Ironveld (IRON) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
30/03/2012 6.75p 6.75p 6.75p 6.75p 0
29/03/2012 6.75p 6.75p 6.75p 6.75p 0
28/03/2012 6.75p 6.75p 6.75p 6.75p 0
27/03/2012 6.75p 6.75p 6.75p 6.75p 0
26/03/2012 6.75p 6.75p 6.75p 6.75p 0
23/03/2012 6.75p 6.75p 6.75p 6.75p 0
22/03/2012 6.75p 6.75p 6.75p 6.75p 0
21/03/2012 6.75p 6.75p 6.75p 6.75p 0
20/03/2012 6.75p 6.75p 6.75p 6.75p 0
19/03/2012 6.75p 6.75p 6.75p 6.75p 0
16/03/2012 6.75p 6.75p 6.08p 6.75p 0
15/03/2012 6.75p 6.75p 6.08p 6.75p 0
14/03/2012 6.75p 6.75p 6.08p 6.75p 0
13/03/2012 6.75p 6.75p 6.08p 6.75p 0
12/03/2012 6.75p 6.75p 6.08p 6.75p 0
09/03/2012 6.75p 6.75p 6.08p 6.75p 0
08/03/2012 6.75p 6.75p 6.08p 6.75p 0
07/03/2012 6.75p 6.75p 6.08p 6.75p 2500
06/03/2012 6.75p 7.13p 6.75p 6.75p 20000
05/03/2012 6.75p 7.13p 6.51p 6.75p 0
02/03/2012 6.75p 7.13p 6.51p 6.75p 0
01/03/2012 7.13p 7.13p 6.51p 6.75p 28670
29/02/2012 7.13p 7.13p 6.51p 7.13p 0
28/02/2012 7.13p 7.13p 6.51p 7.13p 13000
27/02/2012 7.13p 7.25p 7.13p 7.13p 0
24/02/2012 7.13p 7.25p 7.13p 7.13p 135000
23/02/2012 7.13p 7.84p 6.00p 7.13p 0
22/02/2012 7.13p 7.84p 6.00p 7.13p 0
21/02/2012 7.13p 7.84p 6.00p 7.13p 0
20/02/2012 6.75p 7.84p 6.00p 7.13p 165616
17/02/2012 7.25p 7.25p 6.50p 6.75p 7500
16/02/2012 7.25p 7.25p 6.50p 7.25p 0
15/02/2012 7.25p 7.25p 6.50p 7.25p 23959
14/02/2012 7.50p 7.50p 6.50p 7.25p 24646
13/02/2012 7.50p 7.50p 6.50p 7.50p 0
10/02/2012 7.50p 7.50p 6.50p 7.50p 0
09/02/2012 7.50p 7.50p 6.50p 7.50p 0
08/02/2012 7.50p 7.50p 6.50p 7.50p 0
07/02/2012 7.50p 7.50p 6.50p 7.50p 2018
06/02/2012 7.50p 7.50p 6.50p 7.50p 0
03/02/2012 7.50p 7.50p 6.50p 7.50p 7024
02/02/2012 7.50p 7.88p 7.50p 7.50p 22124
01/02/2012 7.50p 7.50p 6.60p 7.50p 5000
31/01/2012 7.50p 7.50p 6.60p 7.50p 0
30/01/2012 7.50p 7.50p 6.60p 7.50p 0
27/01/2012 7.50p 7.50p 6.60p 7.50p 21000
26/01/2012 7.50p 7.50p 6.60p 7.50p 0
25/01/2012 7.50p 7.50p 6.60p 7.50p 0
24/01/2012 7.50p 7.50p 6.60p 7.50p 0
23/01/2012 7.00p 7.50p 6.60p 7.50p 14637
20/01/2012 7.25p 7.25p 6.58p 7.25p 0
19/01/2012 7.25p 7.25p 6.58p 7.25p 0
18/01/2012 7.25p 7.25p 6.58p 7.25p 6900
17/01/2012 7.25p 7.25p 6.58p 7.25p 197
16/01/2012 7.25p 7.25p 6.58p 7.25p 0
13/01/2012 7.25p 7.25p 6.58p 7.25p 0
12/01/2012 7.25p 7.25p 6.58p 7.25p 11250
11/01/2012 7.25p 7.50p 7.20p 7.25p 0
10/01/2012 7.25p 7.50p 7.20p 7.25p 0
09/01/2012 7.25p 7.50p 7.20p 7.25p 0
06/01/2012 7.25p 7.50p 7.20p 7.25p 121301
05/01/2012 7.25p 7.25p 6.50p 7.25p 0
04/01/2012 7.25p 7.25p 6.50p 7.25p 714
03/01/2012 7.25p 7.25p 6.50p 7.25p 0
30/12/2011 7.25p 7.25p 6.50p 7.25p 0
29/12/2011 7.25p 7.25p 6.50p 7.25p 90000
28/12/2011 7.25p 7.25p 6.50p 7.25p 3000
23/12/2011 7.25p 7.25p 6.50p 7.25p 0
22/12/2011 7.25p 7.25p 6.50p 7.25p 0
21/12/2011 7.25p 7.25p 6.50p 7.25p 0
20/12/2011 7.25p 7.25p 6.50p 7.25p 1895
19/12/2011 7.25p 7.25p 6.50p 7.25p 0
16/12/2011 7.25p 7.25p 6.50p 7.25p 373
15/12/2011 7.25p 7.25p 6.00p 7.25p 20253
14/12/2011 7.25p 7.38p 6.25p 7.25p 0
13/12/2011 7.25p 7.38p 6.25p 7.25p 0
12/12/2011 7.38p 7.38p 6.25p 7.25p 0
09/12/2011 7.38p 7.38p 6.25p 7.38p 0
08/12/2011 7.38p 7.38p 6.25p 7.38p 30000
07/12/2011 7.38p 7.50p 6.50p 7.38p 0
06/12/2011 7.38p 7.50p 6.50p 7.38p 0
05/12/2011 7.38p 7.50p 6.50p 7.38p 0
02/12/2011 7.38p 7.50p 6.50p 7.38p 0
01/12/2011 7.38p 7.50p 6.50p 7.38p 0
30/11/2011 7.50p 7.50p 6.50p 7.38p 5000
29/11/2011 7.50p 7.50p 6.00p 7.50p 0
28/11/2011 7.50p 7.50p 6.00p 7.50p 0
25/11/2011 7.50p 7.50p 6.00p 7.50p 22849
24/11/2011 7.50p 7.50p 7.40p 7.50p 0
23/11/2011 7.50p 7.50p 7.40p 7.50p 1253
22/11/2011 7.50p 7.75p 7.00p 7.50p 0
21/11/2011 7.50p 7.75p 7.00p 7.50p 0
18/11/2011 7.50p 7.75p 7.00p 7.50p 0
17/11/2011 7.75p 7.75p 7.00p 7.50p 4079
16/11/2011 7.75p 7.75p 6.75p 7.75p 41105
15/11/2011 7.75p 7.75p 7.00p 7.75p 480
14/11/2011 7.75p 7.75p 7.68p 7.75p 0
11/11/2011 7.75p 7.75p 7.68p 7.75p 0
10/11/2011 7.75p 7.75p 7.68p 7.75p 0
09/11/2011 7.75p 7.75p 7.68p 7.75p 0
08/11/2011 7.75p 7.75p 7.68p 7.75p 0
07/11/2011 7.75p 7.75p 7.68p 7.75p 1199
04/11/2011 7.75p 7.75p 7.00p 7.75p 983
03/11/2011 8.25p 8.25p 7.00p 7.75p 35000
02/11/2011 8.25p 8.25p 8.10p 8.25p 0
01/11/2011 8.25p 8.25p 8.10p 8.25p 0
31/10/2011 8.25p 8.25p 8.10p 8.25p 22500
28/10/2011 8.25p 8.25p 8.10p 8.25p 4703
27/10/2011 8.25p 8.25p 7.50p 8.25p 2500
26/10/2011 8.25p 8.25p 7.50p 8.25p 0
25/10/2011 8.25p 8.25p 7.50p 8.25p 55750
24/10/2011 8.25p 9.00p 8.00p 8.25p 0
21/10/2011 8.25p 9.00p 8.00p 8.25p 0
20/10/2011 8.25p 9.00p 8.00p 8.25p 0
19/10/2011 8.25p 9.00p 8.00p 8.25p 0
18/10/2011 8.25p 9.00p 8.00p 8.25p 0
17/10/2011 8.75p 9.00p 8.00p 8.25p 0
14/10/2011 9.00p 9.00p 8.00p 8.75p 0
13/10/2011 8.75p 8.75p 8.00p 8.75p 0
12/10/2011 8.75p 8.75p 8.00p 8.75p 0
11/10/2011 8.75p 8.75p 8.00p 8.75p 0
10/10/2011 8.75p 8.75p 8.00p 8.75p 0
07/10/2011 8.75p 8.75p 8.00p 8.75p 0
06/10/2011 8.75p 8.75p 8.00p 8.75p 0
05/10/2011 8.75p 8.75p 8.00p 8.75p 0
04/10/2011 8.75p 8.75p 8.00p 8.75p 0
03/10/2011 8.75p 8.75p 8.00p 8.75p 45000
30/09/2011 8.75p 8.98p 8.75p 8.75p 0
29/09/2011 8.75p 8.98p 8.75p 8.75p 0
28/09/2011 8.75p 8.98p 8.75p 8.75p 0
27/09/2011 8.75p 8.98p 8.75p 8.75p 0
26/09/2011 8.75p 8.98p 8.75p 8.75p 471
23/09/2011 8.75p 8.75p 8.00p 8.75p 0
22/09/2011 8.75p 8.75p 8.00p 8.75p 50000
21/09/2011 8.75p 9.00p 8.04p 8.75p 0
20/09/2011 9.00p 9.00p 8.04p 8.75p 25908
19/09/2011 9.00p 9.00p 8.18p 9.00p 0
16/09/2011 9.00p 9.00p 8.18p 9.00p 0
15/09/2011 9.00p 9.00p 8.18p 9.00p 478
14/09/2011 9.00p 9.10p 8.75p 9.00p 50000
13/09/2011 8.75p 9.10p 8.75p 9.00p 50000
12/09/2011 8.75p 9.00p 8.00p 8.75p 50000
09/09/2011 8.75p 9.00p 8.00p 8.75p 0
08/09/2011 9.00p 9.00p 8.00p 8.75p 25000
07/09/2011 9.00p 9.25p 8.58p 9.00p 0
06/09/2011 9.00p 9.25p 8.58p 9.00p 0
05/09/2011 9.00p 9.25p 8.58p 9.00p 0
02/09/2011 9.00p 9.25p 8.58p 9.00p 0
01/09/2011 9.00p 9.25p 8.58p 9.00p 0
31/08/2011 9.00p 9.25p 8.58p 9.00p 0
30/08/2011 9.00p 9.25p 8.58p 9.00p 0
26/08/2011 9.00p 9.25p 8.58p 9.00p 0
25/08/2011 9.00p 9.25p 8.58p 9.00p 0
24/08/2011 9.25p 9.25p 8.58p 9.00p 0
23/08/2011 8.75p 9.25p 8.58p 9.25p 13632
22/08/2011 8.75p 8.90p 8.08p 8.75p 0
19/08/2011 8.75p 8.90p 8.08p 8.75p 134633
18/08/2011 8.75p 8.90p 8.75p 8.75p 0
17/08/2011 8.75p 8.90p 8.75p 8.75p 0
16/08/2011 8.75p 8.90p 8.75p 8.75p 0
15/08/2011 8.75p 8.90p 8.75p 8.75p 543
12/08/2011 8.75p 8.75p 8.75p 8.75p 0
11/08/2011 8.75p 8.75p 8.75p 8.75p 0
10/08/2011 8.50p 8.75p 8.50p 8.75p 10000
09/08/2011 8.50p 8.63p 7.75p 8.50p 0
08/08/2011 8.63p 8.63p 7.75p 8.63p 1085
05/08/2011 8.63p 8.63p 7.75p 8.63p 10000
04/08/2011 8.88p 8.88p 8.88p 8.88p 0
03/08/2011 8.88p 8.88p 8.88p 8.88p 0
02/08/2011 8.88p 8.88p 8.88p 8.88p 0
01/08/2011 8.88p 8.88p 8.88p 8.88p 0
29/07/2011 8.88p 8.88p 8.00p 8.88p 10000
28/07/2011 8.88p 10.00p 8.00p 8.88p 0
27/07/2011 9.75p 10.00p 8.00p 8.88p 80000
26/07/2011 10.25p 10.25p 9.50p 10.00p 5000
25/07/2011 10.25p 11.13p 10.00p 10.25p 0
22/07/2011 10.25p 11.13p 10.00p 10.25p 0
21/07/2011 10.50p 11.13p 10.00p 10.25p 0
20/07/2011 10.75p 11.13p 10.00p 10.50p 12500
19/07/2011 10.50p 10.75p 10.00p 10.75p 7984
18/07/2011 10.75p 10.75p 10.08p 10.75p 0
15/07/2011 10.75p 10.75p 10.08p 10.75p 20000
14/07/2011 10.50p 11.16p 10.50p 10.75p 0
13/07/2011 10.75p 11.16p 10.75p 10.75p 10000
12/07/2011 10.75p 10.75p 10.07p 10.75p 0
11/07/2011 10.75p 10.75p 10.07p 10.75p 0
08/07/2011 10.75p 10.75p 10.07p 10.75p 20000
07/07/2011 10.50p 10.75p 10.00p 10.75p 0
06/07/2011 10.75p 10.75p 10.00p 10.75p 50000
05/07/2011 10.75p 11.17p 10.75p 10.75p 0
04/07/2011 10.75p 11.17p 10.75p 10.75p 0
01/07/2011 10.75p 11.17p 10.75p 10.75p 10000
30/06/2011 10.63p 11.50p 10.63p 10.75p 68000
29/06/2011 10.63p 10.82p 9.30p 10.63p 0
28/06/2011 10.63p 10.82p 9.30p 10.63p 0
27/06/2011 9.75p 10.82p 9.30p 10.63p 61081
24/06/2011 9.75p 10.00p 9.75p 9.75p 25000
23/06/2011 9.75p 9.98p 9.75p 9.75p 0
22/06/2011 9.75p 9.98p 9.75p 9.75p 484
21/06/2011 9.75p 9.83p 9.00p 9.75p 0

*Close Price adjusted for both dividends and splits