Ironveld (IRON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ironveld

Date Open High Low Close* Volume
21/03/2018 2.45p 2.53p 2.30p 2.40p 847846
20/03/2018 2.45p 2.53p 2.30p 2.45p 669801
19/03/2018 2.65p 2.67p 2.33p 2.45p 1730600
16/03/2018 2.90p 2.93p 2.60p 2.65p 509720
15/03/2018 2.70p 3.09p 2.70p 2.90p 683096
14/03/2018 2.60p 2.79p 2.60p 2.70p 162795
13/03/2018 2.60p 2.69p 2.54p 2.60p 245444
12/03/2018 2.50p 2.60p 2.42p 2.60p 1104159
09/03/2018 2.22p 2.55p 2.22p 2.50p 1006916
08/03/2018 2.15p 2.25p 2.15p 2.22p 511438
07/03/2018 2.15p 2.20p 2.15p 2.15p 266059
06/03/2018 2.05p 2.16p 2.05p 2.15p 198754
05/03/2018 2.13p 2.13p 2.00p 2.05p 554878
02/03/2018 2.27p 2.27p 2.06p 2.13p 1011540
01/03/2018 2.25p 2.38p 2.11p 2.27p 1292935
28/02/2018 2.05p 2.30p 2.05p 2.25p 858253
27/02/2018 2.00p 2.03p 1.95p 2.00p 258055
26/02/2018 2.00p 2.00p 1.98p 2.00p 633916
23/02/2018 2.00p 2.00p 2.00p 2.00p 140000
22/02/2018 2.00p 2.00p 1.90p 2.00p 22457
21/02/2018 2.00p 2.00p 1.90p 2.00p 44588
20/02/2018 2.00p 2.00p 1.90p 2.00p 85697
19/02/2018 2.00p 2.05p 2.00p 2.00p 16112
16/02/2018 2.00p 2.00p 2.00p 2.00p 0
15/02/2018 2.00p 2.04p 1.90p 2.00p 683134
14/02/2018 2.00p 2.03p 1.94p 2.00p 105779
13/02/2018 2.00p 2.05p 1.94p 2.00p 55087
12/02/2018 2.00p 2.00p 1.94p 2.00p 177307
09/02/2018 2.02p 2.07p 1.94p 2.00p 263328
08/02/2018 2.02p 2.07p 2.02p 2.02p 93849
07/02/2018 1.95p 2.07p 1.95p 2.02p 1024542
06/02/2018 2.05p 2.05p 1.80p 2.00p 402332
05/02/2018 2.05p 2.05p 2.00p 2.05p 2941
02/02/2018 2.05p 2.06p 2.01p 2.05p 248999
01/02/2018 2.05p 2.05p 2.05p 2.05p 0
31/01/2018 2.05p 2.05p 2.05p 2.05p -834444
30/01/2018 2.05p 2.06p 2.00p 2.05p 76559
29/01/2018 2.05p 2.08p 2.00p 2.05p 975692
26/01/2018 2.05p 2.05p 2.00p 2.05p 110300
25/01/2018 2.10p 2.10p 2.00p 2.05p 465000
24/01/2018 2.10p 2.10p 2.00p 2.10p 267732
23/01/2018 2.10p 2.10p 2.00p 2.10p 261250
22/01/2018 2.10p 2.10p 2.02p 2.10p 79702
19/01/2018 2.10p 2.10p 2.03p 2.10p 676376
18/01/2018 2.10p 2.10p 2.02p 2.10p 215907
17/01/2018 2.10p 2.11p 2.02p 2.10p 101609
16/01/2018 2.10p 2.10p 2.02p 2.10p 400430
15/01/2018 2.10p 2.10p 2.02p 2.10p 50000
12/01/2018 2.10p 2.10p 2.00p 2.10p 195840
11/01/2018 2.10p 2.10p 2.10p 2.10p 0
10/01/2018 2.10p 2.10p 2.01p 2.10p 323535
09/01/2018 2.10p 2.10p 2.00p 2.10p 376000
08/01/2018 2.10p 2.12p 2.01p 2.10p 350742
05/01/2018 2.10p 2.10p 2.00p 2.10p 73638
04/01/2018 2.10p 2.10p 1.95p 2.10p 102872
03/01/2018 2.10p 2.10p 2.04p 2.10p 23380
02/01/2018 2.10p 2.13p 2.10p 2.10p 0
29/12/2017 2.13p 2.13p 2.13p 2.13p 0
28/12/2017 2.13p 2.13p 2.00p 2.13p 116951
27/12/2017 2.13p 2.13p 2.00p 2.13p 350000
22/12/2017 2.13p 2.13p 2.00p 2.13p 165991
21/12/2017 2.13p 2.13p 2.13p 2.13p 0
20/12/2017 2.13p 2.13p 2.00p 2.13p 172655
19/12/2017 2.13p 2.13p 2.07p 2.13p 63915
18/12/2017 2.13p 2.13p 2.00p 2.13p 56848
15/12/2017 2.13p 2.13p 2.00p 2.13p 117682
14/12/2017 2.13p 2.13p 2.00p 2.13p 119014
13/12/2017 2.13p 2.13p 2.00p 2.13p 100000
12/12/2017 2.13p 2.13p 2.00p 2.13p 95041
11/12/2017 2.13p 2.14p 2.00p 2.13p 615909
08/12/2017 2.13p 2.25p 2.13p 2.13p 1233404
07/12/2017 2.38p 2.38p 2.01p 2.13p 1871099
06/12/2017 2.13p 2.13p 2.01p 2.13p 529882
05/12/2017 2.13p 2.13p 2.01p 2.13p 293505
04/12/2017 2.13p 2.13p 2.00p 2.13p 10115
01/12/2017 2.13p 2.13p 1.92p 2.13p 73455
30/11/2017 2.13p 2.13p 2.08p 2.13p 30754
29/11/2017 2.13p 2.13p 2.00p 2.13p 142150
28/11/2017 2.13p 2.13p 2.00p 2.13p 1526021
27/11/2017 2.25p 2.25p 1.80p 2.13p 2574985
24/11/2017 2.38p 2.38p 2.28p 2.38p 147210
23/11/2017 2.38p 2.38p 2.35p 2.38p 140000
22/11/2017 2.38p 2.49p 2.38p 2.38p 255224
21/11/2017 2.38p 2.50p 2.30p 2.38p 198595
20/11/2017 2.38p 2.63p 2.36p 2.38p 118922
17/11/2017 2.38p 2.50p 2.32p 2.38p 1081110
16/11/2017 2.63p 2.63p 2.31p 2.38p 900816
15/11/2017 2.63p 2.65p 2.50p 2.63p 244926
14/11/2017 2.75p 2.75p 2.55p 2.63p 210000
13/11/2017 2.88p 2.88p 2.75p 2.75p 265000
10/11/2017 2.88p 2.88p 2.88p 2.88p 0
09/11/2017 3.13p 3.13p 2.86p 2.88p 570000
08/11/2017 3.13p 3.13p 3.00p 3.13p 357000
07/11/2017 3.13p 3.25p 3.00p 3.13p 159181
06/11/2017 3.00p 3.20p 2.83p 3.13p 1104622
03/11/2017 2.75p 3.50p 2.66p 3.00p 3025580
02/11/2017 2.50p 2.88p 2.50p 2.75p 1022334
01/11/2017 2.50p 2.70p 2.50p 2.50p 530000
31/10/2017 2.50p 2.75p 2.50p 2.50p 1110748
30/10/2017 2.63p 2.75p 2.50p 2.63p 1760509
27/10/2017 2.50p 2.65p 2.38p 2.63p 1418209
26/10/2017 2.38p 2.76p 2.38p 2.50p 572981
25/10/2017 2.30p 2.49p 2.30p 2.38p 1736182
24/10/2017 2.30p 2.45p 2.25p 2.30p 2121899
23/10/2017 2.30p 2.30p 2.13p 2.30p 640561
20/10/2017 2.13p 2.40p 2.13p 2.30p 225000
19/10/2017 2.13p 2.25p 2.12p 2.13p 845850
18/10/2017 2.13p 2.13p 2.11p 2.13p 171776
17/10/2017 2.13p 2.13p 2.08p 2.13p 342787
16/10/2017 2.13p 2.40p 2.06p 2.13p 333515
13/10/2017 2.13p 2.13p 2.13p 2.13p 1268943
12/10/2017 2.23p 2.23p 1.95p 2.13p 3034509
11/10/2017 2.23p 2.23p 2.23p 2.23p 291889
10/10/2017 2.20p 2.23p 2.20p 2.23p 216014
09/10/2017 2.25p 2.30p 2.20p 2.20p 637871
06/10/2017 2.38p 2.38p 2.25p 2.25p 680000
05/10/2017 2.38p 2.38p 2.38p 2.38p 15212
04/10/2017 2.38p 2.63p 2.38p 2.38p 1201032
03/10/2017 2.38p 2.38p 2.38p 2.38p 1691549
02/10/2017 2.38p 2.63p 2.38p 2.38p 269579
29/09/2017 2.38p 2.38p 2.38p 2.38p 639979
28/09/2017 2.38p 2.38p 2.38p 2.38p 775612
27/09/2017 2.38p 2.38p 2.38p 2.38p 313666
26/09/2017 2.38p 2.38p 2.38p 2.38p 1935975
25/09/2017 2.18p 2.38p 2.18p 2.38p 452545
22/09/2017 2.13p 2.18p 2.13p 2.18p 362222
21/09/2017 2.13p 2.13p 2.10p 2.13p 1082464
20/09/2017 2.23p 2.23p 2.13p 2.13p 290235
19/09/2017 2.28p 2.28p 2.23p 2.23p 79690
18/09/2017 2.30p 2.30p 2.28p 2.28p 176463
15/09/2017 2.30p 2.30p 2.30p 2.30p 21588
14/09/2017 2.40p 2.40p 2.30p 2.30p 469033
13/09/2017 2.40p 2.40p 2.40p 2.40p 133000
12/09/2017 2.40p 2.40p 2.40p 2.40p 48159
11/09/2017 2.40p 2.40p 2.40p 2.40p 139305
08/09/2017 2.48p 2.48p 2.40p 2.40p 600717
07/09/2017 2.48p 2.48p 2.48p 2.48p 86166
06/09/2017 2.48p 2.48p 2.48p 2.48p 330500
05/09/2017 2.48p 2.63p 2.45p 2.48p 280000
04/09/2017 2.48p 2.48p 2.45p 2.48p 194101
01/09/2017 2.48p 2.48p 2.48p 2.48p 791138
31/08/2017 2.48p 2.48p 2.48p 2.48p 664305
30/08/2017 2.48p 2.48p 2.48p 2.48p 302532
29/08/2017 2.48p 2.48p 2.48p 2.48p 235212
25/08/2017 2.48p 2.48p 2.48p 2.48p 940855
24/08/2017 2.48p 2.48p 2.48p 2.48p 578452
23/08/2017 2.48p 2.48p 2.48p 2.48p 49501
22/08/2017 2.48p 2.48p 2.48p 2.48p 35082
21/08/2017 2.48p 2.48p 2.48p 2.48p 62603
18/08/2017 2.48p 2.48p 2.48p 2.48p 760540
17/08/2017 2.48p 2.48p 2.48p 2.48p 585688
16/08/2017 2.48p 2.48p 2.48p 2.48p 997920
15/08/2017 2.35p 2.53p 2.35p 2.48p 1208912
14/08/2017 2.35p 2.35p 2.35p 2.35p 111382
11/08/2017 2.35p 2.35p 2.35p 2.35p 28000
10/08/2017 2.38p 2.38p 2.35p 2.35p 103657
09/08/2017 2.38p 2.38p 2.38p 2.38p 313113
08/08/2017 2.63p 2.63p 2.38p 2.38p 1436368
07/08/2017 2.43p 2.63p 2.43p 2.63p 2519653
04/08/2017 2.43p 2.43p 2.43p 2.43p 2599802
03/08/2017 2.43p 2.43p 2.43p 2.43p 1077374
02/08/2017 2.38p 2.50p 2.38p 2.43p 5909633
01/08/2017 2.35p 2.38p 2.35p 2.38p 3398316
31/07/2017 2.25p 2.35p 2.25p 2.35p 1859153
28/07/2017 2.20p 2.25p 2.20p 2.25p 1731435
27/07/2017 2.13p 2.33p 2.13p 2.20p 2276036
26/07/2017 2.15p 2.15p 2.13p 2.13p 4318671
25/07/2017 1.98p 2.15p 1.98p 2.15p 9816460
24/07/2017 1.93p 2.10p 1.88p 1.98p 5301092
21/07/2017 1.88p 1.88p 1.88p 1.88p 302524
20/07/2017 1.95p 1.95p 1.88p 1.88p 383714
19/07/2017 1.95p 1.95p 1.95p 1.95p 263194
18/07/2017 1.95p 1.95p 1.95p 1.95p 1095340
17/07/2017 1.95p 1.95p 1.95p 1.95p 76685
14/07/2017 1.95p 1.95p 1.95p 1.95p 103587
13/07/2017 1.95p 1.95p 1.95p 1.95p 127601
12/07/2017 1.95p 1.95p 1.95p 1.95p 130073
11/07/2017 1.95p 1.95p 1.95p 1.95p 616801
10/07/2017 1.95p 1.95p 1.95p 1.95p 452531
07/07/2017 1.95p 1.95p 1.95p 1.95p 239597
06/07/2017 1.95p 1.95p 1.95p 1.95p 252053
05/07/2017 1.93p 2.00p 1.93p 1.95p 1041417
04/07/2017 1.93p 1.93p 1.93p 1.93p 827125
03/07/2017 2.03p 2.03p 1.88p 1.93p 872516
30/06/2017 2.03p 2.03p 2.03p 2.03p 392103
29/06/2017 2.10p 2.10p 2.03p 2.03p 462827
28/06/2017 2.13p 2.13p 2.10p 2.10p 2310838
27/06/2017 2.10p 2.13p 2.10p 2.13p 3087032
26/06/2017 1.95p 2.10p 1.95p 2.10p 5880937
23/06/2017 2.13p 2.13p 1.88p 1.95p 6303620
22/06/2017 2.25p 3.13p 2.13p 2.13p 0
21/06/2017 3.13p 3.13p 3.13p 3.13p 0
20/06/2017 3.13p 3.50p 3.13p 3.13p 0
19/06/2017 3.13p 3.13p 3.13p 3.13p 0
16/06/2017 3.13p 3.14p 3.00p 3.13p 338706
15/06/2017 3.13p 3.50p 3.10p 3.13p 112340
14/06/2017 3.13p 3.13p 3.00p 3.13p 5163
13/06/2017 3.13p 3.13p 3.00p 3.13p 15378
12/06/2017 3.13p 3.17p 3.00p 3.13p 365343
09/06/2017 3.13p 3.17p 3.13p 3.13p 40055

*Close Price adjusted for both dividends and splits