Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2013 10.38p 10.50p 10.00p 10.13p 978685
30/10/2013 10.38p 10.50p 10.00p 10.38p 1881411
29/10/2013 12.88p 12.88p 10.38p 10.38p 3963749
28/10/2013 12.88p 12.88p 12.75p 12.88p 40570
25/10/2013 12.88p 12.88p 12.75p 12.88p 133277
24/10/2013 12.88p 12.90p 12.75p 12.88p 72916
23/10/2013 13.00p 13.15p 12.75p 12.88p 216299
22/10/2013 13.00p 13.25p 12.85p 13.00p 536805
21/10/2013 13.00p 13.18p 12.82p 13.00p 170074
18/10/2013 13.00p 13.25p 12.81p 13.00p 42891
17/10/2013 12.38p 13.25p 12.38p 13.00p 587725
16/10/2013 13.75p 13.75p 12.05p 12.38p 1669877
15/10/2013 13.75p 13.75p 13.50p 13.75p 157156
14/10/2013 13.75p 13.80p 13.38p 13.75p 177166
11/10/2013 13.12p 13.71p 13.00p 13.63p 173232
10/10/2013 12.88p 13.00p 12.75p 13.00p 1041088
09/10/2013 13.12p 13.25p 12.50p 13.25p 300521
08/10/2013 14.25p 14.25p 12.75p 13.12p 637835
07/10/2013 14.62p 14.62p 14.00p 14.25p 243500
04/10/2013 14.75p 14.80p 14.49p 14.50p 113823
03/10/2013 14.88p 15.00p 14.50p 14.75p 522611
02/10/2013 15.13p 15.18p 14.75p 14.88p 243532
01/10/2013 13.75p 15.30p 13.75p 15.13p 1236010
30/09/2013 13.75p 13.90p 13.55p 13.75p 345693
27/09/2013 14.62p 14.62p 12.55p 13.50p 2539305
26/09/2013 15.38p 15.45p 14.50p 14.62p 1283453
25/09/2013 16.25p 16.30p 14.25p 15.38p 1585005
24/09/2013 17.50p 17.87p 16.00p 16.25p 1527652
23/09/2013 16.63p 19.85p 16.58p 17.50p 3176551
20/09/2013 14.75p 16.88p 14.68p 16.63p 1269246
19/09/2013 15.00p 15.00p 14.65p 14.75p 482184
18/09/2013 14.88p 15.40p 14.75p 15.00p 889948
17/09/2013 14.13p 15.00p 14.10p 14.88p 1269496
16/09/2013 14.50p 14.50p 13.33p 14.13p 2082368
13/09/2013 14.13p 14.50p 14.00p 14.50p 1170078
12/09/2013 13.38p 14.25p 13.30p 14.00p 2721361
11/09/2013 12.13p 13.50p 12.13p 13.25p 5257683
10/09/2013 11.38p 12.40p 11.25p 12.13p 2093999
09/09/2013 10.75p 11.50p 10.75p 11.38p 2326595
06/09/2013 10.00p 10.90p 10.00p 10.75p 334573
05/09/2013 10.13p 10.50p 9.75p 10.13p 410839
04/09/2013 10.50p 10.50p 10.00p 10.13p 173833
03/09/2013 10.50p 10.72p 10.25p 10.50p 543801
02/09/2013 9.75p 10.73p 9.67p 10.50p 2136320
30/08/2013 9.38p 10.00p 9.25p 9.75p 922602
29/08/2013 8.75p 9.75p 8.50p 9.25p 1985046
28/08/2013 8.10p 8.50p 8.00p 8.35p 1335966
27/08/2013 8.10p 8.10p 8.00p 8.10p 107060
23/08/2013 8.10p 8.10p 8.00p 8.10p 36390
22/08/2013 8.10p 8.10p 8.00p 8.10p 349079
21/08/2013 8.15p 8.17p 8.00p 8.10p 387786
20/08/2013 8.13p 8.25p 8.10p 8.15p 709110
19/08/2013 8.05p 8.15p 8.05p 8.13p 155710
16/08/2013 8.05p 8.10p 8.00p 8.05p 369429
15/08/2013 8.08p 8.15p 8.00p 8.05p 391322
14/08/2013 7.70p 8.15p 7.70p 8.08p 1897888
13/08/2013 7.70p 7.87p 7.70p 7.70p 497488
12/08/2013 7.25p 7.85p 7.25p 7.70p 2386420
09/08/2013 7.13p 7.50p 6.60p 7.25p 1282851
08/08/2013 7.38p 7.45p 6.75p 7.13p 898019
07/08/2013 7.75p 7.75p 7.25p 7.38p 459080
06/08/2013 7.75p 7.75p 7.50p 7.75p 58057
05/08/2013 7.75p 7.75p 7.50p 7.75p 749526
02/08/2013 7.75p 7.85p 7.50p 7.75p 76846
01/08/2013 7.38p 7.75p 7.33p 7.75p 479019
31/07/2013 7.38p 7.50p 7.25p 7.38p 850000
30/07/2013 7.75p 7.75p 7.25p 7.38p 242924
29/07/2013 7.75p 7.75p 7.53p 7.75p 23678
26/07/2013 8.00p 8.00p 7.50p 7.75p 144277
25/07/2013 8.00p 8.10p 7.75p 8.00p 269470
24/07/2013 8.25p 8.40p 7.74p 8.00p 1612128
23/07/2013 8.75p 8.90p 8.00p 8.25p 315068
22/07/2013 8.75p 8.94p 8.57p 8.75p 473935
19/07/2013 8.75p 8.90p 8.75p 8.88p 227176
18/07/2013 9.00p 9.00p 8.75p 8.75p 911823
17/07/2013 9.00p 9.15p 8.75p 9.00p 437560
16/07/2013 9.00p 9.19p 8.81p 9.00p 302220
15/07/2013 9.38p 9.60p 8.75p 9.00p 2858763
12/07/2013 8.88p 9.00p 8.75p 8.88p 691158
11/07/2013 8.88p 8.99p 8.85p 8.88p 290899
10/07/2013 8.75p 9.00p 8.63p 8.88p 412947
09/07/2013 8.75p 8.90p 8.61p 8.75p 1802380
08/07/2013 8.88p 8.90p 8.75p 8.75p 269517
05/07/2013 8.75p 9.00p 8.75p 8.88p 826574
04/07/2013 8.75p 8.85p 8.64p 8.75p 452949
03/07/2013 8.75p 8.90p 8.60p 8.75p 215893
02/07/2013 8.63p 9.00p 8.55p 8.63p 1206899
01/07/2013 8.75p 8.75p 8.50p 8.63p 612248
28/06/2013 8.75p 8.75p 8.50p 8.50p 108619
27/06/2013 8.63p 8.75p 8.50p 8.75p 901983
26/06/2013 8.63p 8.70p 8.55p 8.63p 390873
25/06/2013 8.50p 8.70p 8.50p 8.63p 287338
24/06/2013 8.50p 8.70p 8.25p 8.50p 625448
21/06/2013 8.50p 8.75p 8.45p 8.50p 504109
20/06/2013 8.63p 8.73p 8.45p 8.50p 1076032
19/06/2013 8.33p 8.75p 8.30p 8.63p 565158
18/06/2013 8.25p 8.40p 8.17p 8.30p 112833
17/06/2013 8.08p 8.40p 8.08p 8.25p 609159
14/06/2013 8.08p 8.25p 8.00p 8.08p 525010
13/06/2013 8.13p 8.20p 7.81p 8.08p 236588
12/06/2013 8.23p 8.23p 7.81p 8.13p 4011794
11/06/2013 8.23p 8.40p 8.10p 8.23p 1780603
10/06/2013 8.18p 8.35p 8.02p 8.23p 1455790
07/06/2013 7.90p 8.28p 7.85p 8.18p 2273511
06/06/2013 7.80p 8.20p 7.80p 7.90p 1805379
05/06/2013 6.88p 8.06p 6.63p 7.80p 2466210
04/06/2013 6.45p 6.85p 6.45p 6.63p 542037
03/06/2013 6.45p 6.65p 6.37p 6.45p 337121
31/05/2013 6.63p 6.63p 6.37p 6.45p 578084
30/05/2013 6.68p 6.72p 6.50p 6.63p 194337
29/05/2013 6.63p 6.75p 6.55p 6.68p 309398
28/05/2013 6.63p 6.90p 6.51p 6.63p 540705
24/05/2013 6.78p 7.10p 6.55p 6.63p 1539023
23/05/2013 6.40p 6.85p 6.20p 6.78p 3851043
22/05/2013 6.13p 6.77p 6.10p 6.45p 2064902
21/05/2013 5.13p 6.40p 5.13p 6.13p 4993112
20/05/2013 5.10p 5.25p 4.95p 5.10p 1157099
17/05/2013 5.10p 5.12p 4.97p 5.10p 351599
16/05/2013 5.08p 5.10p 4.97p 5.10p 56916
15/05/2013 5.08p 5.10p 4.95p 5.08p 195028
14/05/2013 5.08p 5.10p 4.88p 5.08p 1370822
13/05/2013 5.08p 5.10p 4.95p 5.08p 1118704
10/05/2013 5.08p 5.08p 4.95p 5.08p 485143
09/05/2013 5.08p 5.10p 4.95p 5.08p 1781675
08/05/2013 4.95p 5.10p 4.95p 5.08p 871429
07/05/2013 4.95p 5.00p 4.95p 4.95p 365400
03/05/2013 4.95p 5.02p 4.85p 4.95p 167434
02/05/2013 4.90p 5.03p 4.87p 4.95p 101159
01/05/2013 5.00p 5.04p 4.85p 4.90p 317590
30/04/2013 5.00p 5.04p 4.95p 5.00p 283814
29/04/2013 4.98p 5.03p 4.95p 5.00p 484773
26/04/2013 5.00p 5.03p 4.97p 4.98p 452833
25/04/2013 5.03p 5.03p 4.95p 5.00p 193245
24/04/2013 4.98p 5.07p 4.98p 5.03p 684567
23/04/2013 4.98p 5.03p 4.96p 4.98p 532187
22/04/2013 5.03p 5.10p 4.95p 4.98p 558965
19/04/2013 5.13p 5.14p 5.00p 5.08p 140072
18/04/2013 5.15p 5.29p 5.00p 5.13p 1935894
17/04/2013 5.05p 5.40p 5.00p 5.15p 1696451
16/04/2013 4.50p 5.10p 4.50p 5.05p 1262405
15/04/2013 4.38p 4.60p 4.38p 4.55p 868135
12/04/2013 4.45p 4.50p 4.35p 4.38p 81972
11/04/2013 4.45p 4.60p 4.30p 4.45p 668598
10/04/2013 4.45p 4.50p 4.30p 4.45p 131917
09/04/2013 4.30p 4.45p 4.30p 4.45p 173276
08/04/2013 4.30p 4.54p 4.25p 4.30p 965116
05/04/2013 4.20p 4.25p 4.15p 4.25p 75755
04/04/2013 4.30p 4.30p 4.05p 4.20p 231412
03/04/2013 4.30p 4.30p 4.15p 4.30p 126235
02/04/2013 4.38p 4.40p 4.25p 4.30p 113846
28/03/2013 4.33p 4.38p 4.25p 4.38p 65930
27/03/2013 4.48p 4.48p 4.25p 4.33p 356367
26/03/2013 4.65p 4.65p 4.40p 4.48p 1493920
25/03/2013 4.65p 4.65p 4.60p 4.65p 546642
22/03/2013 4.65p 4.65p 4.60p 4.65p 30143
21/03/2013 4.65p 4.65p 4.60p 4.65p 39392
20/03/2013 4.65p 4.65p 4.60p 4.65p 67860
19/03/2013 4.78p 4.78p 4.60p 4.65p 72463
18/03/2013 4.78p 4.78p 4.70p 4.78p 70000
15/03/2013 4.80p 4.80p 4.60p 4.78p 212701
14/03/2013 4.80p 4.80p 4.70p 4.80p 159936
13/03/2013 4.83p 4.83p 4.70p 4.80p 56881
12/03/2013 5.28p 5.28p 4.50p 4.83p 2298848
11/03/2013 5.40p 5.40p 5.28p 5.28p 289825
08/03/2013 5.40p 5.45p 5.35p 5.40p 144005
07/03/2013 5.35p 5.40p 5.35p 5.40p 44428
06/03/2013 5.45p 5.48p 5.35p 5.40p 280720
05/03/2013 5.45p 5.48p 5.41p 5.45p 159588
04/03/2013 5.45p 5.50p 5.40p 5.45p 113745
01/03/2013 5.53p 5.53p 5.40p 5.45p 6284
28/02/2013 5.53p 5.57p 5.40p 5.53p 136425
27/02/2013 5.53p 5.59p 5.40p 5.53p 249340
26/02/2013 5.53p 5.59p 5.40p 5.53p 122374
25/02/2013 5.53p 5.59p 5.42p 5.53p 478169
22/02/2013 5.35p 5.64p 5.35p 5.53p 2209402
21/02/2013 4.75p 5.23p 4.75p 5.23p 721779
20/02/2013 4.80p 4.80p 4.72p 4.75p 110945
19/02/2013 4.80p 4.87p 4.72p 4.80p 244859
18/02/2013 4.80p 4.82p 4.70p 4.80p 41770
15/02/2013 4.80p 4.84p 4.72p 4.80p 110545
14/02/2013 4.73p 4.80p 4.71p 4.80p 50258
13/02/2013 4.73p 4.75p 4.70p 4.73p 470205
12/02/2013 4.73p 4.75p 4.70p 4.73p 342029
11/02/2013 4.73p 4.74p 4.60p 4.73p 348919
08/02/2013 4.80p 4.85p 4.65p 4.73p 710055
07/02/2013 5.00p 5.00p 4.80p 4.80p 271246
06/02/2013 4.90p 5.13p 4.84p 5.00p 719255
05/02/2013 4.55p 5.00p 4.55p 4.90p 1618451
04/02/2013 4.55p 4.63p 4.42p 4.55p 600764
01/02/2013 4.38p 4.65p 4.38p 4.55p 4343508
31/01/2013 4.05p 4.47p 4.05p 4.38p 2258626
30/01/2013 4.03p 4.10p 3.98p 4.05p 1294241
29/01/2013 4.18p 4.19p 4.00p 4.00p 1219761
28/01/2013 4.15p 4.20p 4.10p 4.18p 1992370
25/01/2013 4.28p 4.33p 4.15p 4.15p 1041427
24/01/2013 4.23p 4.33p 4.23p 4.28p 269840
23/01/2013 4.20p 4.25p 4.18p 4.23p 174271
22/01/2013 4.33p 4.37p 4.15p 4.20p 1080835
21/01/2013 3.98p 4.50p 3.98p 4.33p 2374656
18/01/2013 4.00p 4.05p 3.86p 3.98p 1168258

*Close Price adjusted for both dividends and splits