Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2012 2.63p 2.63p 2.25p 2.38p 7098582
24/08/2012 2.63p 2.63p 2.00p 2.63p 10287355
23/08/2012 2.88p 2.88p 2.50p 2.63p 893702
22/08/2012 3.00p 3.00p 2.50p 2.88p 119004
21/08/2012 3.13p 3.13p 2.75p 3.00p 463236
20/08/2012 3.25p 3.40p 2.75p 3.13p 1182675
17/08/2012 3.63p 3.63p 2.75p 3.25p 796403
16/08/2012 5.63p 5.63p 3.25p 3.50p 1647716
15/08/2012 5.50p 5.50p 4.50p 5.25p 43134
14/08/2012 5.50p 5.50p 4.50p 5.50p 0
13/08/2012 5.50p 5.50p 4.50p 5.50p 0
10/08/2012 5.50p 5.50p 4.50p 5.50p 7901
09/08/2012 5.75p 5.75p 5.34p 5.75p 0
08/08/2012 5.75p 5.75p 5.34p 5.75p 0
07/08/2012 5.75p 5.75p 5.34p 5.75p 0
06/08/2012 5.75p 5.75p 5.34p 5.75p 144
03/08/2012 5.75p 6.13p 5.25p 5.75p 0
02/08/2012 6.13p 6.13p 5.25p 5.75p 10000
01/08/2012 6.13p 6.13p 5.67p 6.13p 112109
31/07/2012 6.13p 6.38p 5.75p 6.13p 0
30/07/2012 6.38p 6.38p 5.75p 6.13p 22000
27/07/2012 6.75p 6.75p 5.75p 6.38p 23250
26/07/2012 6.75p 6.75p 6.75p 6.75p 0
25/07/2012 6.75p 6.75p 6.75p 6.75p 0
24/07/2012 6.75p 6.75p 6.75p 6.75p 0
23/07/2012 6.75p 6.75p 6.75p 6.75p 0
20/07/2012 6.75p 6.75p 6.75p 6.75p 0
19/07/2012 6.75p 6.75p 6.75p 6.75p 0
18/07/2012 6.75p 6.75p 6.75p 6.75p 0
17/07/2012 6.75p 6.75p 6.75p 6.75p 0
16/07/2012 6.75p 6.75p 6.75p 6.75p 0
13/07/2012 6.75p 6.75p 6.75p 6.75p 0
12/07/2012 6.75p 6.75p 6.75p 6.75p 0
11/07/2012 6.75p 6.75p 6.75p 6.75p 0
10/07/2012 6.75p 6.75p 6.75p 6.75p 0
09/07/2012 6.75p 6.75p 6.75p 6.75p 0
06/07/2012 6.75p 6.75p 6.75p 6.75p 0
05/07/2012 6.75p 6.75p 6.75p 6.75p 0
04/07/2012 6.75p 6.75p 6.75p 6.75p 0
03/07/2012 6.75p 6.75p 6.75p 6.75p 0
02/07/2012 6.75p 6.75p 6.75p 6.75p 0
29/06/2012 6.75p 6.75p 6.75p 6.75p 0
28/06/2012 6.75p 6.75p 6.75p 6.75p 0
27/06/2012 6.75p 6.75p 6.75p 6.75p 0
26/06/2012 6.75p 6.75p 6.75p 6.75p 0
25/06/2012 6.75p 6.75p 6.75p 6.75p 0
22/06/2012 6.75p 6.75p 6.75p 6.75p 0
21/06/2012 6.75p 6.75p 6.75p 6.75p 0
20/06/2012 6.75p 6.75p 6.75p 6.75p 0
19/06/2012 6.75p 6.75p 6.75p 6.75p 0
18/06/2012 6.75p 6.75p 6.75p 6.75p 0
15/06/2012 6.75p 6.75p 6.75p 6.75p 0
14/06/2012 6.75p 6.75p 6.75p 6.75p 0
13/06/2012 6.75p 6.75p 6.75p 6.75p 0
12/06/2012 6.75p 6.75p 6.75p 6.75p 0
11/06/2012 6.75p 6.75p 6.75p 6.75p 0
08/06/2012 6.75p 6.75p 6.75p 6.75p 0
07/06/2012 6.75p 6.75p 6.75p 6.75p 0
06/06/2012 6.75p 6.75p 6.75p 6.75p 0
01/06/2012 6.75p 6.75p 6.75p 6.75p 0
31/05/2012 6.75p 6.75p 6.75p 6.75p 0
30/05/2012 6.75p 6.75p 6.75p 6.75p 0
29/05/2012 6.75p 6.75p 6.75p 6.75p 0
28/05/2012 6.75p 6.75p 6.75p 6.75p 0
25/05/2012 6.75p 6.75p 6.75p 6.75p 0
24/05/2012 6.75p 6.75p 6.75p 6.75p 0
23/05/2012 6.75p 6.75p 6.75p 6.75p 0
22/05/2012 6.75p 6.75p 6.75p 6.75p 0
21/05/2012 6.75p 6.75p 6.75p 6.75p 0
18/05/2012 6.75p 6.75p 6.75p 6.75p 0
17/05/2012 6.75p 6.75p 6.75p 6.75p 0
16/05/2012 6.75p 6.75p 6.75p 6.75p 0
15/05/2012 6.75p 6.75p 6.75p 6.75p 0
14/05/2012 6.75p 6.75p 6.75p 6.75p 0
11/05/2012 6.75p 6.75p 6.75p 6.75p 0
10/05/2012 6.75p 6.75p 6.75p 6.75p 0
09/05/2012 6.75p 6.75p 6.75p 6.75p 0
08/05/2012 6.75p 6.75p 6.75p 6.75p 0
04/05/2012 6.75p 6.75p 6.75p 6.75p 0
03/05/2012 6.75p 6.75p 6.75p 6.75p 0
02/05/2012 6.75p 6.75p 6.75p 6.75p 0
01/05/2012 6.75p 6.75p 6.75p 6.75p 0
30/04/2012 6.75p 6.75p 6.75p 6.75p 0
27/04/2012 6.75p 6.75p 6.75p 6.75p 0
26/04/2012 6.75p 6.75p 6.75p 6.75p 0
25/04/2012 6.75p 6.75p 6.75p 6.75p 0
24/04/2012 6.75p 6.75p 6.75p 6.75p 0
23/04/2012 6.75p 6.75p 6.75p 6.75p 0
20/04/2012 6.75p 6.75p 6.75p 6.75p 0
19/04/2012 6.75p 6.75p 6.75p 6.75p 0
18/04/2012 6.75p 6.75p 6.75p 6.75p 0
17/04/2012 6.75p 6.75p 6.75p 6.75p 0
16/04/2012 6.75p 6.75p 6.75p 6.75p 0
13/04/2012 6.75p 6.75p 6.75p 6.75p 0
12/04/2012 6.75p 6.75p 6.75p 6.75p 0
11/04/2012 6.75p 6.75p 6.75p 6.75p 0
10/04/2012 6.75p 6.75p 6.75p 6.75p 0
05/04/2012 6.75p 6.75p 6.75p 6.75p 0
04/04/2012 6.75p 6.75p 6.75p 6.75p 0
03/04/2012 6.75p 6.75p 6.75p 6.75p 0
02/04/2012 6.75p 6.75p 6.75p 6.75p 0
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

*Close Price adjusted for both dividends and splits