.15p | 6.33p | 6.10p | 6.33p | 465 |
| 08/02/2023 | 6.15p | 6.65p | 6.10p | 6.35p | 83921 |
| 07/02/2023 | 6.15p | 6.75p | 6.10p | 6.30p | 566736 |
| 06/02/2023 | 6.65p | 7.20p | 6.15p | 6.60p | 289741 |
| 03/02/2023 | 6.65p | 7.03p | 6.39p | 6.55p | 771081 |
| 02/02/2023 | 7.05p | 7.05p | 6.65p | 6.78p | 388825 |
| 01/02/2023 | 7.10p | 7.50p | 6.90p | 7.18p | 518387 |
| 31/01/2023 | 7.25p | 7.25p | 6.75p | 7.03p | 333895 |
| 30/01/2023 | 6.55p | 7.40p | 6.55p | 7.25p | 245542 |
| 27/01/2023 | 6.55p | 7.50p | 6.55p | 7.00p | 66635 |
| 26/01/2023 | 7.00p | 7.50p | 6.75p | 7.25p | 540396 |
| 25/01/2023 | 7.35p | 7.45p | 6.55p | 7.28p | 650729 |
| 24/01/2023 | 6.10p | 7.80p | 6.10p | 7.23p | 2426069 |
| 23/01/2023 | 5.80p | 6.45p | 5.25p | 6.10p | 2338230 |
| 20/01/2023 | 5.05p | 5.68p | 5.05p | 5.68p | 668965 |
| 19/01/2023 | 5.55p | 5.80p | 5.00p | 5.23p | 970954 |
| 18/01/2023 | 5.80p | 5.85p | 5.25p | 5.68p | 1151881 |
| 17/01/2023 | 5.35p | 5.33p | 5.21p | 5.33p | 98228 |
| 16/01/2023 | 5.35p | 5.78p | 5.05p | 5.35p | 146074 |
| 13/01/2023 | 5.50p | 5.83p | 5.05p | 5.45p | 498410 |
| 12/01/2023 | 5.00p | 5.15p | 4.66p | 5.13p | 1314263 |
| 11/01/2023 | 4.80p | 5.18p | 4.56p | 4.78p | 385084 |
| 10/01/2023 | 4.40p | 4.78p | 4.32p | 4.60p | 63370 |
| 09/01/2023 | 4.40p | 4.75p | 4.31p | 4.51p | 523696 |
| 06/01/2023 | 4.48p | 4.45p | 4.16p | 4.31p | 400415 |
| 05/01/2023 | 4.48p | 4.50p | 4.15p | 4.31p | 32906 |
| 04/01/2023 | 4.52p | 4.55p | 4.27p | 4.52p | 53924 |
| 03/01/2023 | 4.52p | 4.55p | 4.25p | 4.55p | 163903 |
| 30/12/2022 | 4.52p | 4.73p | 4.21p | 4.73p | 21757 |
| 29/12/2022 | 4.52p | 4.55p | 4.29p | 4.55p | 23000 |
| 28/12/2022 | 4.52p | 4.90p | 4.20p | 4.73p | 113347 |
| 23/12/2022 | 4.52p | 4.70p | 4.50p | 4.70p | 150297 |
| 22/12/2022 | 5.00p | 5.19p | 4.61p | 4.81p | 229638 |
| 21/12/2022 | 4.62p | 5.18p | 5.00p | 5.18p | 11116 |
| 20/12/2022 | 4.62p | 4.90p | 4.57p | 4.90p | 44189 |
| 19/12/2022 | 5.25p | 5.04p | 4.61p | 5.04p | 120146 |
| 16/12/2022 | 5.25p | 5.50p | 4.80p | 4.93p | 672308 |
| 15/12/2022 | 5.25p | 5.25p | 4.52p | 4.88p | 414123 |
| 14/12/2022 | 4.78p | 5.20p | 4.64p | 4.91p | 154171 |
| 13/12/2022 | 5.00p | 5.25p | 4.60p | 4.90p | 840181 |
| 12/12/2022 | 4.54p | 5.00p | 4.41p | 4.75p | 474121 |
| 09/12/2022 | 4.52p | 4.85p | 4.10p | 4.65p | 228409 |
| 08/12/2022 | 4.38p | 4.80p | 4.12p | 4.63p | 248350 |
| 07/12/2022 | 4.48p | 4.48p | 4.15p | 4.30p | 191271 |
| 06/12/2022 | 4.30p | 4.39p | 4.02p | 4.30p | 133241 |
| 05/12/2022 | 4.30p | 4.98p | 4.00p | 4.00p | 316430 |
| 02/12/2022 | 4.94p | 4.94p | 4.32p | 4.53p | 382419 |
| 01/12/2022 | 4.98p | 5.00p | 4.56p | 4.79p | 887991 |
| 30/11/2022 | 5.50p | 5.50p | 4.91p | 5.05p | 806452 |
| 29/11/2022 | 5.45p | 5.50p | 4.74p | 5.35p | 1387123 |
| 28/11/2022 | 4.52p | 5.50p | 4.52p | 5.25p | 1276481 |
| 25/11/2022 | 5.25p | 5.85p | 4.28p | 4.50p | 3766239 |
| 24/11/2022 | 4.34p | 6.00p | 3.56p | 5.35p | 6679140 |
| 23/11/2022 | 3.66p | 4.40p | 3.02p | 3.95p | 5687948 |
| 22/11/2022 | 3.20p | 3.50p | 3.15p | 3.34p | 87567 |
| 21/11/2022 | 3.06p | 3.50p | 3.00p | 3.33p | 207659 |
| 18/11/2022 | 3.48p | 3.48p | 3.00p | 3.14p | 513816 |
| 17/11/2022 | 3.02p | 3.33p | 3.02p | 3.25p | 285086 |
| 16/11/2022 | 3.56p | 3.63p | 3.10p | 3.29p | 1177265 |
| 15/11/2022 | 3.50p | 4.16p | 3.02p | 3.69p | 3305633 |
| 14/11/2022 | 2.56p | 3.60p | 2.56p | 3.30p | 2904281 |
| 11/11/2022 | 2.48p | 2.76p | 2.50p | 2.65p | 93396 |
| 10/11/2022 | 2.48p | 2.84p | 2.28p | 2.71p | 1414812 |
| 09/11/2022 | 2.00p | 2.37p | 2.27p | 2.37p | 22455 |
| 08/11/2022 | 2.00p | 2.42p | 2.03p | 2.25p | 603596 |
| 07/11/2022 | 2.00p | 2.20p | 1.70p | 2.20p | 444500 |
| 04/11/2022 | 2.20p | 2.20p | 1.83p | 2.10p | 52455 |
| 03/11/2022 | 2.20p | 2.30p | 1.91p | 2.15p | 915292 |
| 02/11/2022 | 1.95p | 2.24p | 2.05p | 2.05p | 60 |
| 01/11/2022 | 1.95p | 2.05p | 2.05p | 2.05p | 0 |
| 31/10/2022 | 1.95p | 2.05p | 2.05p | 2.05p | 0 |
| 28/10/2022 | 1.95p | 2.08p | 2.05p | 2.05p | 20 |
| 27/10/2022 | 1.95p | 2.40p | 1.80p | 2.10p | 2664 |
| 26/10/2022 | 1.95p | 2.05p | 2.05p | 2.05p | 0 |
| 25/10/2022 | 1.95p | 2.05p | 2.05p | 2.05p | 0 |
| 24/10/2022 | 1.95p | 2.05p | 1.70p | 2.05p | 40770 |
| 21/10/2022 | 1.75p | 2.05p | 1.71p | 2.05p | 59639 |
| 20/10/2022 | 1.75p | 1.89p | 1.75p | 1.89p | 40920 |
| 19/10/2022 | 1.90p | 1.99p | 1.94p | 1.94p | 0 |
| 18/10/2022 | 1.90p | 2.09p | 1.90p | 1.99p | 46938 |
| 17/10/2022 | 2.02p | 1.97p | 1.90p | 1.97p | 17130 |
| 14/10/2022 | 2.02p | 2.18p | 2.10p | 2.10p | 15326 |
| 13/10/2022 | 2.02p | 2.28p | 1.72p | 2.10p | 7300 |
| 12/10/2022 | 2.02p | 2.09p | 1.82p | 2.09p | 554100 |
| 11/10/2022 | 2.18p | 2.24p | 2.00p | 2.24p | 21714 |
| 10/10/2022 | 2.18p | 2.22p | 2.02p | 2.22p | 2100 |
| 07/10/2022 | 2.18p | 2.38p | 2.18p | 2.20p | 27237 |
| 06/10/2022 | 2.04p | 2.25p | 2.02p | 2.25p | 121621 |
| 05/10/2022 | 2.00p | 2.04p | 1.72p | 2.02p | 135559 |
| 04/10/2022 | 2.02p | 1.90p | 1.75p | 1.90p | 17591 |
| 03/10/2022 | 2.02p | 2.18p | 1.78p | 1.94p | 3748 |
| 30/09/2022 | 2.02p | 2.10p | 1.73p | 1.95p | 29214 |
*Close Price adjusted for both dividends and splits