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:
- Avoid Hays (HAS) by Steve Moore in ShareProphets
- Watch Cranswick (CWK) by Christopher Ruane in The Motley Fool
- Avoid Empresaria Group (EMR) by Steve Moore in ShareProphets
- Buy Diploma (DPLM) by Berenberg
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Water Intelligence (WATR) by Canaccord Genuity
- Buy Kainos Group (KNOS) by Canaccord Genuity
- Buy Agronomics Limited (ANIC) by Canaccord Genuity
- Buy C&C Group (CDI) (CCR) by Shore Capital
- Sector Perform PensionBee Group (PBEE) by RBC Capital
- Outperform Diploma (DPLM) by RBC Capital
- Watch Dr. Martens (DOCS) by Alan Oscroft in The Motley Fool
- Overweight Victorian Plumbing Group (VIC) by Barclays
- Overweight IG Group Holdings (IGG) by Barclays
- Buy Ryanair Holdings (CDI) (0RYA) by Bank of America
- Avoid Synectics (SNX) by Steve Moore in ShareProphets
- Outperform Burberry Group (BRBY) by RBC Capital
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Outperform Anglo American (AAL) by ODDO BHF
Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/10/2024 | 4.45p | 4.49p | 4.33p | 4.48p | 262520 |
| 18/10/2024 | 4.40p | 4.48p | 4.33p | 4.35p | 254058 |
| 17/10/2024 | 4.40p | 4.49p | 4.35p | 4.35p | 1568505 |
| 16/10/2024 | 4.36p | 4.61p | 4.20p | 4.35p | 1108924 |
| 15/10/2024 | 4.50p | 4.82p | 4.41p | 4.41p | 1150963 |
| 14/10/2024 | 4.70p | 4.90p | 4.48p | 4.48p | 1209310 |
| 11/10/2024 | 4.71p | 4.98p | 4.71p | 4.90p | 51064 |
| 10/10/2024 | 4.80p | 5.07p | 4.78p | 5.07p | 131867 |
| 09/10/2024 | 4.80p | 4.95p | 4.80p | 4.95p | 128210 |
| 08/10/2024 | 4.94p | 5.42p | 4.80p | 4.95p | 929770 |
| 07/10/2024 | 4.95p | 5.13p | 4.91p | 4.95p | 85467 |
| 04/10/2024 | 4.79p | 4.99p | 4.79p | 4.99p | 530407 |
| 03/10/2024 | 4.78p | 4.99p | 4.78p | 4.89p | 172255 |
| 02/10/2024 | 5.14p | 5.14p | 4.78p | 5.01p | 1003511 |
| 01/10/2024 | 5.20p | 5.20p | 4.70p | 4.75p | 1751059 |
| 30/09/2024 | 5.30p | 5.48p | 5.00p | 5.00p | 235946 |
| 27/09/2024 | 4.94p | 5.38p | 4.74p | 5.20p | 1081368 |
| 26/09/2024 | 5.04p | 5.70p | 4.81p | 5.09p | 336022 |
| 25/09/2024 | 5.32p | 5.48p | 5.02p | 5.15p | 382745 |
| 24/09/2024 | 5.22p | 5.50p | 5.04p | 5.20p | 1208826 |
| 23/09/2024 | 5.52p | 5.81p | 5.15p | 5.35p | 493007 |
| 20/09/2024 | 5.60p | 5.80p | 5.60p | 5.76p | 113341 |
| 19/09/2024 | 5.80p | 5.81p | 5.54p | 5.66p | 101243 |
| 18/09/2024 | 5.80p | 5.82p | 5.65p | 5.76p | 123703 |
| 17/09/2024 | 5.80p | 5.98p | 5.57p | 5.75p | 256621 |
| 16/09/2024 | 5.66p | 5.89p | 5.66p | 5.82p | 185728 |
| 13/09/2024 | 5.62p | 5.86p | 5.57p | 5.75p | 648982 |
| 12/09/2024 | 5.66p | 5.98p | 5.66p | 5.76p | 128773 |
| 11/09/2024 | 5.76p | 5.88p | 5.58p | 5.82p | 127449 |
| 10/09/2024 | 5.76p | 5.98p | 5.52p | 5.66p | 102706 |
| 09/09/2024 | 5.76p | 6.05p | 5.52p | 5.90p | 354187 |
| 06/09/2024 | 5.76p | 6.08p | 5.52p | 5.72p | 155491 |
| 05/09/2024 | 5.80p | 6.12p | 5.65p | 5.90p | 326895 |
| 04/09/2024 | 5.98p | 6.12p | 5.14p | 5.97p | 1679437 |
| 03/09/2024 | 5.98p | 6.00p | 5.60p | 5.70p | 490914 |
| 02/09/2024 | 5.78p | 5.98p | 5.24p | 5.67p | 1359368 |
| 30/08/2024 | 5.28p | 5.43p | 5.26p | 5.26p | 397118 |
| 29/08/2024 | 5.20p | 5.26p | 4.92p | 4.92p | 516707 |
| 28/08/2024 | 5.20p | 5.28p | 5.00p | 5.05p | 250265 |
| 27/08/2024 | 5.00p | 5.30p | 5.00p | 5.14p | 161091 |
| 23/08/2024 | 5.20p | 5.36p | 5.10p | 5.15p | 450312 |
| 22/08/2024 | 5.58p | 5.58p | 5.22p | 5.48p | 386372 |
| 21/08/2024 | 5.48p | 5.89p | 5.30p | 5.54p | 1495132 |
| 20/08/2024 | 5.22p | 5.52p | 5.22p | 5.52p | 422373 |
| 19/08/2024 | 5.20p | 5.52p | 5.20p | 5.61p | 72422 |
| 16/08/2024 | 5.34p | 5.72p | 5.28p | 5.61p | 657233 |
| 15/08/2024 | 5.98p | 5.67p | 5.33p | 5.61p | 174827 |
| 14/08/2024 | 5.98p | 6.00p | 5.22p | 5.61p | 119572 |
| 13/08/2024 | 5.98p | 6.07p | 5.49p | 5.70p | 269988 |
| 12/08/2024 | 5.28p | 6.20p | 5.28p | 5.71p | 114418 |
| 09/08/2024 | 6.00p | 5.86p | 5.52p | 5.86p | 93880 |
| 08/08/2024 | 6.00p | 6.09p | 5.08p | 5.91p | 1413266 |
| 07/08/2024 | 5.60p | 5.64p | 4.79p | 5.64p | 319918 |
| 06/08/2024 | 4.73p | 5.76p | 4.50p | 5.11p | 101017 |
| 05/08/2024 | 4.80p | 5.71p | 4.50p | 5.25p | 1212798 |
| 02/08/2024 | 5.16p | 5.70p | 5.02p | 5.33p | 1218851 |
| 01/08/2024 | 5.00p | 5.42p | 4.82p | 5.42p | 162216 |
| 31/07/2024 | 4.99p | 5.06p | 4.81p | 4.98p | 33831 |
| 30/07/2024 | 4.99p | 5.25p | 4.80p | 4.90p | 753555 |
| 29/07/2024 | 5.02p | 5.72p | 4.80p | 5.04p | 636147 |
| 26/07/2024 | 5.00p | 5.60p | 5.10p | 5.21p | 50 |
| 25/07/2024 | 5.00p | 5.38p | 4.81p | 5.10p | 159538 |
| 24/07/2024 | 5.00p | 5.20p | 5.00p | 5.20p | 110000 |
| 23/07/2024 | 5.16p | 5.78p | 5.10p | 5.19p | 483076 |
| 22/07/2024 | 5.40p | 5.78p | 5.00p | 5.39p | 103765 |
| 19/07/2024 | 4.95p | 5.70p | 5.01p | 5.35p | 82779 |
| 18/07/2024 | 4.95p | 5.38p | 4.80p | 5.19p | 872462 |
| 17/07/2024 | 4.95p | 4.99p | 4.80p | 4.90p | 252187 |
| 16/07/2024 | 4.81p | 5.40p | 4.81p | 5.04p | 159482 |
| 15/07/2024 | 5.26p | 5.37p | 4.80p | 4.91p | 346864 |
| 12/07/2024 | 4.80p | 5.28p | 4.80p | 5.14p | 61207 |
| 11/07/2024 | 4.80p | 5.28p | 4.80p | 5.14p | 868439 |
| 10/07/2024 | 5.02p | 5.36p | 4.54p | 4.55p | 2007797 |
| 09/07/2024 | 5.26p | 5.48p | 4.92p | 5.05p | 1754274 |
| 08/07/2024 | 5.42p | 5.54p | 5.26p | 5.28p | 1039276 |
| 05/07/2024 | 5.40p | 5.59p | 5.40p | 5.40p | 1333107 |
| 04/07/2024 | 5.58p | 6.00p | 5.52p | 5.60p | 591112 |
| 03/07/2024 | 5.74p | 5.80p | 5.50p | 5.50p | 724454 |
| 02/07/2024 | 5.80p | 6.00p | 5.29p | 5.61p | 2418695 |
| 01/07/2024 | 7.00p | 7.10p | 5.25p | 5.63p | 24889328 |
| 28/06/2024 | 7.40p | 7.60p | 7.02p | 7.32p | 922607 |
| 27/06/2024 | 7.30p | 7.50p | 7.26p | 7.26p | 640636 |
| 26/06/2024 | 6.50p | 7.90p | 5.56p | 7.50p | 1646761 |
| 25/06/2024 | 6.30p | 8.00p | 5.94p | 7.54p | 2795411 |
| 24/06/2024 | 6.20p | 6.20p | 5.62p | 5.80p | 160744 |
| 21/06/2024 | 6.20p | 7.00p | 5.25p | 5.86p | 3476226 |
| 20/06/2024 | 7.06p | 7.35p | 6.10p | 6.59p | 733973 |
| 19/06/2024 | 7.14p | 7.44p | 7.02p | 7.25p | 126337 |
| 18/06/2024 | 7.14p | 7.98p | 7.11p | 7.44p | 225430 |
| 17/06/2024 | 7.26p | 7.50p | 7.38p | 7.50p | 100000 |
| 14/06/2024 | 7.26p | 7.50p | 7.26p | 7.38p | 97640 |
| 13/06/2024 | 7.26p | 7.51p | 7.26p | 7.51p | 7477 |
| 12/06/2024 | 7.64p | 7.68p | 7.26p | 7.64p | 186335 |
| 11/06/2024 | 7.82p | 7.98p | 7.04p | 7.60p | 968449 |
| 10/06/2024 | 7.18p | 8.00p | 7.04p | 7.40p | 424877 |
| 07/06/2024 | 7.08p | 7.48p | 7.19p | 7.35p | 374902 |
| 06/06/2024 | 7.08p | 7.81p | 6.84p | 7.51p | 1315985 |
| 05/06/2024 | 6.82p | 7.08p | 6.70p | 6.95p | 200813 |
| 04/06/2024 | 6.80p | 7.38p | 6.62p | 6.95p | 222708 |
| 03/06/2024 | 7.00p | 7.19p | 6.52p | 6.95p | 60353 |
| 31/05/2024 | 7.00p | 7.23p | 6.52p | 6.95p | 70226 |
| 30/05/2024 | 7.00p | 7.48p | 6.75p | 7.00p | 53211 |
| 29/05/2024 | 7.00p | 7.20p | 6.74p | 7.01p | 289194 |
| 28/05/2024 | 7.24p | 7.40p | 7.02p | 7.12p | 79517 |
| 24/05/2024 | 6.52p | 7.43p | 6.52p | 7.25p | 447862 |
| 23/05/2024 | 6.86p | 7.13p | 6.59p | 6.90p | 146095 |
| 22/05/2024 | 6.64p | 6.99p | 6.20p | 6.90p | 1088271 |
| 21/05/2024 | 6.40p | 7.02p | 6.27p | 6.51p | 406660 |
| 20/05/2024 | 6.60p | 7.28p | 6.10p | 6.20p | 820733 |
| 17/05/2024 | 6.62p | 6.64p | 6.10p | 6.64p | 327029 |
| 16/05/2024 | 6.76p | 7.02p | 6.41p | 6.54p | 1021008 |
| 15/05/2024 | 6.80p | 7.28p | 6.60p | 6.98p | 187144 |
| 14/05/2024 | 7.00p | 7.18p | 6.52p | 6.83p | 1162606 |
| 13/05/2024 | 7.20p | 7.48p | 7.02p | 7.26p | 645444 |
| 10/05/2024 | 7.20p | 7.36p | 7.05p | 7.20p | 382275 |
| 09/05/2024 | 7.02p | 7.40p | 7.02p | 7.34p | 129101 |
| 08/05/2024 | 7.02p | 7.40p | 7.02p | 7.33p | 634731 |
| 07/05/2024 | 7.06p | 7.98p | 7.02p | 7.39p | 121183 |
| 03/05/2024 | 7.06p | 7.80p | 7.40p | 7.69p | 948629 |
| 02/05/2024 | 7.06p | 7.84p | 7.00p | 7.60p | 1722583 |
| 01/05/2024 | 8.48p | 7.64p | 7.23p | 7.55p | 281337 |
| 30/04/2024 | 8.48p | 9.00p | 7.52p | 7.75p | 2322291 |
| 29/04/2024 | 7.46p | 8.40p | 7.32p | 7.78p | 203515 |
| 26/04/2024 | 7.82p | 8.00p | 7.34p | 7.64p | 761440 |
| 25/04/2024 | 7.82p | 7.82p | 7.14p | 7.51p | 305208 |
| 24/04/2024 | 7.60p | 7.95p | 6.76p | 7.65p | 425212 |
| 23/04/2024 | 7.80p | 7.80p | 7.36p | 7.50p | 236260 |
| 22/04/2024 | 7.42p | 7.62p | 7.06p | 7.62p | 350998 |
| 19/04/2024 | 7.10p | 7.84p | 6.52p | 7.84p | 672078 |
| 18/04/2024 | 7.50p | 7.50p | 7.12p | 7.12p | 121570 |
| 17/04/2024 | 7.68p | 7.85p | 7.56p | 7.56p | 156666 |
| 16/04/2024 | 7.68p | 8.00p | 7.25p | 7.45p | 13501 |
| 15/04/2024 | 7.68p | 8.06p | 7.20p | 8.06p | 257006 |
| 12/04/2024 | 7.12p | 7.98p | 6.52p | 7.50p | 1136087 |
| 11/04/2024 | 7.20p | 7.48p | 7.00p | 7.24p | 196495 |
| 10/04/2024 | 7.20p | 7.43p | 7.02p | 7.24p | 347824 |
| 09/04/2024 | 6.98p | 7.36p | 6.21p | 6.91p | 1402355 |
| 08/04/2024 | 6.98p | 7.38p | 6.00p | 6.74p | 1233975 |
| 05/04/2024 | 6.44p | 7.08p | 6.44p | 6.77p | 137800 |
| 04/04/2024 | 6.50p | 7.40p | 6.31p | 6.60p | 163810 |
| 03/04/2024 | 6.60p | 6.90p | 6.50p | 6.74p | 202878 |
| 02/04/2024 | 6.94p | 7.80p | 6.50p | 6.74p | 419682 |
| 28/03/2024 | 6.82p | 8.50p | 6.80p | 7.10p | 1043058 |
| 27/03/2024 | 7.00p | 7.23p | 6.66p | 7.23p | 234290 |
| 26/03/2024 | 7.18p | 8.00p | 6.96p | 6.96p | 938726 |
| 25/03/2024 | 7.42p | 8.28p | 7.02p | 7.58p | 489313 |
| 22/03/2024 | 7.42p | 7.99p | 7.41p | 7.54p | 634599 |
| 21/03/2024 | 7.10p | 7.64p | 7.10p | 7.59p | 73973 |
| 20/03/2024 | 7.60p | 7.69p | 7.60p | 7.44p | 769287 |
| 19/03/2024 | 7.60p | 7.89p | 7.44p | 7.69p | 542452 |
| 18/03/2024 | 7.88p | 7.94p | 7.60p | 7.79p | 71073 |
| 15/03/2024 | 7.88p | 9.00p | 7.56p | 7.69p | 241435 |
| 14/03/2024 | 7.76p | 8.25p | 7.56p | 8.25p | 44421 |
| 13/03/2024 | 7.76p | 7.90p | 7.42p | 7.73p | 280881 |
| 12/03/2024 | 8.06p | 8.10p | 7.52p | 7.75p | 169936 |
| 11/03/2024 | 8.06p | 8.66p | 7.52p | 8.06p | 317094 |
| 08/03/2024 | 8.06p | 8.50p | 8.06p | 8.19p | 314273 |
| 07/03/2024 | 7.52p | 8.30p | 7.52p | 7.89p | 360856 |
| 06/03/2024 | 8.02p | 8.54p | 7.75p | 8.06p | 265548 |
| 05/03/2024 | 8.98p | 8.98p | 8.02p | 8.49p | 1011623 |
| 04/03/2024 | 8.20p | 8.83p | 7.50p | 8.53p | 935803 |
| 01/03/2024 | 8.00p | 8.36p | 7.86p | 7.86p | 168374 |
| 29/02/2024 | 8.08p | 8.23p | 7.52p | 7.97p | 712289 |
| 28/02/2024 | 8.08p | 8.15p | 7.20p | 8.15p | 518715 |
| 27/02/2024 | 7.68p | 8.12p | 7.36p | 7.55p | 193870 |
| 26/02/2024 | 7.64p | 8.48p | 7.62p | 8.01p | 99612 |
| 23/02/2024 | 7.82p | 8.50p | 7.60p | 7.82p | 179437 |
| 22/02/2024 | 8.02p | 8.00p | 7.77p | 7.87p | 332000 |
| 21/02/2024 | 8.02p | 8.18p | 7.81p | 7.87p | 240800 |
| 20/02/2024 | 8.02p | 8.08p | 7.54p | 7.86p | 185661 |
| 19/02/2024 | 8.02p | 8.84p | 7.80p | 8.01p | 501758 |
| 16/02/2024 | 7.70p | 8.50p | 7.35p | 8.26p | 1573764 |
| 15/02/2024 | 7.00p | 7.54p | 7.00p | 7.54p | 944143 |
| 14/02/2024 | 6.86p | 6.95p | 6.84p | 6.92p | 84767 |
| 13/02/2024 | 7.00p | 7.48p | 6.86p | 7.17p | 105870 |
| 12/02/2024 | 7.00p | 7.48p | 6.84p | 6.91p | 57645 |
| 09/02/2024 | 6.82p | 7.30p | 6.84p | 7.15p | 105406 |
| 08/02/2024 | 6.82p | 7.43p | 6.82p | 7.13p | 38954 |
| 07/02/2024 | 7.10p | 7.30p | 6.82p | 6.91p | 54626 |
| 06/02/2024 | 7.10p | 7.30p | 6.74p | 7.10p | 476904 |
| 05/02/2024 | 7.40p | 7.92p | 6.74p | 7.06p | 956658 |
| 02/02/2024 | 7.50p | 7.78p | 7.66p | 7.66p | 2042 |
| 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 |
*Close Price adjusted for both dividends and splits