Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/08/2014 8.00p 8.00p 7.75p 8.00p 43787
15/08/2014 8.13p 8.13p 7.75p 8.00p 63245
14/08/2014 7.63p 7.75p 7.63p 7.63p 75334
13/08/2014 8.13p 8.13p 7.63p 7.63p 103956
12/08/2014 7.88p 7.88p 7.75p 7.88p 105176
11/08/2014 7.88p 7.88p 7.84p 7.88p 30375
08/08/2014 7.88p 7.88p 7.75p 7.88p 61000
07/08/2014 7.88p 8.00p 7.75p 7.88p 263801
06/08/2014 8.13p 8.13p 7.88p 7.88p 288558
05/08/2014 8.25p 8.25p 8.05p 8.13p 50000
04/08/2014 8.25p 8.25p 8.00p 8.25p 50000
01/08/2014 8.25p 8.28p 8.00p 8.25p 51929
31/07/2014 8.25p 8.30p 8.25p 8.25p 12314
30/07/2014 8.25p 8.63p 8.00p 8.25p 0
29/07/2014 8.63p 8.63p 8.00p 8.25p 568808
28/07/2014 8.63p 8.76p 8.63p 8.63p 11272
25/07/2014 8.75p 8.84p 8.38p 8.63p 258512
24/07/2014 8.88p 8.88p 8.75p 8.75p 51521
23/07/2014 9.00p 9.00p 8.88p 8.88p 75000
22/07/2014 9.00p 9.15p 8.81p 9.00p 27770
21/07/2014 9.00p 9.17p 8.81p 9.00p 318931
18/07/2014 9.00p 9.15p 8.81p 9.00p 87396
17/07/2014 9.00p 9.50p 8.85p 9.00p 0
16/07/2014 9.13p 9.25p 8.85p 9.00p 181439
15/07/2014 8.63p 9.13p 8.55p 9.13p 227242
14/07/2014 8.63p 8.75p 8.55p 8.63p 46551
11/07/2014 8.63p 8.71p 8.51p 8.63p 86803
10/07/2014 8.75p 8.75p 8.51p 8.63p 49177
09/07/2014 8.88p 8.88p 8.50p 8.75p 80779
08/07/2014 8.88p 8.88p 8.50p 8.88p 32740
07/07/2014 9.00p 9.18p 8.75p 8.88p 133157
04/07/2014 9.38p 9.38p 8.80p 9.00p 302786
03/07/2014 9.38p 9.38p 9.23p 9.38p 50405
02/07/2014 9.88p 10.00p 9.22p 9.38p 375044
01/07/2014 9.88p 9.88p 9.75p 9.88p 157385
30/06/2014 9.88p 10.00p 9.50p 9.88p 54255
27/06/2014 10.00p 10.00p 9.88p 9.88p 52550
26/06/2014 10.13p 10.14p 9.75p 10.00p 457979
25/06/2014 9.25p 10.40p 9.02p 10.13p 305466
24/06/2014 9.25p 9.50p 9.00p 9.25p 19229
23/06/2014 8.63p 9.25p 8.50p 9.25p 528103
20/06/2014 8.00p 8.75p 8.00p 8.63p 499766
19/06/2014 8.00p 8.00p 7.93p 8.00p 68985
18/06/2014 8.00p 8.25p 7.85p 8.00p 611304
17/06/2014 7.88p 8.25p 7.58p 8.00p 712873
16/06/2014 8.00p 8.20p 7.80p 7.88p 162648
13/06/2014 8.25p 8.25p 7.25p 8.00p 1260822
12/06/2014 8.25p 8.25p 7.50p 8.25p 13837
11/06/2014 8.25p 8.50p 8.00p 8.25p 0
10/06/2014 8.38p 8.50p 8.00p 8.25p 180188
09/06/2014 8.38p 8.50p 8.38p 8.38p 26559
06/06/2014 8.50p 8.50p 7.63p 8.38p 48790
05/06/2014 8.25p 8.50p 8.00p 8.50p 328066
04/06/2014 8.50p 8.50p 8.06p 8.25p 222652
03/06/2014 8.50p 8.75p 7.88p 8.50p 21502
02/06/2014 8.50p 8.75p 8.36p 8.50p 104000
30/05/2014 8.50p 8.88p 8.25p 8.50p 329555
29/05/2014 8.38p 8.65p 8.28p 8.50p 708449
28/05/2014 8.75p 8.75p 7.88p 8.38p 461897
27/05/2014 8.75p 8.80p 8.50p 8.75p 114359
23/05/2014 8.75p 8.76p 8.75p 8.75p 7284
22/05/2014 9.00p 9.00p 8.50p 8.75p 307787
21/05/2014 9.00p 9.00p 8.75p 9.00p 54943
20/05/2014 9.00p 9.05p 8.78p 9.00p 20001
19/05/2014 9.00p 9.10p 9.00p 9.00p 55347
16/05/2014 8.75p 9.10p 8.75p 9.00p 199301
15/05/2014 8.75p 8.90p 8.53p 8.75p 3787
14/05/2014 8.75p 8.90p 8.50p 8.75p 247088
13/05/2014 9.00p 9.00p 8.75p 8.75p 69444
12/05/2014 9.13p 9.14p 8.00p 8.00p 176160
09/05/2014 9.13p 10.50p 8.75p 10.50p 278441
08/05/2014 9.13p 9.18p 9.00p 9.13p 35193
07/05/2014 9.38p 9.38p 9.00p 9.13p 289674
06/05/2014 9.75p 9.90p 9.10p 9.38p 171817
02/05/2014 9.25p 9.90p 9.25p 9.75p 260213
01/05/2014 9.38p 9.40p 9.08p 9.25p 50000
30/04/2014 9.38p 10.50p 9.08p 9.38p 370463
29/04/2014 9.38p 9.60p 9.00p 9.38p 144636
28/04/2014 9.75p 9.75p 9.10p 9.38p 142071
25/04/2014 10.00p 10.00p 9.54p 9.75p 351390
24/04/2014 11.00p 11.10p 10.00p 10.00p 337434
23/04/2014 10.00p 11.50p 10.00p 11.00p 1496568
22/04/2014 8.88p 8.88p 8.75p 8.88p 236093
17/04/2014 9.00p 9.00p 8.75p 8.88p 292903
16/04/2014 9.00p 9.10p 8.80p 9.00p 90000
15/04/2014 9.00p 9.00p 9.00p 9.00p 0
14/04/2014 9.00p 9.00p 9.00p 9.00p 995
11/04/2014 9.00p 9.02p 8.80p 9.00p 99437
10/04/2014 9.13p 9.13p 8.75p 9.00p 68007
09/04/2014 9.25p 9.25p 8.75p 9.13p 178862
08/04/2014 9.25p 9.25p 9.00p 9.25p 455971
07/04/2014 9.25p 9.40p 9.00p 9.25p 172453
04/04/2014 9.25p 9.45p 9.15p 9.25p 291811
03/04/2014 9.25p 9.50p 9.00p 9.25p 486421
02/04/2014 9.25p 9.50p 9.00p 9.25p 426446
01/04/2014 9.25p 9.30p 9.00p 9.25p 35232
31/03/2014 9.50p 9.50p 9.00p 9.25p 181163
28/03/2014 9.88p 9.90p 9.00p 9.00p 119874
27/03/2014 10.13p 10.13p 9.75p 9.88p 132467
26/03/2014 10.13p 10.13p 10.00p 10.13p 132116
25/03/2014 10.13p 10.13p 10.00p 10.13p 335869
24/03/2014 10.13p 10.13p 10.00p 10.13p 102353
21/03/2014 10.13p 10.15p 10.00p 10.13p 33636
20/03/2014 10.38p 10.38p 10.00p 10.13p 366178
19/03/2014 10.25p 10.38p 10.00p 10.38p 73554
18/03/2014 10.50p 10.50p 10.00p 10.25p 47145
17/03/2014 10.50p 10.60p 10.00p 10.25p 253751
14/03/2014 10.63p 10.63p 10.25p 10.50p 50031
13/03/2014 10.63p 10.63p 10.25p 10.63p 121620
12/03/2014 10.63p 10.80p 10.63p 10.63p 137517
11/03/2014 10.38p 10.90p 10.38p 10.63p 453686
10/03/2014 10.25p 10.50p 10.25p 10.38p 157358
07/03/2014 10.25p 10.29p 10.25p 10.25p 39500
06/03/2014 10.25p 10.30p 9.53p 10.25p 310070
05/03/2014 10.25p 10.50p 10.00p 10.25p 329516
04/03/2014 10.13p 10.38p 10.00p 10.25p 193520
03/03/2014 11.25p 11.25p 9.75p 10.13p 606791
28/02/2014 10.88p 11.50p 10.75p 11.25p 526647
27/02/2014 11.75p 12.30p 10.75p 10.88p 797963
26/02/2014 10.38p 12.00p 10.11p 11.38p 2137943
25/02/2014 8.88p 10.25p 8.88p 10.13p 639624
24/02/2014 8.88p 8.95p 8.79p 8.88p 92589
21/02/2014 8.75p 9.00p 8.50p 8.88p 170732
20/02/2014 8.63p 8.90p 8.10p 8.75p 388820
19/02/2014 9.13p 9.13p 8.75p 8.88p 393712
18/02/2014 9.13p 9.24p 9.00p 9.13p 55662
17/02/2014 9.25p 9.25p 9.00p 9.13p 55887
14/02/2014 9.50p 9.58p 9.25p 9.25p 243599
13/02/2014 9.50p 9.60p 9.50p 9.50p 33508
12/02/2014 9.13p 9.85p 9.00p 9.50p 533007
11/02/2014 9.25p 9.35p 9.00p 9.13p 67356
10/02/2014 9.50p 9.63p 9.09p 9.25p 209732
07/02/2014 9.13p 9.75p 9.13p 9.50p 143982
06/02/2014 9.63p 9.63p 9.00p 9.13p 131387
05/02/2014 10.25p 10.35p 9.25p 9.63p 891395
04/02/2014 10.63p 10.63p 10.00p 10.25p 621756
03/02/2014 10.63p 10.63p 10.50p 10.63p 73000
31/01/2014 10.38p 10.68p 10.38p 10.63p 129832
30/01/2014 10.88p 10.88p 10.30p 10.38p 121888
29/01/2014 11.13p 11.25p 10.88p 10.88p 66376
28/01/2014 11.25p 11.30p 11.00p 11.13p 103849
27/01/2014 11.63p 11.63p 10.75p 11.25p 218599
24/01/2014 11.25p 11.75p 11.25p 11.63p 788215
23/01/2014 11.75p 11.93p 10.78p 11.25p 500670
22/01/2014 13.38p 13.38p 11.55p 11.75p 1071541
21/01/2014 14.00p 14.00p 13.12p 13.38p 515715
20/01/2014 14.38p 14.50p 13.75p 14.00p 212898
17/01/2014 14.75p 14.75p 14.00p 14.38p 676875
16/01/2014 14.88p 15.24p 14.75p 14.75p 797677
15/01/2014 14.38p 14.95p 14.13p 14.75p 682132
14/01/2014 14.00p 14.30p 13.80p 14.13p 305100
13/01/2014 13.63p 14.88p 13.58p 14.00p 972043
10/01/2014 12.38p 14.00p 12.25p 13.63p 1278287
09/01/2014 11.88p 12.65p 11.81p 12.38p 403222
08/01/2014 12.25p 12.25p 11.80p 11.88p 390744
07/01/2014 12.88p 13.17p 12.19p 12.25p 757444
06/01/2014 11.13p 13.75p 11.00p 12.88p 3487212
03/01/2014 11.38p 11.38p 10.88p 11.13p 1297482
02/01/2014 10.88p 11.85p 10.88p 11.38p 830706
31/12/2013 10.00p 11.00p 10.00p 10.88p 447105
30/12/2013 10.00p 10.50p 9.81p 10.00p 16015
27/12/2013 10.25p 10.25p 10.00p 10.00p 74800
24/12/2013 10.25p 10.35p 10.00p 10.25p 118033
23/12/2013 11.25p 11.25p 10.00p 10.63p 2508813
20/12/2013 11.38p 11.90p 11.00p 11.25p 1138018
19/12/2013 8.88p 11.50p 8.88p 11.38p 1473760
18/12/2013 8.38p 9.40p 8.25p 8.88p 1374185
17/12/2013 7.63p 8.50p 7.63p 8.25p 497515
16/12/2013 7.00p 7.65p 7.00p 7.63p 1111332
13/12/2013 7.25p 7.25p 6.75p 7.00p 217657
12/12/2013 7.38p 7.38p 7.00p 7.25p 405130
11/12/2013 7.63p 7.63p 7.13p 7.25p 723229
10/12/2013 7.63p 7.63p 7.50p 7.63p 560119
09/12/2013 7.63p 7.75p 7.50p 7.63p 645475
06/12/2013 7.63p 8.25p 7.50p 8.25p 33743
05/12/2013 7.63p 7.68p 7.50p 7.63p 228123
04/12/2013 7.63p 7.70p 7.49p 7.63p 83231
03/12/2013 7.88p 7.88p 7.50p 7.63p 156684
02/12/2013 8.50p 8.50p 7.75p 7.88p 168557
29/11/2013 8.50p 8.50p 8.25p 8.50p 136188
28/11/2013 8.50p 8.75p 8.25p 8.50p 303300
27/11/2013 8.38p 8.50p 7.88p 8.50p 570199
26/11/2013 8.38p 8.39p 8.05p 8.38p 295000
25/11/2013 8.38p 8.43p 8.25p 8.38p 170356
22/11/2013 8.13p 8.60p 8.00p 8.38p 885175
21/11/2013 8.18p 8.18p 7.80p 8.13p 1115441
20/11/2013 8.18p 8.25p 8.10p 8.18p 206035
19/11/2013 8.88p 8.88p 8.00p 8.18p 862455
18/11/2013 8.88p 8.88p 8.75p 8.88p 50816
15/11/2013 9.50p 9.50p 8.75p 8.88p 418512
14/11/2013 8.88p 9.65p 8.75p 9.50p 1594015
13/11/2013 9.88p 9.95p 8.75p 8.88p 662737
12/11/2013 10.38p 10.38p 9.88p 9.88p 281642
11/11/2013 10.25p 10.40p 10.03p 10.38p 385757
08/11/2013 10.88p 10.88p 10.25p 10.25p 652271
07/11/2013 11.00p 11.05p 10.50p 10.88p 135281
06/11/2013 10.75p 11.20p 10.65p 11.00p 222244
05/11/2013 10.63p 10.90p 10.50p 10.75p 1016427
04/11/2013 10.13p 10.69p 10.03p 10.63p 1298679
01/11/2013 10.13p 10.15p 9.80p 10.13p 323579

*Close Price adjusted for both dividends and splits